Rivaldi_Prediction/data/featuSGD/DE000A0Z2ZZ5_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-16,134.30000305175778,142.0,130.05000305175778,136.0,255169.0,-0.0059215619216542725,-1.3431373575658858,0.12408739612605084,60.72075892740568,68.23965581563328,0.8389959524127164,-15.174645590856159,-0.3831885994570996,2.093007847459347,50.44346837797846,11.949996948242216,11.88084173415453,11.291502380371071,-20.2595752534574,42.84258001419954,-4.484036436543164,27.067041197285306,-8.155653254379132,17.034070219793843,-47.66289488966616,15.775538816914233,2,3.249996185302763,-12.300003051757784,-4.587503433227511,15.199996948242216,20.899993896484403,2,0.25874906336828407,-1.3795607918088129,135.10000610351562,2.0,147.0,1.004222538402634,141.5500030517578,0.25874906336828407
24,2000-02-17,127.94000244140624,136.0,119.8499984741211,136.0,145600.0,-0.047356667653242535,3.0074457612358487,4.741183545610327,56.490892382447875,66.87153925856207,9.961601294688862,-6.93005351763081,5.976812010894449,8.453008457810895,49.93723954373707,16.150001525878906,15.053025662191772,3.5095016479492074,-26.083218983503187,33.1022222794016,-11.286858667776997,18.305861963675397,27.059997558593764,23.015657513781164,-37.78034534872789,14.796360315726195,2,9.484996795654311,-5.940002441406236,1.7724971771240376,21.559997558593764,46.059997558593764,3,0.33664210757815827,-1.3431373575658858,134.30000305175778,-1.3795607918088129,135.10000610351562,2.0,147.0,0.33664210757815827
25,2000-02-18,127.4000015258789,135.0,126.5,131.5,130337.0,-0.0042207355418383274,-1.8813551870171015,0.5086848282912414,63.73864287721617,66.15486769393311,10.42181271771284,-5.531661980541898,6.516812926421778,8.993009373338225,49.40365347425748,8.5,17.56960588092548,2.2445007324218693,-26.86533234852709,31.354333813370843,-12.310415808052625,16.79941727289635,26.896998443603508,23.93028255847611,-40.42650319420122,14.554916540474485,2,10.02499771118164,-5.400001525878906,2.312498092651367,22.099998474121094,42.599998474121094,4,0.37362635717435255,3.0074457612358487,127.94000244140624,-1.3431373575658858,134.30000305175778,-1.3795607918088129,135.10000610351562,0.37362635717435255
26,2000-02-21,123.0,123.8000030517578,115.5500030517578,121.5,102475.0,-0.03453690324316938,4.322570165680639,-0.3658537946947776,58.93437332378873,64.39563697397027,14.969424714031021,-0.36266713361379743,10.916814452300684,13.393010899217131,48.428626958578036,11.849998474121108,19.54064373136484,-2.655500793457037,-31.22473820064488,25.91373661373079,-16.940119497050944,11.629117910136884,30.608059939575185,20.781028872530584,-44.33980693569994,14.284618703593916,2,12.275001525878906,1.0,6.712499618530273,26.5,35.80000305175781,0,0.602439074012322,-1.8813551870171015,127.4000015258789,3.0074457612358487,127.94000244140624,-1.3431373575658858,134.30000305175778,0.602439074012322
27,2000-02-22,130.0,131.5,121.0999984741211,122.5,125701.0,0.05691056910569103,-1.0194171736879296,5.0,59.155536767864895,63.10175792224469,7.048962880071116,-5.809703117507823,3.9168144523006845,6.393010899217131,47.57646842416921,10.400001525878906,18.381316385217985,3.169499206542966,-23.980320067225023,30.31931848031097,-10.405410430341021,16.744408843426967,22.085737664062492,54.63137472763494,-8.449855388926672,13.574909636884001,2,5.275001525878906,-5.75,-0.28750038146972656,19.5,27.5,1,0.4307692307692308,4.322570165680639,123.0,-1.8813551870171015,127.4000015258789,3.0074457612358487,127.94000244140624,0.4307692307692308
28,2000-02-23,129.35000610351562,139.39999389648438,128.5,129.0,126267.0,-0.004999953049879768,-15.148066098514818,0.04666748046875,56.900216477379686,61.606675685520614,7.3686395651022,-3.9940851534277613,4.5668083487850595,7.043004795701506,46.84088504705276,10.899993896484375,17.277630643842215,1.6495048522949247,-24.592549615302005,27.89155931989184,-11.471522381503547,14.770532086093382,21.274302176054675,57.86167022705217,-2.2100619144000078,13.12102723379846,2,5.924995422363281,-4.750007629394531,0.36249351501464844,20.149993896484375,8.04998779296875,2,0.5384614658676181,-1.0194171736879296,130.0,4.322570165680639,123.0,-1.8813551870171015,127.4000015258789,0.5384614658676181
29,2000-02-24,130.0,135.97999572753906,128.00999450683594,133.8699951171875,116014.0,0.005025078204976774,-1.0305719806087184,-11.056936088586625,46.60853089778469,59.54589712879163,4.272444446155333,-3.4837964335049207,3.9168144523006845,6.393010899217131,46.047524022913876,7.970001220703125,14.81729436076958,1.4494987487792912,-23.87283886340157,26.771836360960165,-11.211670057311153,14.110667554869721,19.221336070457795,60.58701255827614,4.70424596140559,12.661168806090435,2,3.4749984741210938,-4.450000762939453,-0.28750038146972656,19.5,17.5,3,0.19384613037109366,-15.148066098514818,129.35000610351562,-1.0194171736879296,130.0,4.322570165680639,123.0,0.19384613037109366
30,2000-02-25,130.5,132.80000305175778,125.0,129.50999450683594,81210.0,0.0038461538461538325,1.790692976877132,-0.2558156956754881,48.85615810146986,57.00308529511349,2.279922173757342,-2.8625449199550985,3.4168144523006845,5.893010899217131,45.09878341276753,7.800003051757784,12.919013608669843,1.1444988250732422,-23.29189388201445,25.580891532160933,-11.073697528470603,13.362695178617088,17.374482749709784,62.683449421733286,8.710413134473022,12.218196353543846,2,2.9749984741210938,-3.7449989318847656,-0.7875003814697266,19.0,3.0,4,0.33333333333333326,-1.0305719806087184,130.0,-15.148066098514818,129.35000610351562,-1.0194171736879296,130.0,0.33333333333333326
31,2000-02-28,127.3000030517578,128.0,122.0,124.0,82778.0,-0.024521049411817653,1.5531931471759859,3.3333179205005945,39.7122500175273,54.568595530320536,2.672660245900019,2.4559672438267484,6.616811400542886,9.093007847459333,43.987795594995866,8.5,9.9592279362476,-3.3204982757568615,-24.14709686012425,17.506100308610527,-13.733797567940556,7.092801016426833,19.281500510033894,33.879814910008484,-14.180931284820197,10.413299292183694,2,1.474998474121108,-0.5450019836425639,2.412496566772475,22.1999969482422,4.699996948242202,0,0.33542809053100475,1.790692976877132,130.5,-1.0305719806087184,130.0,-15.148066098514818,129.35000610351562,0.33542809053100475
32,2000-02-29,139.80000305175778,141.99000549316406,124.51000213623048,124.98999786376952,194263.0,0.09819324195080914,-1.2168683675172633,4.487876209720317,52.330689438401556,53.636365587097856,-10.158844384400993,-7.822426151764802,-5.8831885994571,-3.406992152540653,43.114696640451804,17.48000335693358,8.077969126563772,7.514501571655245,-10.29926837288437,25.32827151619486,-1.3923834006145626,16.421386543925053,5.540240489632566,89.04451305851222,41.90612504738898,8.906884972269808,2,-11.029998779296847,-13.04500198364255,-10.08750343322751,9.699996948242216,-10.800003051757784,1,0.1359084376626638,1.5531931471759859,127.3000030517578,1.790692976877132,130.5,-1.0305719806087184,130.0,0.1359084376626638
33,2000-03-01,163.5,163.5,141.5,141.5,636190.0,0.16952787146555237,1.0,1.4854822615351422,58.88613154858799,53.902503272224536,-32.722336467854575,-29.033678239869403,-29.583185547699316,-27.10698910078287,42.54044214720752,23.699996948242216,5.494256410424356,28.689498519897455,8.261338138052452,49.11765890174246,18.475418328974968,38.90357871081996,-47.9499969482422,100.0,56.90731683369996,10.214080190922498,3,-23.974998474121094,-32.494998931884766,-33.78750038146973,-14.0,-16.399993896484375,2,-0.03669724770642202,-1.2168683675172633,139.80000305175778,1.5531931471759859,127.3000030517578,1.790692976877132,130.5,-0.03669724770642202
34,2000-03-02,162.0,171.0,156.5,162.8000030517578,289480.0,-0.00917431192660545,-1.4576264830439982,-0.036363775079900566,62.91851071865156,53.81137747682847,-28.924565686633827,-25.2859589631245,-28.083185547699316,-25.60698910078287,42.033678673622774,14.5,4.784382135628249,24.939498519897455,2.9202432355065753,46.958753804288335,13.92987087770203,35.949126162092895,-45.49099700927735,81.63265306122449,36.90830370411449,11.009627642195438,3,-18.724998474121094,-27.244998931884766,-32.28750038146973,-12.5,-2.600006103515625,3,-0.1518518895278742,1.0,163.5,-1.2168683675172633,139.80000305175778,1.5531931471759859,127.3000030517578,-0.1518518895278742
35,2000-03-03,172.0,175.0,161.0,163.0,239790.0,0.06172839506172845,-1.1538461538461537,-11.24995708481947,64.93429239492306,54.47803515139895,-35.68544484929501,-34.113000292888444,-38.083185547699316,-35.60698910078287,41.54981178384342,14.0,4.539183350681185,33.08449821472169,6.133055106263868,60.035941323179514,19.608776660492765,46.5602197689506,-53.31135712890625,94.33962264150944,50.0508670774077,13.475721554228912,3,-23.950000762939453,-35.244998931884766,-42.28750038146973,-22.5,-16.949996948242188,4,-0.1424418604651163,-1.4576264830439982,162.0,1.0,163.5,-1.2168683675172633,139.80000305175778,-0.1424418604651163
36,2000-03-06,169.5,175.10000610351562,165.89999389648438,175.0,101294.0,-0.014534883720930258,2.2280675454282624,-0.6111111111111112,73.14939404319777,56.032908181991495,-28.939005508679116,-30.216646895744475,-35.583185547699316,-33.10698910078287,41.04107507375581,9.20001220703125,5.311236513265783,28.71449851989746,-1.265596382590644,58.694593422385566,13.724451068653423,43.70454597114151,-47.432675701171874,88.93060750274509,39.061420220366884,14.990047451244049,3,-20.949996948242188,-32.69499588012695,-39.78750038146973,-20.0,-24.5,0,-0.21238938053097345,-1.1538461538461537,172.0,-1.4576264830439982,162.0,1.0,163.5,-0.21238938053097345
37,2000-03-07,173.5,173.5,157.0,165.61000061035156,194612.0,0.02359882005899716,3.1825098292523966,-1.4345453435724431,75.2903255911207,58.076253639073826,-29.189176582710104,-33.33456514248377,-39.583185547699316,-37.10698910078287,40.183762431488425,16.5,5.656572607455303,31.069498825073254,-2.2879352999487423,64.42693295009525,14.390781762562256,47.74821588758425,-47.19006115679687,95.23807793788403,39.512900659348986,16.678717062511,3,-24.949996948242188,-33.94999694824219,-43.78750038146973,-24.0,-31.5,1,-0.239193083573487,2.2280675454282624,169.5,-1.1538461538461537,172.0,-1.4576264830439982,162.0,-0.239193083573487
38,2000-03-08,166.97000122070312,174.0,164.5,164.8000030517578,123596.0,-0.03763688057231629,-5.859195196518578,0.2750314748810143,75.12553583566789,61.24480974328307,-18.731394557573765,-25.715350323416544,-33.05318676840244,-30.576990321485994,39.28805117980331,9.5,6.934081898698821,23.01099967956543,-11.946135669905345,57.968135029036205,5.532432004830042,40.48956735430082,-36.756856996675,56.29031067212482,-3.424828677030142,17.478567674735384,3,-18.419998168945312,-25.419998168945312,-37.25750160217285,-17.470001220703125,-29.979995727539062,2,-0.2274061265084012,3.1825098292523966,173.5,2.2280675454282624,169.5,-1.1538461538461537,172.0,-0.2274061265084012
39,2000-03-09,174.5,174.5,163.00999450683594,168.0,218203.0,0.04509791414173625,2.5353863055889425,2.99539423259477,77.81715637279432,64.46269844009691,-21.551627068232165,-32.88108961963525,-40.583185547699316,-38.10698910078287,38.28969102755132,11.490005493164062,8.071052054091751,29.239498519897467,-8.26988741616833,66.74888445596326,10.484805551864582,47.994191487930365,-40.695906825612866,96.68505026968425,31.10316517081695,18.754692968032895,3,-25.949996948242188,-30.89999771118164,-44.78750038146973,-25.0,-44.600006103515625,3,-0.15702002232942336,-5.859195196518578,166.97000122070312,3.1825098292523966,173.5,2.2280675454282624,169.5,-0.15702002232942336
40,2000-03-10,175.0,177.77000427246094,171.0,172.0,306642.0,0.002865329512893977,-1.708001708984375,0.46153846153846156,82.19416379509383,69.18291108204875,-16.84713298808248,-32.40819482837378,-41.083185547699316,-38.60698910078287,37.04166762194389,6.7700042724609375,9.803429619769673,28.06699867248534,-11.663028463342897,67.79702580831358,8.201985104571207,47.93201224039946,-37.89223379128259,86.66343908203379,14.777787939145327,19.865013567914122,3,-23.859996795654297,-28.339996337890625,-45.28750038146973,-25.5,-32.0,4,-0.08914289202008929,2.5353863055889425,174.5,-5.859195196518578,166.97000122070312,3.1825098292523966,173.5,-0.08914289202008929
41,2000-03-13,175.0,175.0,175.0,175.0,0.0,0.0,1.0,0.0,80.50434697701705,72.31331747522825,-10.470402292779,-31.835154904065007,-41.083185547699316,-38.60698910078287,35.72619948071376,0.0,12.858183677923847,26.666998672485363,-14.999113880760973,68.3331112257317,5.833942395862209,47.50005494910853,-33.82600998490824,86.66343908203379,12.074941724404596,20.833056276623168,3,-15.364997863769531,-28.339996337890625,-45.28750038146973,-25.5,-31.199996948242188,0,-0.11399998256138388,-1.708001708984375,175.0,2.5353863055889425,174.5,-5.859195196518578,166.97000122070312,-0.11399998256138388
42,2000-03-14,177.49000549316406,178.6999969482422,174.0,175.0,187797.0,0.01422860281808025,-1.0935372820357714,100.0,81.83862779065825,74.86359483545827,-7.8805694960575465,-32.66113036676933,-43.57319104086338,-41.09699459394693,34.22524757290415,4.6999969482421875,16.083873601592984,27.037504196166992,-16.081624712080014,70.156633104414,5.477939742043503,48.59706865029048,-32.65641405233538,92.2881372415537,14.940057682224406,21.5595644541235,3,-9.890007019042969,-30.365005493164062,-47.77750587463379,-27.990005493164062,-41.600006103515625,1,-0.18305259162559095,1.0,175.0,-1.708001708984375,175.0,2.5353863055889425,174.5,-0.18305259162559095
43,2000-03-15,169.0500030517578,174.0,167.0,170.14999389648438,338613.0,-0.04755198704262431,-1.6923092723607414,-0.4417624168888072,73.41408042785359,76.02976924759182,1.5974852311949803,-22.64529771314085,-35.13318859945713,-32.65699215254068,33.051584318909526,10.490005493164062,20.473224731656927,16.86000175476073,-26.31910458770048,60.03910809722194,-4.72955141646986,38.44955492599132,-20.1524429500395,38.495905704782835,-39.27981116463156,21.5895531712306,3,-1.2000045776367188,-21.925003051757812,-39.33750343322754,-19.550003051757812,-31.699996948242188,2,-0.16001184598308438,-1.0935372820357714,177.49000549316406,1.0,175.0,-1.708001708984375,175.0,-0.16001184598308438
44,2000-03-16,171.00999450683594,176.5,167.0,169.0,306087.0,0.011594152142535119,-2.161400560081854,-1.8272829419190169,73.87153734699172,77.02279646448834,1.173358535082798,-22.359535649972628,-37.09318005453525,-34.616983607618806,33.104331788560536,9.5,23.317861420657636,16.66649360656737,-25.70888605173718,59.04187326487191,-4.521196222584905,37.85418343571965,-18.536141983534748,34.273466263069416,-43.53542611178593,21.18768982915227,3,-3.1599960327148438,-23.884994506835938,-41.297494888305664,-21.509994506835938,-33.65998840332031,3,-0.19893567689876723,-1.6923092723607414,169.0500030517578,-1.0935372820357714,177.49000549316406,1.0,175.0,-0.19893567689876723
45,2000-03-17,175.0,180.5,171.10000610351562,176.3000030517578,207647.0,0.02333200176206396,-1.06593480298536,-0.6467694550092237,77.84913433453845,77.54498983019286,-2.622084949112235,-23.82199084182116,-41.083185547699316,-38.60698910078287,33.23900004761598,9.490005493164062,23.96369742795946,18.276499176025396,-23.061381016648994,59.61437936869979,-2.392440920311799,38.94543927236259,-19.379010145705877,59.25925925925925,-23.11055686211563,20.6689400963372,3,-6.25,-26.974998474121094,-45.28750038146973,-25.5,-37.649993896484375,4,-0.2577143205915179,-2.161400560081854,171.00999450683594,-1.6923092723607414,169.0500030517578,-1.0935372820357714,177.49000549316406,-0.2577143205915179
46,2000-03-20,197.1000061035156,201.8000030517578,182.5,186.0,338354.0,0.12628574916294633,-1.1325963031591584,-8.538446189419794,80.08189822913783,78.07738678997256,-22.79214712579781,-42.25226924853166,-63.18319165121491,-60.706995204298465,34.909952315119156,26.800003051757812,25.04787151230488,36.671504974365206,-5.218937937569194,78.5619478862996,15.72628351839802,57.61672643033239,-37.99595482882265,86.49426282735682,4.763497000973118,20.945221455967197,3,-14.695007324218722,-38.425003051757784,-67.38750648498532,-47.6000061035156,-57.910003662109375,0,-0.27447998187834977,-1.06593480298536,175.0,-2.161400560081854,171.00999450683594,-1.6923092723607414,169.0500030517578,-0.27447998187834977
47,2000-03-21,186.0,210.0,186.0,200.0,249930.0,-0.056316619785825583,-2.4285714285714284,-1.2612605677366173,63.61325992965892,76.79824502263823,-10.876308311580232,-28.186932068936898,-52.083185547699316,-49.60698910078287,36.274825646689266,24.0,24.939050092288824,22.771498870849598,-18.027241069666417,63.57023881136561,2.372128900591605,43.17086884110759,-20.064596440976686,44.18604651162791,-33.778312784598114,20.399369970258004,3,0.5049972534179688,-23.224998474121094,-56.28750038146973,-36.5,-43.00999450683594,1,-0.2268817040228075,-1.1325963031591584,197.1000061035156,-1.06593480298536,175.0,-2.161400560081854,171.00999450683594,-0.2268817040228075
48,2000-03-22,199.0,202.0,197.0,201.0,176448.0,0.06989247311827951,1.5,0.14285714285714285,69.65157969125838,75.89095872468978,-21.070875803629804,-37.63073319372862,-65.08318554769932,-62.60698910078287,37.24750300464068,16.0,24.81344452804163,32.288999176025385,-8.223099685431123,72.80109803748189,12.032949745297117,52.54504860675365,-25.13296908160089,74.4186046511628,-2.9544366476310984,20.256049430728257,3,-10.5,-36.224998474121094,-69.28750038146973,-49.5,-64.1199951171875,2,-0.31713568145905313,-2.4285714285714284,186.0,-1.1325963031591584,197.1000061035156,-1.06593480298536,175.0,-0.31713568145905313
49,2000-03-23,155.1999969482422,201.3999938964844,155.02000427246094,200.0,660302.0,-0.2201005178480292,-1.0540301830818652,22.400001525878906,43.43442210117336,71.58432075869862,22.01905440979496,8.59464175239188,-21.283182495941503,-18.806986049025056,37.087896573914584,46.379989624023466,23.03021720801962,-12.771003723144531,-49.90205717236384,24.360049726074777,-31.3365304477542,5.794523001465137,54.80000305175781,0.32737848266345543,-71.80548311769164,18.565526724609658,3,27.31000518798828,7.575004577636719,-25.487497329711914,-5.6999969482421875,-21.199996948242188,3,-0.11501282986931616,1.5,199.0,-2.4285714285714284,186.0,-1.1325963031591584,197.1000061035156,-0.11501282986931616
50,2000-03-24,174.0,175.0,165.0,167.97000122070312,479777.0,0.1211340426638503,1.4906604035313746,-0.13459817786910344,51.55989994196498,68.36827108813728,3.4221606970467633,-7.145720691863289,-40.083185547699316,-37.60698910078287,37.24201308069799,19.800003051757812,22.160634588181438,3.85399932861327,-28.869908912661685,36.577907569888225,-12.507954792024208,20.215953449250748,34.900400085449206,34.521639145985105,-34.02051314056452,16.36195412063747,3,8.510002136230469,-11.224998474121094,-44.28750038146973,-24.5,-40.0,4,-0.21063214883036996,-1.0540301830818652,155.1999969482422,1.5,199.0,-2.4285714285714284,186.0,-0.21063214883036996
51,2000-03-27,170.0,175.0,168.25,175.0,171236.0,-0.02298850574712641,1.7,-0.8291875642109205,48.78674448958279,64.69583961024,7.418453216120525,0.2290194403218493,-34.712335092860826,-33.60698910078287,37.72242482585222,6.75,20.102425566990433,-2.281000518798834,-28.0722051700661,23.51020413246843,-15.176602844432466,10.614601806834798,37.82279216918943,27.246265717761226,-36.35263543709585,12.895602325633632,3,12.510002136230469,-7.224998474121094,-40.28750038146973,-20.5,-29.0,0,-0.19205878762637862,1.4906604035313746,174.0,-1.0540301830818652,155.1999969482422,1.5,199.0,-0.19205878762637862
52,2000-03-28,158.8000030517578,171.5,156.52999877929688,168.0,204359.0,-0.0658823349896599,-1.1790386078303987,1.8399993896484375,47.25673321776782,61.78946769800824,17.532160743254536,13.623938986405363,-22.10152176407945,-22.40699215254068,37.169229914716205,14.970001220703125,17.32183130998075,-14.43099746704101,-36.28364622244871,7.421651288366689,-25.35732184474486,-3.5046730893371603,47.966733359497056,8.045975144865942,-54.14438985665521,10.926324377703844,3,23.709999084472656,6.749996185302734,-29.16250228881836,-9.300003051757812,-16.300003051757812,1,-0.12348866645777135,1.7,170.0,1.4906604035313746,174.0,-1.0540301830818652,155.1999969482422,-0.12348866645777135
53,2000-03-29,157.5,161.3000030517578,151.5,160.0,285485.0,-0.008186417045181638,2.8431338523310017,0.2717392205741619,44.042613808324916,58.4751428603786,19.021850426596245,15.232360615346835,-19.312244661068576,-21.10698910078287,35.70002860375326,9.800003051757812,14.803131256166381,-15.43100051879884,-37.99916034376551,7.137159306167831,-26.71508043128216,-4.146920606315518,48.23180176847899,12.024049566913309,-43.91089630557951,11.284079912483332,3,23.25,8.5,-27.737499237060547,-8.0,-15.490005493164062,2,-0.09212694924975195,-1.1790386078303987,158.8000030517578,1.7,170.0,1.4906604035313746,174.0,-0.09212694924975195
54,2000-03-30,137.39999389648438,153.5,135.5,151.89999389648438,339955.0,-0.12761908637152775,1.0338969023817488,5.8,38.41508524911276,54.09358185088685,37.83126521594468,35.19960305417638,2.025820389775447,-1.0069829972672437,34.1716466260238,22.0,11.225192678860594,-34.30100631713867,-61.56959775082879,-7.032414883448553,-47.93530203398373,-20.666710600293612,66.16253580125544,4.810111130340189,-45.28653862695853,13.634295716845061,3,35.350006103515625,28.600006103515625,-7.462493896484375,12.100006103515625,8.19000244140625,3,-0.018340532209705995,2.8431338523310017,157.5,-1.1790386078303987,158.8000030517578,1.7,170.0,-0.018340532209705995
55,2000-03-31,147.5,149.5,119.51000213623048,123.0,423721.0,0.07350805350926626,1.1045612535978608,-1.6896551724137931,42.023438231659135,49.864864073389214,26.172469940834986,24.422143695810462,-7.125225911454635,-11.106989100782869,32.67071694848922,29.989997863769517,8.897472598264244,-22.976000213623053,-52.310990582269454,6.358990155023349,-37.64349539794625,-8.308505029299852,51.97877791587544,50.44151908689246,4.765003367613794,14.667495184323203,3,17.255001068115234,17.255001068115234,-17.98750114440918,2.0,-3.6999969482421875,4,-0.09152542372881356,1.0338969023817488,137.39999389648438,2.8431338523310017,157.5,-1.1790386078303987,158.8000030517578,-0.09152542372881356
56,2000-04-03,133.5,154.8800048828125,131.0,151.5,281753.0,-0.09491525423728808,-1.0765221637228262,-0.7346938775510204,38.039045532985874,47.023284695981104,33.751379315167355,37.50998531461261,7.677394420164092,2.8930108992171313,30.958374968925284,23.8800048828125,5.829874096802143,-35.17600021362304,-68.85887076275841,-1.4931296644876682,-52.01743548819073,-18.334564939055355,59.581275853503854,26.90901796231614,-12.339735160852744,16.84143527456769,4,27.255001068115234,31.255001068115234,-3.385000228881836,16.0,10.300003051757812,0,0.0037453183520599342,1.1045612535978608,147.5,1.0338969023817488,137.39999389648438,2.8431338523310017,157.5,0.0037453183520599342
57,2000-04-04,132.0,135.5,121.5,126.9000015258789,325168.0,-0.011235955056179803,1.3140498785917272,-0.283333248562283,39.53094170643336,43.67654714211166,29.93379732791908,37.67301231292578,10.188679400418437,4.393010899217131,30.217059454732407,14.0,1.7354541788690483,-34.60100021362305,-71.94658522083662,2.744584793590519,-53.27379271722984,-15.928207710016267,55.19557395612199,29.887527136015883,-9.065819674500368,18.672792503606782,4,28.45499801635745,32.755001068115234,-4.23499870300293,17.5,-1.0,1,0.06818181818181812,-1.0765221637228262,133.5,1.1045612535978608,147.5,1.0338969023817488,137.39999389648438,0.06818181818181812
58,2000-04-05,129.0,143.88999938964844,128.0,140.0,293520.0,-0.022727272727272707,-1.4446152907151442,-2.1568633904141863,38.19877914281096,43.09480903562696,24.540806002690317,39.718954084703455,14.010258052534311,7.393010899217131,29.217802469063937,15.889999389648438,-5.114230548769967,-35.7025001525879,-76.65537017208064,5.250369866904833,-56.178935162334255,-15.226065142841549,52.78072821053067,26.830639318190563,-12.189450554685443,20.476435009746368,4,18.255001068115234,35.755001068115234,-1.237497329711914,20.5,-4.199996948242202,2,0.10465116279069764,1.3140498785917272,132.0,-1.0765221637228262,133.5,1.1045612535978608,147.5,0.10465116279069764
59,2000-04-06,147.10000610351562,148.89999389648438,135.11000061035156,136.0,205642.0,0.1403101248334544,-1.1413024935316027,-1.0090914639559658,42.73816018278136,42.114615729050996,5.778674620761109,20.51265323680326,-3.0747564900515556,-10.706995204298494,28.207751757418194,19.899993896484375,-9.01448160800743,-16.232494354248047,-57.63608492742924,25.171096218933144,-36.93428964083864,4.4693009323425485,29.699064021071024,78.00396331592398,39.827852787423694,20.701795286590592,4,0.15499496459960938,17.65499496459961,-11.835004806518555,2.399993896484375,-20.710006713867188,3,-0.03460238875243693,-1.4446152907151442,129.0,1.3140498785917272,132.0,-1.0765221637228262,133.5,-0.03460238875243693
60,2000-04-07,159.39999389648438,166.0,151.0,161.99000549316406,208088.0,0.08361650090152373,1.8275210437528853,-0.23333424977661696,39.65989895217413,41.10052178045003,-9.845475343217288,7.361454115917496,-14.241032000786163,-23.006982997267244,26.632907377723992,18.899993896484375,-14.93623866888953,-3.1525062561035213,-44.21699542653454,37.911982914327496,-23.684750841319044,17.379738329112,12.815950789033792,85.16852561007725,50.91065103053175,20.53224458521551,4,-13.89499282836914,5.355007171630859,-20.384992599487305,-9.899993896484375,-40.899993896484375,4,-0.08663737821446893,-1.1413024935316027,147.10000610351562,-1.4446152907151442,129.0,1.3140498785917272,132.0,-0.08663737821446893
61,2000-04-10,155.0500030517578,164.0,155.0500030517578,162.0,61052.0,-0.027289780497428917,-1.5755398210659202,2.6833844903057047,41.18484864420164,40.42586793894268,-8.760407337745448,10.688197684073032,-8.384751185344157,-18.65699215254068,24.972956450862394,8.949996948242188,-14.616481050248268,-6.504997253417969,-47.26445951375186,34.25446500691592,-26.8847283835849,13.874733876748962,12.949466229817347,75.39326528484902,40.640099382536704,20.379731130166945,4,-12.295001983642578,9.704998016357422,-12.647502899169922,-5.5500030517578125,-31.050003051757812,0,-0.07255723817202764,1.8275210437528853,159.39999389648438,-1.1413024935316027,147.10000610351562,-1.4446152907151442,129.0,-0.07255723817202764
62,2000-04-11,145.0,149.85000610351562,140.05999755859378,142.5,135221.0,-0.06481781911608853,-1.6531170914865239,-0.3597123881662001,34.3568951070564,39.349676972135065,-0.9764827209666009,19.161762177170374,2.940745714827017,-8.606989100782869,23.299104134064542,14.990005493164034,-17.407749779099902,-14.930500030517578,-55.605590040409595,25.74458997937444,-35.26804503546359,5.40704497442843,21.0,44.73684210526316,14.381407990586204,20.337545004946012,4,-2.2449989318847656,19.755001068115234,-2.3224964141845703,4.5,-24.6999969482422,1,-0.008275841022359898,-1.5755398210659202,155.0500030517578,1.8275210437528853,159.39999389648438,-1.1413024935316027,147.10000610351562,-0.008275841022359898
63,2000-04-12,142.0,150.0,141.0,146.50999450683594,70839.0,-0.020689655172413834,-1.7649792916259415,-1.803997802734375,44.992414020256675,40.08049128003995,-0.45413482644801206,21.113856264445843,6.998130734079268,-5.606989100782869,22.32513417882288,9.0,-19.751142761253504,-16.5779998779297,-57.77189662175857,24.61589686589916,-37.174948249844135,4.0189484939847375,22.0,22.30495152407594,-11.35936674571414,20.59694837191443,4,0.7550010681152344,22.755001068115234,2.0500030517578125,7.5,-27.3000030517578,2,-0.07746478873239437,-1.6531170914865239,145.0,-1.5755398210659202,155.0500030517578,1.8275210437528853,159.39999389648438,-0.07746478873239437
64,2000-04-13,136.99000549316406,138.38999938964844,133.0,134.0,163542.0,-0.03528165145659112,-1.1603180185001147,-0.6629732006617789,34.31912709533596,39.224456709337375,5.019433961658905,24.71144790303987,12.900142990398365,-0.5969945939469312,21.28947979655512,9.0,-21.307578518200074,-19.886994934082026,-61.7239476029969,21.94995773483285,-40.80547126853946,1.0314814003754122,23.450794677734365,12.090925736860795,-20.578252380310253,20.91847633445744,4,6.7599945068359375,27.764995574951172,8.05999755859375,12.509994506835938,-23.990005493164062,3,-0.08898461166945903,-1.7649792916259415,142.0,-1.6531170914865239,145.0,-1.5755398210659202,155.0500030517578,-0.08898461166945903
65,2000-04-14,129.89999389648438,136.5,125.51000213623048,134.5,152112.0,-0.051755685176853916,1.5558116428026438,-1.538460753343914,33.44343349196929,38.71383314922443,10.449181066839742,29.776074422101686,20.24111866509429,6.493017002732756,20.090998985328124,11.48000335693358,-22.573005210301233,-24.722006225585943,-67.30118480723974,17.85717235606785,-46.011595516412854,-3.4324169347590328,27.266342431640624,11.405539111204197,-21.042885579342304,21.289589290826896,4,13.850006103515625,34.85500717163086,16.17500877380371,19.600006103515625,-27.899993896484375,4,-0.027020744201366242,-1.1603180185001147,136.99000549316406,-1.7649792916259415,142.0,-1.6531170914865239,145.0,-0.027020744201366242
66,2000-04-17,143.0,143.0,120.0,120.01000213623048,202550.0,0.10084685695947648,1.000870129374499,-4.99781899119635,43.577235328583086,39.163421329463276,-1.2980370276019357,13.086153614462603,7.63973997623475,-6.606989100782869,17.68592318892358,23.0,-20.783841903934814,-8.916999816894531,-46.74217938074264,28.90817974695358,-27.829589598818586,9.995589965029524,11.153829592773434,76.66666666666667,39.432396543798326,18.91258978192405,4,0.0,21.755001068115234,5.900003433227539,6.5,-40.400001525878906,0,-0.17132867132867136,1.5558116428026438,129.89999389648438,-1.1603180185001147,136.99000549316406,-1.7649792916259415,142.0,-0.17132867132867136
67,2000-04-18,143.8000030517578,146.89999389648438,139.10000610351562,143.02999877929688,68569.0,0.005594426935369379,1.2381645631971276,0.03349301191864856,44.408165207449116,39.85335311442307,-0.27735043096427603,9.446878101473686,7.0839187322767145,-7.406992152540681,14.758155308906144,7.79998779296875,-20.315449896612733,-6.006996917724621,-40.377203541024386,28.363209705575144,-23.19210022937449,11.178106393925248,7.582320344492189,79.33334350585938,37.30281187033357,17.185103311649883,4,-0.8000030517578125,20.954998016357422,9.34749984741211,5.6999969482421875,-42.80000305175781,1,-0.1376912561304412,1.000870129374499,143.0,1.5558116428026438,129.89999389648438,-1.1603180185001147,136.99000549316406,-0.1376912561304412
68,2000-04-19,135.88999938964844,146.89999389648438,132.55000305175778,146.89999389648438,77919.0,-0.05500697840223501,1.6067208000543325,-14.298614826704714,49.315567794677115,40.58417618241148,9.73669851203482,13.055794677966958,15.286623430600287,0.5030115095686938,11.7860422055242,14.349990844726591,-17.909242351541934,-10.761500549316395,-36.65933945567747,15.136338357044693,-23.71042000249693,2.187418903864142,12.942538305800014,59.07064310421699,11.82255728186032,12.948919453180544,4,7.1100006103515625,28.865001678466797,21.47249984741211,13.610000610351562,-30.08999633789064,2,-0.11472511890435866,1.2381645631971276,143.8000030517578,1.000870129374499,143.0,1.5558116428026438,129.89999389648438,-0.11472511890435866
69,2000-04-20,137.35000610351562,139.80000305175778,136.0,138.89999389648438,28770.0,0.010744033559679345,1.2686544049994295,0.14078006960006986,45.00836404251149,41.17845008133786,7.541252767065174,10.740622374628515,13.75320607603615,-0.9569952042984937,12.196096553630495,3.9100036621093466,-15.640884445552445,-8.408994293212885,-34.29670998552993,17.47872139910416,-21.352852139371407,4.534863552945637,9.54998779296875,64.49817858800012,16.92477038997103,12.94385784615852,4,4.649993896484375,27.40499496459961,20.137493133544922,12.149993896484375,-27.350006103515625,3,-0.16490723078820213,1.6067208000543325,135.88999938964844,1.2381645631971276,143.8000030517578,1.000870129374499,143.0,-0.16490723078820213
70,2000-04-21,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,0.0,1.0,-0.0,52.19573714716558,42.40188213722274,4.564543644992739,8.278560963301913,13.901368221931307,-0.9569952042984937,12.628310748238626,0.0,-12.662592797634261,-6.576494598388678,-29.00449254592749,15.85150334915015,-17.790493572158084,4.637504375380729,9.54998779296875,64.49817858800012,13.719696971507176,11.213998973769412,4,-2.350006103515625,27.40499496459961,20.137493133544922,12.149993896484375,-29.45000457763672,4,-0.17728434671611104,1.2686544049994295,137.35000610351562,1.6067208000543325,135.88999938964844,1.2381645631971276,143.8000030517578,-0.17728434671611104
71,2000-04-24,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,0.0,1.0,0.0,53.10433171047511,44.484930648713714,2.000091852924527,6.015506557254355,13.876888578708105,-0.9569952042984937,13.083882334989195,0.0,-11.811628283377757,-4.943994903564459,-23.85900424409192,13.971014436963017,-14.401499573828204,4.513509766699286,7.3587884521484455,33.449519959253294,-19.14652372385443,9.457504670263736,4,-2.350006103515625,27.40499496459961,21.037494659423828,12.149993896484375,-24.45000457763672,0,-0.2573717111950736,1.0,137.35000610351562,1.2686544049994295,137.35000610351562,1.6067208000543325,135.88999938964844,-0.2573717111950736
72,2000-04-25,139.19000244140622,139.5,135.30000305175778,138.00999450683594,44409.0,0.013396405213872864,3.666655363879148,100.0,55.993413287153096,45.707263900591094,-0.8389470443573259,2.773236449652501,12.416919862899732,-2.7969915421890903,14.095366706495948,4.199996948242216,-11.285102283047223,-2.1234985351562727,-19.397772650901487,15.150775580588956,-10.760635593028894,6.513638522716349,3.5028887207031687,46.27180227148743,-9.187511752126376,8.637137057872613,4,-5.740005493164034,25.564998626709013,31.349998474121122,10.309997558593778,-23.389999389648423,1,-0.2628781042136137,1.0,137.35000610351562,1.0,137.35000610351562,1.2686544049994295,137.35000610351562,-0.2628781042136137
73,2000-04-26,142.99000549316406,146.0,139.5,143.89999389648438,70197.0,0.027300833286194592,1.5440310072889822,-0.771171427463068,47.09376310273668,47.12666790141339,-5.010675555969044,-2.2868010431844823,9.074726582274991,-6.596994593946931,14.685673169528856,6.809997558593778,-10.849892437058145,2.4020042419433594,-13.14204870310067,17.946057186987375,-5.370022230578655,10.174030714465374,-23.48000335693358,71.86920219327337,18.465956423371253,7.772026472522009,4,-9.540008544921875,17.764995574951172,31.649993896484375,6.5099945068359375,-26.29000854492186,2,-0.29365692621902506,3.666655363879148,139.19000244140622,1.0,137.35000610351562,1.0,137.35000610351562,-0.29365692621902506
74,2000-04-27,134.8800048828125,143.0,131.0,142.5,83974.0,-0.05671725504436942,1.7842243149472492,8.373727719368848,31.569466465540657,46.91844934292132,3.0939026202656805,5.928695705797281,17.76277029171115,1.5130060164046313,14.62355057357097,12.0,-8.448151634222683,-5.581996917724609,-21.274997896830456,10.111004061381252,-13.428497407277547,2.264503571828328,-14.84020278930663,25.86669921875,-22.546929281453814,7.846500489552929,4,-1.4300079345703125,25.57499313354495,40.75749588012695,14.6199951171875,-12.280006408691406,3,-0.21559905677880287,1.5440310072889822,142.99000549316406,3.666655363879148,139.19000244140622,1.0,137.35000610351562,-0.21559905677880287
75,2000-04-28,134.0,142.0,134.0,140.0,64096.0,-0.006524353877189415,-1.6666666666666667,0.7874020793617738,33.30690575397618,45.777301612409445,5.15919985454309,6.055949190268677,19.23991904339846,2.3930108992171313,13.82997944305005,8.0,-8.361193991259455,-5.787001800537098,-21.36630911121813,9.792305510143933,-13.576655455877614,2.0026518548034176,-13.440993948364252,20.0,-23.96812508839023,7.789653655340516,4,4.9499969482421875,13.255001068115234,38.64250183105469,15.5,-8.25,4,-0.17910447761194026,1.7842243149472492,134.8800048828125,1.5440310072889822,142.99000549316406,3.666655363879148,139.19000244140622,-0.17910447761194026
76,2000-05-01,134.0,134.0,134.0,134.0,0.0,0.0,1.0,-0.0,39.62264748474842,45.24557742099826,4.1887890075299765,6.424727692494173,19.99122162730157,2.3930108992171313,13.356357194436292,0.0,-6.405510542455602,-5.812001800537104,-21.350381283424326,9.726377682350119,-13.5811915419807,1.9571879409064934,-12.932174069396964,20.0,-22.884805814091727,7.76918974144361,5,4.9499969482421875,13.255001068115234,38.64250183105469,15.5,-10.449996948242202,0,-0.194776108015829,-1.6666666666666667,134.0,1.7842243149472492,134.8800048828125,1.5440310072889822,142.99000549316406,-0.194776108015829
77,2000-05-02,141.0,143.5,139.5,141.66000366210938,57001.0,0.052238805970149294,-1.1857901626768725,-100.0,49.12280748718932,45.224159609055164,-3.632116045674792,0.1407739545579716,13.613689606851096,-4.606989100782869,12.177587587363059,9.5,-3.4298499161610607,0.7379981994628793,-14.36292434553647,15.838920744462229,-6.812463073036781,8.28845947196254,-19.43353058800902,66.66666666666666,20.303779602686376,7.550461272499673,5,-2.5,4.505001068115234,31.642501831054688,8.5,-19.989997863769517,1,-0.19929076932000778,1.0,134.0,-1.6666666666666667,134.0,1.7842243149472492,134.8800048828125,-0.19929076932000778
78,2000-05-03,142.5,143.39999389648438,138.5,139.00999450683594,72565.0,0.010638297872340496,-1.172948942202614,-5.287857770379618,55.150486817516246,46.35106213961125,-4.57722771111537,-0.31197827131575195,12.787376110708635,-6.106989100782869,11.519020261953363,4.899993896484375,-2.809362485088286,1.5629981994628963,-12.59582493411952,15.721821333045312,-5.516413367328312,8.642409766254104,-20.444859976248836,92.0,39.59579976997321,7.079411566791211,5,-4.0,0.2550010681152344,31.530000686645508,9.0,-19.900001525878906,2,-0.18736839963678742,-1.1857901626768725,141.0,1.0,134.0,-1.6666666666666667,134.0,-0.18736839963678742
79,2000-05-04,142.00999450683594,146.0,141.80999755859375,143.99000549316406,73445.0,-0.0034386350397478394,-2.5210032312663486,-0.5673374985244031,62.91319352356097,47.5418906258774,-3.751162701077874,-0.23489910459528573,13.938309705461137,-5.616983607618806,11.073524143556918,4.19000244140625,-2.3955340434416144,1.3274932861328068,-12.544982870592634,15.199969442858247,-5.608744792229913,8.263731364495527,-19.475957283559794,66.74995422363281,8.781321373304905,6.9362380783627176,5,-3.5099945068359375,0.7450065612792969,31.365005493164062,9.740005493164062,-24.259994506835938,3,-0.17822687513290048,-1.172948942202614,142.5,-1.1857901626768725,141.0,1.0,134.0,-0.17822687513290048
80,2000-05-05,145.58999633789062,149.85000610351562,143.50999450683594,145.50999450683594,92457.0,0.025209506158260897,-2.107847427137445,-0.04040474098734607,53.46533925773004,47.58200257557239,-6.749147502118035,-5.167499397893522,11.058343855209927,-9.196985438673494,11.549455122566773,7.8400115966796875,-2.039808761149004,5.597994995117176,-5.436112409640685,16.632102399875038,0.08094129273825956,11.115048697496093,-22.58663985908001,73.1229771281911,16.795806512534796,5.51705370237893,5,-5.1649932861328125,-2.8349952697753906,23.785003662109375,6.510002136230469,-29.789993286132827,4,-0.1579091863592983,-2.5210032312663486,142.00999450683594,-1.172948942202614,142.5,-1.1857901626768725,141.0,-0.1579091863592983
81,2000-05-08,143.8000030517578,152.0,142.89999389648438,149.99000549316406,70220.0,-0.012294754661429708,-1.2778429208187398,-77.37325958420752,50.0,46.91606776588873,-4.41197070245093,-4.49394910438923,13.645167718362927,-7.406992152540681,12.110410871610611,9.100006103515625,-1.2518773743672114,4.370501708984364,-4.332178895489818,13.073182313458545,0.019161406747286946,8.72184201122144,-19.722780587958994,39.25928186487268,-13.572920036674908,4.351340302237085,5,-2.3000030517578125,-0.8000030517578125,20.954998016357422,9.249996185302734,-30.800003051757812,0,-0.12552157627744343,-2.107847427137445,145.58999633789062,-2.5210032312663486,142.00999450683594,-1.172948942202614,142.5,-0.12552157627744343
82,2000-05-09,143.8000030517578,143.8000030517578,143.8000030517578,143.8000030517578,0.0,0.0,1.0,-0.0,62.98850655350947,48.68215037153015,-4.122832715435294,-4.836425403778549,14.055453201992975,-7.406992152540681,11.942516152849048,0.0,-1.2925280995657147,4.430501556396479,-4.125787806047157,12.986790918840114,0.1523568751746609,8.708646237618296,-18.04741393578692,39.25928186487268,-12.255713623164063,4.278144681221822,5,-2.3000030517578125,-0.8000030517578125,18.954998016357422,10.454998016357422,-28.300003051757812,1,-0.1408205811561175,-1.2778429208187398,143.8000030517578,-2.107847427137445,145.58999633789062,-2.5210032312663486,142.00999450683594,-0.1408205811561175
83,2000-05-10,131.0,141.0,129.55000305175778,136.61000061035156,79909.0,-0.08901253671845,-1.6909528411668295,-100.0,42.402482884527615,49.88581886252869,7.596367311169729,7.480774655520065,26.361425149812362,5.393010899217131,11.995608713359864,14.250000000000028,-1.7349771634794422,-7.819501495361322,-17.051333716469884,1.412330725747239,-12.435417605915603,-3.2035853848070417,-3.672566230987357,6.458784611798121,-41.62054104989379,4.615916110554277,5,9.775001525878906,12.0,31.604999542236328,23.255001068115234,-12.510002136230483,2,-0.07625952567762995,1.0,143.8000030517578,-1.2778429208187398,143.8000030517578,-2.107847427137445,145.58999633789062,-0.07625952567762995
84,2000-05-11,124.8000030517578,130.0,119.0,129.5,230014.0,-0.047328220978948066,2.85965118924924,0.8377890261847345,36.92435755863218,50.28775795193491,13.65177878392116,13.408144864811547,32.03351751837927,11.593007847459333,11.906752136128018,12.0,-2.8146254506326898,-13.409998321533223,-24.56060767250962,-2.2593889705568415,-18.985302997021407,-7.834693646045039,27.1999969482422,17.57576682350848,-27.25240735791894,5.5753046754881925,5,10.699996948242202,17.6999969482422,31.204998016357436,29.454998016357436,-5.7000045776367045,3,-0.017628241376919762,-1.6909528411668295,131.0,1.0,143.8000030517578,-1.2778429208187398,143.8000030517578,-0.017628241376919762
85,2000-05-12,126.38999938964844,129.0,124.5999984741211,128.75,70999.0,0.012740354960017353,2.076923487326138,0.5021281154733946,38.947149748790125,50.212702647939544,12.14607147471358,12.165433884432872,29.60082903733681,10.003011509568694,11.470153766420523,4.400001525878906,-3.336425265962305,-11.644502258300776,-23.437779931554616,0.14877541495306446,-17.541141094927696,-5.7478634216738556,24.950000610351566,22.393937544389207,-22.887367737994612,5.896638836626924,5,9.110000610351562,16.110000610351562,29.615001678466797,27.865001678466797,-11.239997863769531,4,-0.06835983409583013,2.85965118924924,124.8000030517578,-1.6909528411668295,131.0,1.0,143.8000030517578,-0.06835983409583013
86,2000-05-15,118.5,125.9000015258789,114.5,124.8000030517578,111108.0,-0.062425820300262114,1.6823533002068014,2.6694921281479265,31.40391818678539,48.24393717011689,19.675237281891327,19.10538714631224,36.61967411783786,17.89301089921713,11.6455290734201,11.889999389648438,-2.2107358804721855,-18.30950164794922,-32.728529446202,-3.89047384969642,-25.51901554707561,-11.099987748822826,32.19319999999999,13.651875711187087,-30.202734904958334,7.2095138991263985,5,14.75,20.75,36.630001068115234,35.755001068115234,-5.5,0,-0.022784784373351963,2.076923487326138,126.38999938964844,2.85965118924924,124.8000030517578,-1.6909528411668295,131.0,-0.022784784373351963
87,2000-05-16,124.0,125.0,120.62999725341795,122.9000015258789,110227.0,0.04641350210970474,1.8193579984396742,-0.17460284782150656,33.43798631899094,45.83143711472519,12.86285812652892,12.696942597041755,30.16551729012548,12.393010899217131,12.080231613741963,6.5,-1.0753223139284103,-11.819501495361322,-26.920417738890706,3.2814147481680465,-19.369959617126,-4.269043373596645,25.245471999999978,35.84905660377358,-4.277580241724877,7.550458121764687,5,9.25,9.25,29.755001068115234,30.255001068115234,-12.160003662109375,1,-0.08870967741935487,1.6823533002068014,118.5,2.076923487326138,126.38999938964844,2.85965118924924,124.8000030517578,-0.08870967741935487
88,2000-05-17,120.3000030517578,125.98999786376952,119.0999984741211,124.5999984741211,63613.0,-0.02983868506646936,-1.0567148305079879,-3.9090921701496186,36.2244875892583,42.86602534424711,14.620076063719225,15.988847519872436,33.059204061448966,16.093007847459333,12.243930540420592,6.889999389648423,-0.6349013165903159,-14.73999862670901,-31.35879839221913,1.8788011388011228,-23.04939850946407,-6.430598743953951,27.555650068242173,37.41937452746967,-4.324701762743118,8.309399882755066,5,12.949996948242202,12.949996948242202,33.454998016357436,33.954998016357436,-10.300003051757798,2,-0.0399002737322679,1.8193579984396742,124.0,1.6823533002068014,118.5,2.076923487326138,126.38999938964844,-0.0399002737322679
89,2000-05-18,114.6999969482422,121.9000015258789,114.11000061035156,121.9000015258789,118595.0,-0.046550340494224685,1.1638877674392483,1.6744214517511165,33.25815123514394,40.62078223062643,17.811873113573185,20.875252363455402,37.528451552169926,21.69301395097493,12.51873040853525,7.790000915527344,-1.5358291509715798,-19.207504272460923,-38.09556749302537,-0.31944105189647587,-28.651535882743147,-9.7634726621787,31.821430046957758,3.9623664343519454,-38.85784634008204,9.444031610282224,5,18.35500335693358,18.35500335693358,39.05500411987303,42.3000030517578,-7.699996948242202,3,0.033042729000573035,-1.0567148305079879,120.3000030517578,1.8193579984396742,124.0,1.6823533002068014,118.5,0.033042729000573035
90,2000-05-19,113.0,119.0,112.5,113.3000030517578,134949.0,-0.014821246673697108,-8.999976524995011,0.04166706403071064,32.305357856425445,38.65471088134038,16.095426538743823,21.7738289118941,38.03850302093491,23.39301089921713,12.840887201264792,6.5,-3.1420881065787967,-19.69000091552735,-40.66733984479072,1.2873380137360044,-30.17867038015902,-9.20133145089568,31.576741412109044,3.7064498085864392,-40.265374594768346,10.488669464631677,5,15.150001525878906,19.25,41.25250053405762,46.0,-8.099998474121094,4,0.05398228738160249,1.1638877674392483,114.6999969482422,-1.0567148305079879,120.3000030517578,1.8193579984396742,124.0,0.05398228738160249
91,2000-05-22,102.0,116.77999877929688,100.5,112.0,246649.0,-0.09734513274336287,-1.5046151968149037,33.33299425258283,19.2137651919394,33.790850730054814,22.956689103461756,31.61038780232431,47.696202482353556,34.39301089921713,13.403026937869402,16.279998779296875,-5.5938034158405685,-28.922500610351562,-53.83460258126948,-4.010398639433646,-41.37855159581051,-16.466449624892604,40.01060209914033,5.884661144409279,-33.76166442920677,12.456050985458958,5,18.75,24.25,52.25250053405762,59.04999923706055,7.0,0,0.12892158358704808,-8.999976524995011,113.0,1.1638877674392483,114.6999969482422,-1.0567148305079879,120.3000030517578,0.12892158358704808
92,2000-05-23,102.5999984741211,105.5,100.5500030517578,104.0,114899.0,0.005882337981579333,1.2499978325591299,0.14000015258789061,18.049323477679692,31.084944129293934,17.766175442943776,29.648711372016123,45.65292757439698,33.79301242509604,14.16399978023794,4.949996948242202,-7.97095947324398,-26.49300193786621,-54.07935263644521,1.0933487607127859,-40.28617728715571,-12.699826588576713,35.25954341510521,8.238519615986116,-23.761558181204812,13.793175349289497,5,12.650001525878906,23.650001525878906,51.27750205993652,60.17500305175781,3.910003662109389,1,0.10136453879677298,-1.5046151968149037,102.0,-8.999976524995011,113.0,1.1638877674392483,114.6999969482422,0.10136453879677298
93,2000-05-24,101.0,102.9800033569336,97.5999984741211,100.5,96320.0,-0.015594527270140879,1.4125546116712455,-0.3571424678884584,17.734065787363292,28.952689488041834,16.386351276317427,29.451630084769533,46.03338839186546,35.39301089921713,15.517031391132926,5.3800048828125,-10.375206637929523,-25.993500137329107,-55.45431776261637,3.467317487958155,-40.723908949972724,-11.263091324685476,33.12358770030369,13.991774069480856,-13.050352377423534,14.730408812643631,5,12.299999237060547,23.799999237060547,52.87750053405762,61.775001525878906,4.5,2,0.10732669641475856,1.2499978325591299,102.5999984741211,-1.5046151968149037,102.0,-8.999976524995011,113.0,0.10732669641475856
94,2000-05-25,105.8000030517578,108.0,102.9499969482422,103.4000015258789,78293.0,0.047524782690671286,-2.060598003879437,4.800003051757784,19.28361893211546,26.76785273063354,9.619344080465382,23.5697562317023,39.98129386377282,30.593007847459333,16.21265960331214,7.0,-13.457531058310096,-19.739496994018566,-50.40715171276936,10.928157724732216,-35.07332435339397,-4.405669634643175,23.94075394140397,38.317775668008636,16.397994904388902,15.333827359375393,5,5.994995117187514,18.99999618530275,48.07749748229982,56.97499847412111,1.1999969482422017,3,0.039697512543431124,1.4125546116712455,101.0,1.2499978325591299,102.5999984741211,-1.5046151968149037,102.0,0.039697512543431124
95,2000-05-26,110.0,110.0,102.0,104.5,71408.0,0.039697512543431124,1.9090909090909092,2.2916652096651786,24.843698469214857,26.03893942868126,3.184850280473256,18.42416596413554,34.42356487453736,26.39301089921713,16.864842914109314,8.0,-14.842224889114135,-14.339500045776362,-45.487685666510856,16.808685574958147,-29.913592856143623,1.2345927645908858,15.883865970876883,64.65068471627046,43.06846045127554,15.574092810367253,5,1.7949981689453125,14.799999237060547,43.37750053405762,52.775001525878906,-3.510002136230483,4,-0.027272727272727226,-2.060598003879437,105.8000030517578,1.4125546116712455,101.0,1.2499978325591299,102.5999984741211,-0.027272727272727226
96,2000-05-29,107.9000015258789,108.9000015258789,105.1999969482422,107.51000213623048,37984.0,-0.019090895219282644,2.0962389309906606,0.07090897993607696,24.090642240267158,25.000345642156393,4.048899390512716,19.4666253063981,34.400977395396325,28.493009373338225,17.552271021419603,4.800003051757798,-15.570148601071878,-15.134498596191406,-46.76182298060516,16.492825788222348,-30.94816078839827,0.6791635960154707,14.589800345387289,83.06453051849728,61.08619645619407,15.813662192206873,5,3.8949966430664062,16.89999771118164,41.97749900817871,54.875,-1.3000030517578125,0,-0.027803521386239094,1.9090909090909092,110.0,-2.060598003879437,105.8000030517578,1.4125546116712455,101.0,-0.027803521386239094
97,2000-05-30,112.9000015258789,113.5999984741211,107.01000213623048,107.48999786376952,131930.0,0.04633920231039834,-1.069074219573429,13.871825971282673,35.2797641687675,24.895376373212972,-3.007488224966778,12.915699301163201,27.65056987568221,23.493009373338225,18.84903622221167,6.589996337890611,-16.516199918582515,-8.729498672485349,-39.48091184283871,22.02191449786801,-24.10520525766202,6.646207912691338,6.603023937729873,95.62501907348633,68.72239219681292,15.375706585176683,5,-3.1500015258789062,11.89999771118164,36.97749900817871,49.875,3.0999984741210938,1,-0.03454385715827424,2.0962389309906606,107.9000015258789,1.9090909090909092,110.0,-2.060598003879437,105.8000030517578,-0.03454385715827424
98,2000-05-31,115.8000030517578,118.75,109.5999984741211,115.0,137003.0,0.025686461352386836,1.7313449831583885,0.14787477083626832,42.26538231952507,25.896179827033095,-7.3900900496532245,8.340459194402328,22.57867651570193,20.593007847459333,19.942551758770627,9.150001525878906,-16.27665484580578,-4.49449729919435,-33.7109147820732,24.721920183684503,-19.102706040633777,10.113711442245076,-18.200004577636705,82.38807792094208,52.06235493046308,14.608208741439425,5,-7.500003814697251,8.999996185302749,33.30249595642091,46.97499847412111,14.199996948242202,2,-0.0802245308350732,-1.069074219573429,112.9000015258789,2.0962389309906606,107.9000015258789,1.9090909090909092,110.0,-0.0802245308350732
99,2000-06-01,116.6999969482422,118.0,110.3000030517578,112.11000061035156,47750.0,0.007771967813180014,1.14186212341152,5.737473535638793,41.57244382726274,26.925856046015017,-8.913945733641356,5.741448705819337,20.884490130630624,19.69301395097493,21.303866777270315,7.699996948242202,-16.590195316402813,-2.329003524780262,-29.720602157987614,25.06259510842709,-16.02480284138393,11.366795791823407,-18.676998443603523,87.7611758104012,54.100982006911295,13.695799316603674,6,-8.524997711181655,8.100002288818345,30.40250205993651,46.075004577636705,13.300003051757798,3,-0.09597255562234097,1.7313449831583885,115.8000030517578,-1.069074219573429,112.9000015258789,2.0962389309906606,107.9000015258789,-0.09597255562234097
100,2000-06-02,122.5999984741211,128.60000610351562,114.86000061035156,114.86000061035156,144454.0,0.05055699811625192,-2.5503899962247303,1.6862753897809195,53.693692826787284,30.75695911655367,-14.873039256506132,-2.0756350983604364,13.63640710565005,13.793012425096038,22.505632574317538,13.740005493164062,-16.82767570749877,4.7204978942871065,-19.751879594561984,29.192875383136197,-7.515690850137446,16.956686638711645,-24.162459939575186,74.35895178681,36.59116619638401,12.236188744424542,6,-9.499996185302734,2.200000762939453,24.35249900817871,40.17500305175781,8.400001525878906,4,-0.12724305602184816,1.14186212341152,116.6999969482422,1.7313449831583885,115.8000030517578,-1.069074219573429,112.9000015258789,-0.12724305602184816
101,2000-06-05,125.75,127.73999786376952,122.5500030517578,125.0,54217.0,0.025693324348154967,1.1945029598206496,0.09689925155027565,51.646284290651394,34.48995476243942,-15.980315504073218,-7.006456907159205,9.276084537806412,11.091959448789453,23.602424096529734,5.189994812011719,-16.291894415937946,8.772999572753903,-12.83861605165589,30.384615197163697,-2.0328082394509863,19.578807384958793,-26.1059627626953,86.79941834270075,46.773506215282595,10.805807812204893,6,-12.64999771118164,-0.9500007629394531,17.35249900817871,37.025001525878906,1.75,0,-0.1531610507851331,-2.5503899962247303,122.5999984741211,1.14186212341152,116.6999969482422,1.7313449831583885,115.8000030517578,-0.1531610507851331
102,2000-06-06,123.5500030517578,127.5,118.26000213623048,126.5,108610.0,-0.017495005552621845,2.733334771873251,-3.9333292643229356,53.146176557652225,38.424633736915965,-11.729525331258941,-6.747260085442278,10.576306707257473,13.802925364762913,24.89243076538637,9.239997863769517,-15.545284118077674,7.5855026245117045,-10.313464918303865,25.484470167327274,-1.36398114689608,16.53498639591949,-22.74772705980466,73.42104724239653,31.69952701315747,8.949483771407786,6,-8.249999999999986,1.2499961853027486,19.552495956420913,39.22499847412111,3.339996337890639,1,-0.13719145413971356,1.1945029598206496,125.75,-2.5503899962247303,122.5999984741211,1.14186212341152,116.6999969482422,-0.13719145413971356
103,2000-06-07,121.01000213623048,125.0,118.5,124.5500030517578,77532.0,-0.020558485251216507,1.9279313491156593,1.2000015517428504,56.493112424705046,42.559021902759255,-6.763904910830803,-5.263944014576808,12.210375800465087,16.87624702193439,25.618843122002943,6.5,-12.80571425217778,5.54500160217286,-11.10098905115872,22.190992255504455,-2.77799372449293,13.86799692883865,-19.09581693981484,58.524575401335376,11.529962445063333,8.322995326665795,6,-5.7099990844726705,3.789997100830064,20.992498397827134,41.76499938964842,5.8799972534179545,2,-0.04140155398551537,2.733334771873251,123.5500030517578,1.1945029598206496,125.75,-2.5503899962247303,122.5999984741211,-0.04140155398551537
104,2000-06-08,122.5999984741211,123.5,120.0999984741211,121.76000213623048,50225.0,0.01313937947129884,1.5757593272259631,-0.23728703973102946,59.900990955986344,46.45427662351164,-6.392443021630086,-7.40696911058366,10.362227595789932,15.810280831246075,25.693521848061273,3.4000015258789062,-9.814740723013145,7.244998168945315,-9.168710450366746,23.658706788257362,-0.961856140710708,15.451852478601339,-19.61838044142145,56.331839660619785,3.7020479214040662,8.206854309656023,6,-5.6999969482421875,2.200000762939453,18.027502059936523,42.15500259399414,17.599998474121122,3,0.06035890389868914,1.9279313491156593,121.01000213623048,2.733334771873251,123.5500030517578,1.1945029598206496,125.75,0.06035890389868914
105,2000-06-09,117.75,120.0,112.5,117.5999984741211,101076.0,-0.03955953127637968,2.2258053930777626,0.17857402361489857,68.60383297442306,51.40018670508451,-0.3659842084699676,-3.4124017609539123,14.566791064985551,20.94746718835512,26.011695959498237,10.099998474121094,-6.530735438356643,2.8269996643066406,-12.79975899754416,18.453758326157455,-4.98637966661876,10.640378995232041,-13.743646444467714,34.44882372641912,-23.098617975014506,7.813379330925405,6,0.055004119873046875,7.049999237060547,22.877500534057617,47.005001068115234,22.25,4,0.10403397027600847,1.5757593272259631,122.5999984741211,1.9279313491156593,121.01000213623048,2.733334771873251,123.5500030517578,0.10403397027600847
106,2000-06-12,115.8000030517578,117.1999969482422,115.0,115.51000213623048,8421.0,-0.016560483636876455,-2.358760665094224,1.9333197701030607,65.10990052265211,54.71464629996058,3.1541702818162634,-1.7655751403383277,16.286717297165765,23.174631780061432,25.742074081101386,2.75,-3.518019207724663,1.0120025634765426,-14.531069968915645,16.555075095868744,-6.759533702719551,8.783538829672636,-10.809903394306176,22.000020345051986,-40.05858682905138,7.7715362661961,6,3.299999237060561,8.999996185302749,25.789999008178725,48.954998016357436,20.489990234374986,0,0.13126076466032943,2.2258053930777626,117.75,1.5757593272259631,122.5999984741211,1.9279313491156593,121.01000213623048,0.13126076466032943
107,2000-06-13,113.0,114.8000030517578,110.8499984741211,112.0,96220.0,-0.024179645751013612,-1.3939399544086213,3.4482649759283586,63.368987048045824,57.059491269796226,6.671421029425574,0.1771650570919121,18.867726674644956,26.342120921487606,25.5827447692514,4.9500045776367045,-1.0949086417979288,-1.2380004882812443,-16.17523586654187,13.699234889979365,-8.706618177411556,6.230617200849068,-7.065504084705822,15.194355434851179,-50.757305015694456,7.4686176891303075,6,6.450004577636719,7.700000762939453,29.25,51.755001068115234,22.0,1,0.12831858407079655,-2.358760665094224,115.8000030517578,2.2258053930777626,117.75,1.5757593272259631,122.5999984741211,0.12831858407079655
108,2000-06-14,115.5,115.9000015258789,112.51000213623048,113.0,50119.0,0.022123893805309658,1.05454318464504,2.5,61.39032410423571,59.26147796723766,4.609084835848975,-2.8468359188414354,16.269981806922175,24.14085426874965,25.27329586427891,3.3899993896484233,1.8343107759291968,1.5019996643066378,-13.177147878449745,16.18114720706302,-5.8375741070715605,8.841573435684836,-8.65888367717696,36.758900908953294,-31.33794181083391,7.339573771378193,6,4.225002288818359,3.799999237060547,26.75,49.255001068115234,19.399993896484375,2,0.09861471333028948,-1.3939399544086213,113.0,-2.358760665094224,115.8000030517578,2.2258053930777626,117.75,0.09861471333028948
109,2000-06-15,118.48999786376952,119.1999969482422,114.6999969482422,115.5500030517578,56801.0,0.02588742739194383,1.0642235066223331,1.1759979248046875,60.261059259776985,59.991185348680965,2.1229518617283105,-5.837636736560555,12.631461255752399,21.453243689012297,24.503872555026724,4.5,3.504378187573323,4.302497482299785,-10.512037037739205,19.117032002338775,-3.10476977771971,11.70976474231928,-10.77852594971877,83.4972471648256,14.3463210450888,7.4072672600194975,6,0.8050003051757955,-4.68999862670897,23.397502899169936,46.26500320434572,12.510002136230483,3,0.07089207255735275,1.05454318464504,115.5,-1.3939399544086213,113.0,-2.358760665094224,115.8000030517578,0.07089207255735275
110,2000-06-16,119.0999984741211,122.0,118.0,119.47000122070312,66075.0,0.00514811900876988,-2.1128408365617255,-0.12585149642793195,64.04212620644137,61.36850111710207,1.0775848476234131,-6.289684516082531,10.97012904946024,21.129893349339426,23.476103589768954,4.0,4.495383168762572,4.6074981689453125,-10.35453475126468,19.569531089155305,-2.8735182911596837,12.088514629050309,-10.552985192491747,73.99102126445393,6.327430338647019,7.481016460104995,6,0.07500076293945312,-5.799999237060547,19.900001525878906,45.400001525878906,11.900001525878906,4,0.17716203815658216,1.0642235066223331,118.48999786376952,1.05454318464504,115.5,-1.3939399544086213,113.0,0.17716203815658216
111,2000-06-19,115.1500015258789,120.0,114.0,119.1999969482422,27647.0,-0.033165382022237955,1.1238932317161272,10.945852320762148,52.89724540055219,61.34084209964651,3.761398658376123,-1.3744802640645304,13.941453573709168,25.54447432738837,21.892696071068336,6.0,5.423357517364948,1.144409182529671e-06,-13.757830349534089,13.757832638352454,-6.878914602562446,6.878916891380811,-5.800868531374107,38.565044513918686,-24.505689904146898,6.878915746971632,6,2.7749977111816406,-2.049999237060547,23.849998474121094,49.349998474121094,19.54999542236331,0,0.21580545501370474,-2.1128408365617255,119.0999984741211,1.0642235066223331,118.48999786376952,1.05454318464504,115.5,0.21580545501370474
112,2000-06-20,113.0,117.98999786376952,111.9000015258789,117.0,33905.0,-0.018671311310366923,1.0367895280744106,0.9876554373155015,46.323524108334254,60.21088784227199,4.757841287688137,1.6807871656696136,15.391612570134129,28.079422108665227,20.2936900361209,6.089996337890611,5.002525530343462,-2.6700004577636776,-15.158159964851308,9.818159049323967,-8.914080211307493,3.5740792957801375,-2.88083208113477,10.891075646591284,-47.6815959001096,6.2440797535438195,6,4.174999237060547,0.10000228881835938,23.25,49.25,23.399993896484375,1,0.20610613527551136,1.1238932317161272,115.1500015258789,-2.1128408365617255,119.0999984741211,1.0642235066223331,118.48999786376952,0.20610613527551136
113,2000-06-21,111.83999633789062,113.0,110.0,111.0,25537.0,-0.01026551913371132,-1.1126787805847778,-0.20999908447265625,43.66197042962607,58.406552228231945,5.006805953670522,3.894192619546601,15.920578885275077,29.517748245185714,18.521806635342564,3.0,4.392295765328498,-4.372003936767584,-14.978524766212516,6.234516892677348,-9.675264351490043,0.9312564779548751,16.760009765625,15.333302815755209,-37.91356441270842,5.303260414722465,6,4.160003662109375,1.2600059509277344,21.410003662109375,50.410003662109375,28.160003662109375,2,0.2070815845892775,1.0367895280744106,113.0,1.1238932317161272,115.1500015258789,-2.1128408365617255,119.0999984741211,0.2070815845892775
114,2000-06-22,110.0,112.5,108.5,112.5,16302.0,-0.016452042186514637,2.2,-2.976203451407811,31.621934470427945,54.29745239445471,5.444031094923645,6.392734257060454,17.256658142512947,31.56432455838646,17.299720917028438,4.0,3.722167650896651,-6.422000122070315,-16.30195443717126,3.4579541930306306,-11.361977279620788,-1.4820229645198424,18.228005981445307,11.11111111111111,-37.83495190341317,4.939977157550474,6,5.25,3.1000022888183594,23.25,52.25,29.5,3,0.2263635808771307,-1.1126787805847778,111.83999633789062,1.0367895280744106,113.0,1.1238932317161272,115.1500015258789,0.2263635808771307
115,2000-06-23,107.0,109.98999786376952,105.0,108.5999984741211,32929.0,-0.027272727272727226,1.2785392661493389,0.6399993896484375,22.531488865730196,49.56651776590783,7.553067043320766,9.651284390183235,19.936058355615273,34.46974505608401,16.35772216898123,5.0,2.894267672334294,-9.27200012207031,-19.64145032073928,1.097450076598662,-14.456725221404795,-4.087275022735824,20.438885742187495,13.333333333333334,-29.5512050742537,5.184725099334487,6,6.5,6.100002288818359,26.05500030517578,55.05500030517578,36.71000671386719,4,0.22429906542056077,2.2,110.0,-1.1126787805847778,111.83999633789062,1.0367895280744106,113.0,0.22429906542056077
116,2000-06-26,104.9000015258789,107.9000015258789,103.47000122070312,105.5999984741211,37172.0,-0.01962615396374856,-1.4887659231573713,0.43749850988245953,22.597698536379966,45.03637459794496,8.87790721110774,12.137291894875744,21.262127840832136,36.506700270946055,15.413501140850636,4.430000305175781,1.5856102409795767,-11.221998596191412,-22.17191428281572,-0.27208290956710357,-16.696956439503566,-5.747040752879258,21.192551071777345,9.848489227155827,-27.968263692815594,5.474957843312152,6,7.834999084472656,8.200000762939453,25.299999237060547,56.349998474121094,34.599998474121094,0,0.24880837077664109,1.2785392661493389,107.0,2.2,110.0,-1.1126787805847778,111.83999633789062,0.24880837077664109
117,2000-06-27,109.0,109.5,104.0,104.0,57882.0,0.03908482759277776,-1.2,-7.142888283378746,33.12727459033522,41.89603576306713,4.638641807014366,8.147880250914,16.394095543815865,32.231139036918194,14.890743985505232,5.5,0.24922712478718267,-6.927000045776367,-18.25102401463569,4.397023923082955,-12.589012030206035,-1.264988061346699,15.282748487500001,58.02727689021676,21.88684362471195,5.662011984429664,6,3.7350006103515625,4.100002288818359,14.5,46.25,29.0,1,0.23577978851598358,-1.4887659231573713,104.9000015258789,1.2785392661493389,107.0,2.2,110.0,0.23577978851598358
118,2000-06-28,106.51000213623048,111.0,106.51000213623048,109.0,33752.0,-0.022844017098802905,-2.606427081003434,-0.4979995727539034,27.952862915905627,38.306236169303645,6.391427836954236,10.441553158060486,18.326292472257094,34.596374796407716,14.835929776145788,4.489997863769517,-0.9288000591371741,-8.952497863769523,-21.03517559126594,3.1301798637268945,-14.993836727517731,-2.911159000021314,16.107726569925774,33.665573936700675,0.07594537991364092,6.041338863748209,6,6.2249984741210795,6.590000152587876,14.239997863769517,48.73999786376952,22.489997863769517,2,0.28063084368380187,-1.2,109.0,-1.4887659231573713,104.9000015258789,1.2785392661493389,107.0,0.28063084368380187
119,2000-06-29,105.5,111.0,105.0,107.88999938964844,32149.0,-0.009482697549274777,-2.5398236461760746,0.9598399357782197,31.240425283327497,34.661602733402106,5.995513886378461,11.140644208148231,18.70818913190854,35.281751503657915,14.833268303798564,6.0,-1.9159796560234241,-9.40250015258789,-22.25720022308937,3.452199917913589,-15.82985018783863,-2.975150117337151,15.585910507320008,26.958819500451884,-6.252704321782925,6.427350035250742,6,6.2350006103515625,9.800003051757812,13.549999237060547,48.29999923706055,23.5,3,0.3270142180094786,-2.606427081003434,106.51000213623048,-1.2,109.0,-1.4887659231573713,104.9000015258789,0.3270142180094786
120,2000-06-30,107.0,107.3000030517578,104.0,105.0,36800.0,0.014218009478673022,1.5384579269223262,-0.8368202973868519,36.33539769288984,32.82139743255073,2.9040167554299217,8.866603260403366,16.584563612102272,33.57304547995301,15.974417669539864,3.3000030517577983,-2.9794381643353773,-7.122500228881833,-19.90353693561127,5.658536477847605,-13.513018582246545,-0.7319818755171212,12.676637764390662,46.8791414548741,11.743426202817702,6.390518353364715,6,3.729999542236328,8.300003051757812,11.29749870300293,46.79999923706055,21.0,4,0.30373831775700944,-2.5398236461760746,105.5,-2.606427081003434,106.51000213623048,-1.2,109.0,0.30373831775700944
121,2000-07-03,106.48999786376952,107.25,105.0,107.0,26098.0,-0.00476637510495781,3.455436120952086,-0.2550010681152415,39.11734704158771,32.02071109180112,2.2980801583347272,8.284460384507085,16.452156151867953,33.78223621835376,17.17723616498868,2.25,-4.299698018925497,-6.6695022583007955,-18.638275039614044,5.299270523012453,-12.65388864895742,-0.6851158676441713,11.890108977126147,35.571398053850245,-2.0005629876622493,5.984386390656622,7,1.7450027465820455,9.545005798339858,11.807500839233413,47.31000137329103,19.209999084472685,0,0.34951647663391316,1.5384579269223262,107.0,-2.5398236461760746,105.5,-2.606427081003434,106.51000213623048,0.34951647663391316
122,2000-07-04,106.5999984741211,109.0,105.12999725341795,107.0,48644.0,0.0010329665936541499,-1.31736416153281,0.7843134321659692,33.829937115705945,30.928262945809998,1.3240006470332446,7.209113687187255,15.628461410744677,33.559018933973164,17.94947598671488,3.8700027465820455,-5.95594983960558,-5.712001419067377,-16.961741598142936,5.537738760008182,-11.336871508605157,-0.08713132952959768,10.587299917159172,37.142835344587056,-0.5099971070992524,5.624870089537779,7,1.3850021362304688,9.435005187988281,11.697500228881836,47.20000076293945,19.099998474121108,1,0.30863041272806324,3.455436120952086,106.48999786376952,1.5384579269223262,107.0,-2.5398236461760746,105.5,0.30863041272806324
123,2000-07-05,116.0,117.4000015258789,106.5999984741211,107.13999938964844,96823.0,0.08818012814663323,-1.1730383096827277,-22.149917030650975,46.330683994438864,32.562568448477876,-8.296291531831457,-2.725191295976714,5.486775567613876,24.112085654037315,18.290299347517614,10.800003051757812,-6.63096256064415,3.938500213623044,-6.702386202332164,14.579386629578252,-1.38194299435456,9.258943421600648,-12.529998779296875,89.55222860851816,55.31494464906943,5.320443207977601,7,-5.564998626708984,0.035003662109375,1.2749996185302734,37.79999923706055,10.300003051757798,2,0.18965517241379315,-1.31736416153281,106.5999984741211,3.455436120952086,106.48999786376952,1.5384579269223262,107.0,0.18965517241379315
124,2000-07-06,130.0,119.0,112.25,116.0,39659.0,0.1206896551724137,-2.6875,1.5801353313275317,61.51733051159668,36.89432863135193,-21.412719372666828,-17.014730542449826,-8.846069890613478,10.247637832185944,18.569711122732517,6.75,-6.508218945842714,17.568500137329096,5.037888887900948,30.099111386757244,11.303194512615022,23.83380576204317,-26.25139877319336,173.33333333333334,138.1709899944812,6.265305624714076,7,-18.764999389648438,-13.964996337890625,-13.450000762939453,23.799999237060547,2.5,3,-0.007692307692307665,-1.1730383096827277,116.0,-1.31736416153281,106.5999984741211,3.455436120952086,106.48999786376952,-0.007692307692307665
125,2000-07-07,130.0,130.0,130.0,130.0,0.0,0.0,1.0,0.0,67.12012627816976,41.84126504710635,-19.899738899733492,-16.917294392019798,-9.157408373177446,10.393188437748051,18.573360257900166,0.0,-6.134105880458762,16.9560001373291,2.3115137294512635,31.600486545206934,9.633756933390174,24.278243341268023,-25.641342822265628,100.0,62.57191860280181,7.322243203938921,7,-13.0,-13.264999389648438,-13.512500762939453,19.799999237060547,0.899993896484375,4,-0.007692307692307665,-2.6875,130.0,-1.1730383096827277,116.0,-1.31736416153281,106.5999984741211,-0.007692307692307665
126,2000-07-10,131.0,137.39999389648438,122.0,134.0,115266.0,0.007692307692307665,2.142859812036397,-100.0,71.31691080005638,46.084557959297584,-18.783382912318643,-17.623740017708258,-10.463545893439488,9.616287131763386,18.212152313873816,15.399993896484375,-5.048225790178719,17.196000289916995,0.5134531083664058,33.87854747146757,8.854726699141708,25.537273880692283,-25.102862252929697,80.16735493568919,37.755669473385794,8.34127359077529,7,-10.300003051757812,-10.56500244140625,-12.049999237060547,18.499996185302734,-2.100006103515625,0,-0.022900763358778664,1.0,130.0,-2.6875,130.0,-1.1730383096827277,116.0,-0.022900763358778664
127,2000-07-11,127.5,129.89999389648438,124.4499969482422,129.89999389648438,44216.0,-0.026717557251908386,3.54167567361366,0.7999979654947916,67.57181835739263,50.48666411946281,-13.838446131245746,-13.683287473902553,-7.542331059678077,13.209528397471445,17.47366836147358,6.550003051757798,-3.324863430857121,12.971000289916987,-4.789876677612881,30.731877257446854,4.090561806152053,21.85143877368192,-19.082633760976577,67.85715789653598,21.11060577777554,8.880438483764935,7,-6.8000030517578125,-7.06500244140625,-8.549999237060547,8.799999237060547,-10.519996643066406,1,-0.014117670994178821,2.142859812036397,131.0,1.0,130.0,-2.6875,130.0,-0.014117670994178821
128,2000-07-12,126.88999938964844,129.55999755859378,126.3000030517578,127.0,110045.0,-0.004784318512561225,-4.054281354608961,0.045833704207621784,69.4899592382931,54.73661233668121,-11.212656604253581,-12.83424312038214,-7.578494053924032,13.92054830269933,16.839859680181153,3.25999450683598,-1.310607741092639,11.791499710083002,-6.810970034409593,30.393969454575583,2.490264837836719,21.092734582329285,-16.154022938028135,58.21074728648308,6.6691835744478,9.30123487224629,7,-6.19000244140625,-6.4550018310546875,-6.839998245239258,9.40999984741211,-8.33999633789064,2,-0.009378220877376053,3.54167567361366,127.5,2.142859812036397,131.0,1.0,130.0,-0.009378220877376053
129,2000-07-13,126.88999938964844,126.88999938964844,126.88999938964844,126.88999938964844,0.0,0.0,1.0,-0.0,74.6590608561947,58.99479713260397,-8.783031192494462,-12.830495726764696,-8.222183393856767,14.012214616195365,16.60236108891925,0.0,0.1340237876736694,11.371499633789057,-7.919925442614328,30.662924710192456,1.72578709558735,21.017212171990764,-14.020901542439006,31.753255374761952,-23.604308187263246,9.6457125382017,7,-5.69000244140625,-6.4550018310546875,-6.839998245239258,7.659999847412109,-17.889999389648438,3,-0.004649667749456743,-4.054281354608961,126.88999938964844,3.54167567361366,127.5,2.142859812036397,131.0,-0.004649667749456743
130,2000-07-14,140.19999694824222,142.0,133.30000305175778,135.0,157244.0,0.10489398394369909,-1.023257258134622,100.0,84.24524136138356,64.00900761258129,-18.873054233447476,-25.801542372307097,-22.149890254217752,0.8642273977422121,17.27946873483871,15.110000610351562,2.511853838662617,23.626497268676786,1.4224468518764581,45.830547685477114,12.524472060276622,34.72852247707695,-25.368427417090786,90.99998474121108,28.651276560287023,11.102025208400164,7,-16.63499832153323,-17.464996337890653,-19.34999656677249,-8.399997711181669,-33.28999328613284,4,-0.05492152008451778,1.0,126.88999938964844,-4.054281354608961,126.88999938964844,3.54167567361366,127.5,-0.05492152008451778
131,2000-07-17,140.0,143.85000610351562,137.69999694824222,141.5,74929.0,-0.0014265117874150413,-1.0163944267954168,-0.288461707752935,82.53568471574734,69.42075734591921,-14.996860917449567,-24.9221629770678,-22.52495675510596,1.2778113017827195,17.656281173909804,6.150009155273409,4.954629479364627,22.18400039672852,-2.3441478153613673,46.71214860881841,9.919926290683577,34.448074502773466,-22.45158742196371,80.1546170792961,16.54631397788394,12.264074106044948,7,-14.77499771118164,-16.339996337890625,-18.697498321533203,-8.200000762939453,-28.209999084472656,0,-0.06500004359654021,-1.023257258134622,140.19999694824222,1.0,126.88999938964844,-4.054281354608961,126.88999938964844,-0.06500004359654021
132,2000-07-18,136.28999328613278,142.0,133.55000305175778,138.22000122070312,56384.0,-0.026500047956194428,-1.280704500011316,1.2866719563802274,80.47481183770772,73.21454932850465,-7.411867422359279,-20.425069549093024,-19.444980655102725,4.982410481326639,17.649085454376813,8.449996948242216,7.217833130812522,17.30949401855466,-8.43710989012655,43.05609792723587,4.436192064214055,30.182795972895264,-15.585389485038974,56.923011380185365,-10.040223135631756,12.873301954340606,7,-8.239990234374972,-12.629989624023409,-14.339992523193331,-4.489994049072237,-26.289993286132784,1,-0.05422261173741161,-1.0163944267954168,140.0,-1.023257258134622,140.19999694824222,1.0,126.88999938964844,-0.05422261173741161
133,2000-07-19,135.0,138.5,133.80999755859378,136.10000610351562,29663.0,-0.009465062364663268,-1.695395192619708,0.5699490058109573,80.01628038910218,75.26998820378304,-3.5126900861072556,-18.246532648872517,-18.400352195515694,5.881018710759065,17.460895829461098,4.690002441406222,9.584358295688986,14.861500549316403,-11.606094311254253,41.32909540988706,1.6277031190310822,28.09529797960174,-11.517947922615576,47.818380895571806,-23.205253581731867,13.23379743028533,7,-2.0749969482421875,-11.339996337890625,-14.924997329711914,-3.200000762939453,-24.010002136230483,2,-0.13348145661530675,-1.280704500011316,136.28999328613278,-1.0163944267954168,140.0,-1.023257258134622,140.19999694824222,-0.13348145661530675
134,2000-07-20,134.89999389648438,135.78999328613278,132.5,135.5,48767.0,-0.0007407859519675819,4.576294418869511,0.5454570675544458,79.22076946606066,76.6145041135487,-2.9553066592008292,-17.060115246330383,-18.352056876971233,5.609035531647976,17.05358099893111,3.289993286132784,12.349524125932675,13.516494750976562,-13.283531000976325,40.316520502929436,0.11648187500011886,26.916507626953006,-8.973787335964204,21.145309302882094,-50.745856616996164,13.400012875976438,7,-1.9749908447265625,-11.239990234375,-15.387493133544922,-3.099994659423828,-23.079994201660156,3,-0.12120082716440117,-1.695395192619708,135.0,-1.280704500011316,136.28999328613278,-1.0163944267954168,140.0,-0.12120082716440117
135,2000-07-21,131.0,136.86000061035156,131.00999450683594,135.0,42424.0,-0.028910259992131926,-1.9396934448729843,6.666598850516251,73.96831943364909,76.90910507283677,1.2308965804805894,-11.878951480543748,-14.60141637612955,8.95091387536388,16.222108224245535,5.850006103515625,14.145404076721306,8.416500854492185,-17.815013328044557,34.64801503702893,-4.699256236776193,21.532257945760563,-2.922937494320365,-0.07783876798461764,-73.40046378573588,13.115757091268375,7,3.1500015258789062,-7.339996337890625,-14.45250129699707,0.7999992370605469,-21.0,4,-0.16793893129770987,4.576294418869511,134.89999389648438,-1.695395192619708,135.0,-1.280704500011316,136.28999328613278,-0.16793893129770987
136,2000-07-24,131.0,134.0,127.51000213623048,130.39999389648438,74057.0,0.0,-1.0344853976977892,-0.15000152587890625,73.91219436624054,77.61359129604207,1.3755504003362375,-10.354214297979652,-14.499491937455616,8.427050095078215,15.033081770404166,6.489997863769517,14.157134293373531,7.111500930786136,-17.988339706236843,32.21134156780913,-5.438419387725361,19.661421249297632,12.850006103515625,24.085565067582472,-51.59057736566816,12.549920318511495,7,4.075004577636719,-7.339996337890625,-14.762500762939453,0.7999992370605469,-21.639999389648438,0,-0.18389310181595897,-1.9396934448729843,131.0,4.576294418869511,134.89999389648438,-1.695395192619708,135.0,-0.18389310181595897
137,2000-07-25,134.69999694824222,139.75,129.00999450683594,130.0,87155.0,0.028244251513299456,-2.2155666874533155,7.833248563145361,70.63106820632768,77.74038118137926,-1.336241708697628,-12.680233917354201,-18.229777264134924,4.155517704849643,14.264024867686311,10.740005493164062,14.027392824880323,9.526498031616242,-14.988614771095712,34.04161083432818,-2.731058369739742,21.784054432972212,8.823209075927707,58.741797931960186,-14.552079425107358,12.257556401355972,7,0.6700057983398153,-11.039993286132841,-19.187496185302763,-2.899997711181669,-24.80999755859378,1,-0.1700816373553291,-1.0344853976977892,131.0,-1.9396934448729843,131.0,4.576294418869511,134.89999389648438,-0.1700816373553291
138,2000-07-26,136.39999389648438,138.28999328613278,134.42999267578122,138.28999328613278,82291.0,0.012620616085799785,3.08465804961946,-0.4021277908180904,59.691090287514115,76.07727334041475,-1.7269931541620736,-12.676039765959175,-19.821652748814728,1.99233383491935,13.693355301374305,3.8600006103515625,13.679865602483147,9.7319953918457,-13.608701331646017,33.07269211533742,-1.9383529699001656,21.402343753591566,6.802948049926755,72.63066431219185,11.49576513862985,11.67034836174586,7,-0.7199897766113281,-12.739990234375,-21.262493133544922,-5.599994659423828,-28.399993896484375,2,-0.19354835101033552,-2.2155666874533155,134.69999694824222,-1.0344853976977892,131.0,-1.9396934448729843,131.0,-0.19354835101033552
139,2000-07-27,140.0,141.0,135.19999694824222,136.75,115947.0,0.026393007805027624,1.2095249720982035,-1.7195772748924474,63.65374294562168,73.78932907199676,-3.6562746543819458,-14.291607291913806,-23.088943218038054,-2.174860305915587,13.038864846846371,5.800003051757784,13.860926922246392,11.607001495361317,-10.195408752786221,33.409411743508855,0.7057963712875335,22.508206619435086,2.8890831502075116,92.58710038282713,34.866035020643366,10.901205124073769,7,-4.319995880126953,-16.339996337890625,-25.44999885559082,-15.200000762939453,-26.0,3,-0.20721430097307492,3.08465804961946,136.39999389648438,-2.2155666874533155,134.69999694824222,-1.0344853976977892,131.0,-0.20721430097307492
140,2000-07-28,139.5,144.39999389648438,137.19999694824222,139.89999389648438,238249.0,-0.0035714285714285587,-1.8799987792968964,-0.12307504507211539,61.766336031362464,71.48162366262069,-3.649829982992628,-11.838936498120617,-22.20037338431709,-2.2586975981822093,12.369081130997337,7.199996948242159,14.06789503662958,9.482001495361317,-10.363622639492519,29.327625630215167,-0.44081057206560104,19.404813562788235,-11.989997863769517,70.98877272388488,15.441647980139429,9.922812067426925,7,-3.545001983642578,-15.56500244140625,-25.32499885559082,-14.700000762939453,-14.510002136230483,4,-0.19842294125574034,1.2095249720982035,140.0,3.08465804961946,136.39999389648438,-2.2155666874533155,134.69999694824222,-0.19842294125574034
141,2000-07-31,143.7100067138672,147.49000549316406,141.0,141.14999389648438,161552.0,0.03017925959761425,-3.5384644112829653,-6.400129701686122,72.00652444741266,70.54070284147679,-8.133559162312679,-13.826430282896297,-25.610261018309885,-7.0339878521592425,11.771560820918992,7.9900054931640625,14.272008259426215,11.831007766723644,-5.55270880572769,29.21472433917498,3.139149480497963,20.52286605294931,-15.86220474243163,79.54547331117178,24.499814248220375,8.691858286225669,7,-6.210002899169922,-18.230003356933594,-30.410005569458008,-18.91000747680664,-23.960006713867188,0,-0.23456965513184658,-1.8799987792968964,139.5,1.2095249720982035,140.0,3.08465804961946,136.39999389648438,-0.23456965513184658
142,2000-08-01,139.5,144.9199981689453,135.22000122070312,144.9199981689453,197522.0,-0.029295153553569153,2.579335876465703,-2.1171761844873727,65.59485299973088,68.93832202043554,-3.8222817441309758,-7.404914545802967,-20.65190185172341,-3.4592428202367955,11.146940380073854,9.699996948242188,12.422666353039745,5.976000976562489,-7.0045585442722995,18.95656049739729,-0.5142787838549054,12.466280736979883,-10.866509887695315,38.82084493416892,-15.17075997625247,6.4902797604174,8,-1.9999961853027344,-13.754997253417969,-26.58249855041504,-14.700000762939453,-23.650001525878906,1,-0.21605734329497084,-3.5384644112829653,143.7100067138672,-1.8799987792968964,139.5,1.2095249720982035,140.0,-0.21605734329497084
143,2000-08-02,138.0,140.0,132.19999694824222,139.5,123721.0,-0.010752688172043001,5.240002441406228,0.2767528610239158,63.248269148539336,67.16359976293317,-2.0696223956001063,-4.39769421719194,-18.353969499048986,-2.4749134568694444,11.69305553852892,7.800003051757784,10.727078559752016,3.3760009765624943,-6.771282185575956,13.523284138700959,-1.697640604506745,8.449642557631734,-8.612249272460929,37.93328849174577,-18.09176338970729,5.073641581069231,8,-0.4999961853027344,-12.254997253417969,-25.08249855041504,-13.200000762939453,-20.5,2,-0.20369565659675049,2.579335876465703,139.5,-3.5384644112829653,143.7100067138672,-1.8799987792968964,139.5,-0.20369565659675049
144,2000-08-03,129.0,142.0,125.0,138.5,233552.0,-0.06521739130434778,1.0606060606060606,6.333333333333333,35.11430906542982,62.84648749979769,6.711205780744024,4.768005140277296,-8.798908415779437,5.920550680345855,12.25768420885561,17.0,9.080629862431394,-5.573999023437494,-15.826525664702842,4.678527617827854,-10.700262344070154,-0.44773570280483455,18.490005493164062,17.785678181429603,-32.4184055816301,5.126263320632671,8,7.245002746582031,-3.2549972534179688,-16.08249855041504,-4.200000762939453,-13.0,3,-0.16279069767441856,5.240002441406228,138.0,2.579335876465703,139.5,-3.5384644112829653,143.7100067138672,-0.16279069767441856
145,2000-08-04,129.0,133.0,128.0,129.0,155256.0,0.0,-4.0,-0.0,35.3019828263247,58.55646399536259,7.149519276593821,4.942659096920892,-8.367802345618756,5.246168438969846,11.720412287163883,5.0,7.46748545048419,-5.523999023437511,-15.879683300949722,4.831685254074699,-10.701841162193602,-0.34615688468142025,18.040205383300787,17.785678181429603,-27.44719437434882,5.1778421387561036,8,7.245002746582031,-3.2549972534179688,-15.482498168945312,-4.200000762939453,-14.099998474121094,4,-0.11627906976744184,1.0606060606060606,129.0,5.240002441406228,138.0,2.579335876465703,139.5,-0.11627906976744184
146,2000-08-07,128.0,131.5,126.37000274658205,130.0,79432.0,-0.007751937984496138,1.0519989013671818,-100.0,38.0582084664063,54.937257357593545,8.581671456215616,6.0147628813546135,-6.871728304435862,5.206250700447924,12.271438084462066,5.1299972534179545,5.859162783656188,-6.373999023437506,-17.027240973333022,4.279242926458011,-11.700619998385264,-1.0473780484897475,18.59940127563476,15.060242348199163,-27.508590597634694,5.3266209749477555,8,8.245002746582031,-1.7549972534179688,-14.98499870300293,-3.200000762939453,-15.150001525878906,0,-0.023515641689300648,-4.0,129.0,1.0606060606060606,129.0,5.240002441406228,138.0,-0.023515641689300648
147,2000-08-08,125.6999969482422,129.0,122.1999969482422,127.9000015258789,121134.0,-0.0179687738418578,2.090909406173212,1.1000022888183523,36.982084600804725,52.41403450351472,10.583763553130368,8.614679024178216,-4.2533390813023,6.619639606143792,13.027847038041951,6.800003051757798,4.63694729602355,-8.584001922607413,-19.50871440184234,2.3407105566275277,-14.046358162224877,-3.12164568298995,20.46741630187985,17.67676495226236,-23.227200329164525,5.462356239617469,8,9.145004272460923,0.6100044250488139,-13.564994812011733,-0.8999977111816548,-12.849998474121108,1,-0.0473349012943266,1.0519989013671818,128.0,-4.0,129.0,1.0606060606060606,129.0,-0.0473349012943266
148,2000-08-09,125.6999969482422,127.33000183105469,122.26000213623048,126.0,105469.0,0.0,2.4256676993819077,0.13636473978616376,37.08591483953218,49.46205360283811,9.953018930952837,8.981438971173972,-4.021878497161595,5.516451444767753,13.825133271380857,5.0699996948242045,3.3791172635965836,-8.524501800537095,-19.630237004239333,2.581233403165129,-14.077369402388214,-2.971634198685976,19.50871964980466,17.67676495226236,-24.663800702008416,5.552867601851113,8,9.145004272460923,1.3450050354003764,-13.689994812011733,-0.8999977111816548,-13.699996948242202,2,-0.07836116716993169,2.090909406173212,125.6999969482422,1.0519989013671818,128.0,-4.0,129.0,-0.07836116716993169
149,2000-08-10,126.3000030517578,127.9000015258789,118.0,123.9499969482422,139755.0,0.004773318361834589,2.567566155749536,-7.8332739942019955,42.7289701976984,47.34679073243099,8.052059789665506,8.785397388701838,-4.407693609577265,4.504907564765105,14.839326279683895,9.900001525878906,2.156569887046885,-7.894995880126956,-19.085572553938405,3.2955807936844934,-13.49028421703268,-2.2997075432212313,17.988364760296875,55.33335367838532,7.3120756470432084,5.595288336905727,8,6.444999694824233,3.569999694824233,-13.065000534057603,-1.5000038146972514,-20.3000030517578,3,-0.06967539856789673,2.4256676993819077,125.6999969482422,2.090909406173212,125.6999969482422,1.0519989013671818,128.0,-0.06967539856789673
150,2000-08-11,132.5,132.89999389648438,125.0500030517578,126.9000015258789,79495.0,0.04908944416811645,1.4531274028174028,2.382971884942565,51.947039511211955,45.11795907285315,0.8433814900648713,2.085903709378414,-10.50724268992714,-2.374934937668911,14.010218102497252,7.849990844726577,1.6658677207505548,-1.3099990844726506,-12.155190135582899,9.535191966637598,-6.732594610027775,4.112596441082474,10.211065743331403,97.31547610513617,44.35527032787205,5.422595525555125,8,-1.0400009155273438,0.24500274658203125,-18.86499786376953,-7.700000762939453,-23.5,4,-0.12452830188679243,2.567566155749536,126.3000030517578,2.4256676993819077,125.6999969482422,2.090909406173212,125.6999969482422,-0.12452830188679243
151,2000-08-14,130.89999389648438,137.80000305175778,126.5,133.21000671386722,73297.0,-0.012075517762382026,-1.0342038579600419,-0.4125024012163489,44.78308613583827,42.80554053242063,0.48633866799573866,3.129664263608845,-8.924859412447631,-1.407111677232649,12.782232293933557,11.300003051757784,0.5806549830462302,-2.4550048828124886,-12.965128481137526,8.055118715512549,-7.710066681975007,2.80005691635003,10.328407902247136,65.15147428393529,12.38878171208087,5.25506179916252,8,-0.899993896484375,1.8450088500976562,-14.032493591308594,-6.099994659423828,-25.449996948242173,0,-0.1222306578811474,1.4531274028174028,132.5,2.567566155749536,126.3000030517578,2.4256676993819077,125.6999969482422,-0.1222306578811474
152,2000-08-15,128.89999389648438,135.0,123.3000030517578,132.49000549316406,100233.0,-0.015278839520661891,1.7177691332973015,1.5541089511126773,39.787590526261546,40.198798463278656,0.9215096680742931,4.7933971477432635,-6.895162429683523,0.12148954913607213,12.17459086217664,11.699996948242202,-0.5168484933142281,-4.085504913330084,-14.680440018559466,6.509430191899284,-9.38297246594476,1.2119626392846072,10.93470379432324,55.05046573978536,4.60261617763053,5.297467552614686,8,1.100006103515625,3.8450088500976562,-8.332496643066406,-4.099994659423828,-25.899993896484375,1,-0.12451509838900798,-1.0342038579600419,130.89999389648438,1.4531274028174028,132.5,2.567566155749536,126.3000030517578,-0.12451509838900798
153,2000-08-16,116.9800033569336,126.69000244140624,114.25,124.52999877929688,328077.0,-0.09247471764136284,1.096040364436877,2.103055998299862,24.444950736725843,39.01331420453376,10.668115974598663,16.120670520413114,4.998510397681628,11.516738760187309,11.879032672675343,14.649993896484375,-2.8485931453139415,-15.104495620727533,-27.828958117039434,-2.3800331244156467,-21.466726868883484,-8.742264372571583,21.54461247242557,11.59236944018071,-32.14025900225892,6.362231248155944,8,9.044998168945298,13.889999389648438,3.587493896484375,7.819995880126953,-19.530006408691392,2,-0.03530522110014722,1.7177691332973015,128.89999389648438,-1.0342038579600419,130.89999389648438,1.4531274028174028,132.5,-0.03530522110014722
154,2000-08-17,118.5500030517578,119.9000015258789,104.31999969482422,116.8499984741211,688694.0,0.01342109462959895,6.081816558207925,-0.22516630574387464,27.282596250131505,38.12227125162342,8.33657741825806,13.979713226397436,3.368635733592484,9.746739717667069,12.061615174187693,15.580001831054688,-4.796891327420809,-12.716996383666995,-26.716779847740312,1.2827870804063224,-19.71688811570364,-5.717104651630336,18.03264351125263,42.50299262286844,2.1264563977241053,6.999891732036656,8,2.509998321533203,7.354999542236342,2.0174942016601705,6.249996185302749,-25.75,3,-0.05525097328675843,1.096040364436877,116.9800033569336,1.7177691332973015,128.89999389648438,-1.0342038579600419,130.89999389648438,-0.05525097328675843
155,2000-08-18,109.0,117.9000015258789,106.5999984741211,117.4000015258789,509995.0,-0.08055675078800595,1.4042555781822077,-4.94116406295584,16.26822305289589,35.701161761233365,16.484783173445948,22.974962135594694,12.902911322226672,18.877911887440533,12.470899453113606,11.950004577636705,-6.958327408403406,-21.1669994354248,-38.35034005851335,-3.9836588123362304,-29.758669746969076,-12.575329123880522,24.35638187619182,13.97849413359325,-20.55762879740444,8.591670311544283,8,12.060001373291001,16.90500259399414,11.817497253417969,15.799999237060547,-14.849998474121094,4,-0.02752293577981646,6.081816558207925,118.5500030517578,1.096040364436877,116.9800033569336,1.7177691332973015,128.89999389648438,-0.02752293577981646
156,2000-08-21,106.91000366210938,111.5,105.5,110.0,135121.0,-0.019174278329271766,-1.0304555946276703,0.36785664006975444,16.967367597608416,33.47730431643378,17.062901635865884,24.41966975228351,15.01543383848734,20.756212144878504,13.430605510020776,6.0,-7.256969747824428,-22.0524959564209,-42.12445462299223,-1.9805372898495648,-32.088475289706565,-12.016516623135232,23.54273999594568,8.441994594270644,-24.49660728141918,10.03597933328567,8,14.149997711181626,18.994998931884766,16.2399959564209,17.889995574951172,-15.260002136230469,0,0.019549118569821555,1.4042555781822077,109.0,6.081816558207925,118.5500030517578,1.096040364436877,116.9800033569336,0.019549118569821555
157,2000-08-22,111.79000091552734,111.88999938964844,107.0,107.98999786376952,164746.0,0.0456458431040867,1.4449996948242188,-1.229775907874339,25.137545494481287,32.14970772253923,11.177727703701294,18.69374814292331,10.305399476345173,15.714697299633528,13.764921670724007,4.9799957275390625,-7.526564276505681,-16.026998901367193,-37.29931440431159,5.245316601577201,-26.663156652839376,-5.390841149894996,16.049468346204634,33.39293832605581,1.0412637765193722,10.636157751472195,8,9.270000457763658,14.115001678466797,12.652502059936523,13.009998321533203,-25.69000244140625,1,-0.056713515657593416,-1.0304555946276703,106.91000366210938,1.4042555781822077,109.0,6.081816558207925,118.5500030517578,-0.056713515657593416
158,2000-08-23,110.0,114.29000091552734,107.5999984741211,111.1500015258789,108076.0,-0.016012173726341894,-1.2487385863704499,-0.3026317374526665,29.120879120879096,30.637697602892644,11.741192457436483,19.3991217195136,12.167472780004005,17.37903354300792,13.987864557093443,6.69000244140625,-8.010548105349613,-16.497000122070318,-38.77920399014718,5.785203746006545,-27.63810205610875,-5.355898188031887,15.487522305041196,36.45699382303136,2.16934398893396,11.141101934038431,8,11.060001373291001,15.90500259399414,15.855003356933594,14.799999237060547,-26.0,2,-0.0636363636363636,1.4449996948242188,111.79000091552734,-1.0304555946276703,106.91000366210938,1.4042555781822077,109.0,-0.0636363636363636
159,2000-08-24,110.98999786376952,111.6999969482422,107.5,111.01000213623048,51268.0,0.008999980579722955,5.0000217983650215,0.017394996450702402,30.630239875461456,28.269164310031478,9.33249629956974,16.995711448125164,11.166145827334717,15.978846534464637,13.925660896553943,4.199996948242202,-8.310014431117963,-14.05650215148927,-36.414432551550576,8.301428248572037,-25.235467351519915,-2.877536951458609,12.380772180249977,44.27417087257486,7.572827586914229,11.178965200030657,8,10.070003509521484,14.915004730224624,17.302505493164077,9.735004425048842,-31.689994812011705,3,-0.12199298293659289,-1.2487385863704499,110.0,1.4449996948242188,111.79000091552734,-1.0304555946276703,106.91000366210938,-0.12199298293659289
160,2000-08-25,111.81999969482422,112.0,109.25,111.4000015258789,71362.0,0.0074781678261985896,6.051293086583982,-20.995423340931268,32.53454186984402,26.908214947143225,5.87875847699425,14.74147037289248,10.314560868355542,14.542921923206023,13.482652971278023,2.75,-8.662166325853434,-11.842500305175776,-33.85753595189135,10.172535341539799,-22.85001812853355,-0.8349824818179883,9.645693314275746,71.8998752737338,31.120144605734396,11.007517823357784,8,7.840000152587891,14.085002899169922,16.472503662109375,8.90500259399414,-36.81999969482422,4,-0.17009476564993042,5.0000217983650215,110.98999786376952,-1.2487385863704499,110.0,1.4449996948242188,111.79000091552734,-0.17009476564993042
161,2000-08-28,110.0,112.0,107.1999969482422,112.0,109247.0,-0.016276155426500738,3.8000030517577983,-4.761925522252498,32.875220110712746,26.14017378986003,4.942027034598027,14.658037434141676,12.218723572405594,15.809721131408523,12.780946215559668,4.800003051757798,-9.466563396781225,-11.976999664306646,-32.65033197621972,8.696332647606425,-22.313665820263168,-1.6403335083501105,9.751123677672396,41.15225820630759,-2.444510894996313,10.336666155956532,8,5.505001068115234,15.90500259399414,18.90500259399414,10.72500228881836,-35.0,0,-0.14409089521928264,6.051293086583982,111.81999969482422,5.0000217983650215,110.98999786376952,-1.2487385863704499,110.0,-0.14409089521928264
162,2000-08-29,109.36000061035156,110.0,107.5999984741211,109.62999725341795,29575.0,-0.005818176269531294,3.752468217218223,0.13499832153319602,32.4225496559057,27.0265736697689,2.8147982373968716,13.622690723782682,13.006495960940498,16.04765216199334,12.944316086183584,2.4000015258789062,-11.282560750852852,-11.109999084472662,-30.77454812918569,8.554549960240365,-20.94227360682916,-1.2777245621161484,8.848010669036015,30.46547889219948,-15.732116387062678,9.832274522356512,8,2.75,16.545001983642578,20.007503509521484,11.365001678466797,-41.91999816894531,1,-0.16194219994176096,3.8000030517577983,110.0,6.051293086583982,111.81999969482422,5.0000217983650215,110.98999786376952,-0.16194219994176096
163,2000-08-30,109.88999938964844,110.75,107.06999969482422,108.98999786376952,96538.0,0.00484636774267444,1.8091575934235853,-3.333380428947076,32.32061219289666,27.586353218965026,1.31120506381923,11.466686546137538,12.67087167830556,15.162486509453785,13.501021986601858,3.6800003051757812,-12.826860048682036,-9.1745002746582,-27.538800381223638,9.189799831907237,-18.356650327940912,0.0076497786245113275,6.929210731282808,57.20080162801674,11.656550100879407,9.182150053282715,8,1.8100013732910156,16.015003204345703,19.625003814697266,10.835002899169922,-44.37999725341797,2,-0.21648922602294918,3.752468217218223,109.36000061035156,3.8000030517577983,110.0,6.051293086583982,111.81999969482422,-0.21648922602294918
164,2000-08-31,108.0,109.5,102.3000030517578,108.0,116577.0,-0.01719901174033922,3.7999979654948013,0.0,20.90260649894074,28.101284712970013,1.729145878510451,12.335183558420809,14.79660884439754,16.76271837475481,14.959067227598371,7.589996337890639,-14.218387350087582,-10.01449966430664,-28.388306526077486,8.359307197464204,-19.201403095192063,-0.8275962334212181,7.569289078320537,58.76287362415237,18.95076565409795,9.186903430885424,8,0.2950019836425781,16.895004272460938,21.67000389099121,12.72500228881836,-42.05000305175781,3,-0.2222222222222222,1.8091575934235853,109.88999938964844,3.752468217218223,109.36000061035156,3.8000030517577983,110.0,-0.2222222222222222
165,2000-09-01,114.0,115.75,107.5,108.5,284545.0,0.05555555555555558,-1.2,100.0,31.827957589084278,29.752461378689553,-3.8968080264837255,5.432320262648233,9.203641310631639,10.618106050172159,16.112361277322133,8.25,-13.707247083420825,-3.2644996643066406,-20.96237160446745,14.433372275854154,-12.113435634387045,5.584436305773764,-11.699996948242202,86.98884463145762,48.30076779466454,8.8489359700804,9,-4.974998474121094,10.895004272460938,15.670003890991211,6.725002288818359,-47.0,4,-0.3043859381424753,3.7999979654948013,108.0,1.8091575934235853,109.88999938964844,3.752468217218223,109.36000061035156,-0.3043859381424753
166,2000-09-04,124.98999786376952,125.0,118.01000213623048,119.01000213623048,154819.0,0.09640349003306592,1.3299992879231723,1.0872719504616426,46.476845144691104,32.12349467315731,-13.46884480578133,-6.107896629071163,-1.1755276387117561,-0.6632357153399653,16.660819216065832,11.0,-13.182839142657812,7.875998306274397,-9.48547772592066,25.237474338469468,-0.8047397098231386,16.556736322371933,-22.68999481201172,99.95593771993323,60.72118240153459,8.680738016097534,9,-11.33999633789061,-0.09499359130857954,4.954999923706069,-3.9900016784667827,-56.98999786376952,0,-0.3999519859041455,-1.2,114.0,3.7999979654948013,108.0,1.8091575934235853,109.88999938964844,-0.3999519859041455
167,2000-09-05,119.75,127.0,116.5,125.98999786376952,203772.0,-0.04192333749361887,1.542372223838619,-1.043478649162427,52.83753043903963,34.758678152952925,-7.801376524447875,-1.4087398863165248,4.494828448172882,4.239216366199287,16.814644298193716,10.5,-11.1597180813432,2.933500289916992,-14.007313470025764,19.87431404985975,-5.536906590054386,11.40390716988837,-16.54199707031252,70.64776965279765,26.763239151895952,8.470406879971382,9,-5.099998474121094,3.8600006103515625,11.74000358581543,2.795001983642578,-54.86000061035156,1,-0.3736951983298539,1.3299992879231723,124.98999786376952,-1.2,114.0,3.7999979654948013,108.0,-0.3736951983298539
168,2000-09-06,115.8499984741211,118.9800033569336,112.9000015258789,117.0,142070.0,-0.03256786242905141,1.3796446290492834,0.18429517941921256,47.36018281906026,36.617560702241676,-3.3349963364412645,1.8081952275183966,8.869015247653891,7.901867164652089,16.97192037599413,6.849998474121094,-9.08405356322399,-0.47400131225586506,-16.892056453790786,15.94405382927907,-8.683028883023326,7.735026258511596,-11.214475720214864,54.858287840102726,10.35290645212907,8.209027570767466,9,-1.1999969482421875,6.3000030517578125,15.772504806518555,6.695003509521484,-54.849998474121094,2,-0.4178679039303467,1.542372223838619,119.75,1.3299992879231723,124.98999786376952,-1.2,114.0,-0.4178679039303467
169,2000-09-07,117.5,117.8000030517578,113.01000213623048,113.98999786376952,29350.0,0.014242568386804821,1.3308960158305,-3.0521717208574226,59.82886438448206,39.650263203868136,-4.43033912642025,-0.5637892667211304,7.754709199572972,5.998387813926982,16.639668810071274,4.790000915527315,-7.62856163457144,1.6160003662109403,-14.134454077764502,17.366454810186383,-6.259226855776788,9.491227588198669,-11.522608611328138,51.28205128205128,2.794799067175745,7.875227221987722,9,-2.8499984741210938,4.650001525878906,14.122503280639648,5.045001983642578,-57.70000076293945,3,-0.4424680669256982,1.3796446290492834,115.8499984741211,1.542372223838619,119.75,1.3299992879231723,124.98999786376952,-0.4424680669256982
170,2000-09-08,116.0,119.37999725341795,114.0999984741211,119.37999725341795,62943.0,-0.012765957446808529,2.1242621714899856,-0.9629615943903256,60.65650367964052,42.737072489304545,-2.5424131787271165,-0.3829422114154113,9.73566254495978,7.233614205315632,16.94549081640156,5.279998779296861,-6.4467248565551785,0.9410003662109432,-12.737060130925812,14.619060863347698,-5.898029882357434,7.780030614779321,-8.761252094648455,21.985807160268706,-30.262904712162964,6.8390302485683785,9,-1.3499984741210938,4.050003051757784,14.995002746582031,6.545001983642578,-61.0,4,-0.4314655435496363,1.3308960158305,117.5,1.3796446290492834,115.8499984741211,1.542372223838619,119.75,-0.4314655435496363
171,2000-09-11,114.9000015258789,117.79000091552734,112.5,115.5,93550.0,-0.009482745466561138,1.0424712756258534,0.17751448570390324,54.00051582329165,45.134624285680765,-0.75349183389757,-0.5724319456334399,11.330189910827642,8.059754599391667,17.88842346354473,5.290000915527344,-5.358023713777541,0.6410015106201143,-10.829441544654685,12.111444565894914,-5.094220017017278,6.376223038257507,-6.475578494848449,16.551734661233837,-36.50897324607905,5.735221527637397,9,-0.25,5.150001525878878,16.095001220703125,9.845001220703125,-64.5,0,-0.4168842549152656,2.1242621714899856,116.0,1.3308960158305,117.5,1.3796446290492834,115.8499984741211,-0.4168842549152656
172,2000-09-12,112.8499984741211,114.9000015258789,111.8499984741211,113.0,45459.0,-0.017841627715697528,-1.837210127570483,0.2500031789224724,53.641705435939116,47.50363464601882,2.0602907546278715,0.22503106330047729,13.857550563231115,9.791819146872953,18.62042421021732,3.0500030517578125,-4.438827076314908,-0.6065017700195341,-9.779792740180596,8.566789200141528,-5.193147255100058,3.98014371506099,-3.311040824952471,13.280214636281501,-40.15070079514177,4.586645485080529,9,1.8000030517578125,7.20000457763669,18.395004272460938,11.895004272460938,-59.599998474121094,1,-0.3974302089548203,1.0424712756258534,114.9000015258789,2.1242621714899856,116.0,1.3308960158305,117.5,-0.3974302089548203
173,2000-09-13,112.8499984741211,112.8499984741211,112.8499984741211,112.8499984741211,0.0,0.0,1.0,-0.0,52.43838573691273,51.007610116904594,2.820978158362067,-0.1056601926047449,14.041713735994392,9.409977654233103,18.403722208360467,0.0,-3.3552191505312834,-0.40000152587890625,-9.42405059378575,8.624047542027938,-4.912026059832328,4.112023008074516,-2.2633782839025827,13.280214636281501,-39.60253656689525,4.512024533953425,9,4.400001525878906,7.20000457763669,17.727502822875977,12.6300048828125,-57.779998779296875,2,-0.4249889209832015,-1.837210127570483,112.8499984741211,1.0424712756258534,114.9000015258789,2.1242621714899856,116.0,-0.4249889209832015
174,2000-09-14,112.0,114.0,110.22000122070312,112.1999969482422,38551.0,-0.00753210886676281,-1.0106405860032872,-100.0,50.23584948098719,53.052931438227134,4.8031487029822415,0.2408149676882516,14.618464476634387,9.998808991688506,17.43543159510545,3.779998779296875,-2.131119690550804,-0.9224998474121122,-9.605650902395865,7.760651207571641,-5.264075374903982,3.4190756800797573,15.0,19.432309500349433,-29.762470469463338,4.341575527491875,9,6.6100006103515625,8.050003051757784,18.94500160217285,13.480003356933594,-53.5,3,-0.4553571428571429,1.0,112.8499984741211,-1.837210127570483,112.8499984741211,1.0424712756258534,114.9000015258789,-0.4553571428571429
175,2000-09-15,106.0,113.1999969482422,108.5999984741211,111.9000015258789,59973.0,-0.0535714285714286,-12.1427668363288,29.500457770654805,45.276334026958395,52.9195413140346,10.671200047483538,6.329031465864276,20.269862442602474,15.714151896214318,16.495201376124747,4.599998474121108,-1.0183242700383346,-6.7724998474121065,-15.836265560018987,2.2912658651947737,-11.304382703715547,-2.2406169911086664,20.664400024414064,-28.291597207924607,-75.2607951364891,4.531882856303439,9,11.799999237060547,14.050003051757784,25.30750274658203,19.480003356933594,-46.209999084472656,4,-0.4358490638013156,-1.0106405860032872,112.0,1.0,112.8499984741211,-1.837210127570483,112.8499984741211,-0.4358490638013156
176,2000-09-18,109.0,111.9000015258789,107.25,111.5,59383.0,0.028301886792452935,1.81818013677411,0.42372870397310314,49.597314726029616,52.55951734592238,5.771415352125942,3.682437437463051,16.91669533080335,12.444049759332827,15.478350670599674,5.900001525878906,0.894559878405147,-3.876999664306638,-12.701198111081439,4.947198782468163,-8.289098887694038,0.5350995590807628,16.94182396240234,22.87581243062488,-25.099485066307135,4.412099223387403,9,4.314998626708984,11.050003051757784,23.102500915527344,16.480003356933594,-49.209999084472656,0,-0.4954128440366973,-12.1427668363288,106.0,-1.0106405860032872,112.0,1.0,112.8499984741211,-0.4954128440366973
177,2000-09-19,105.4499969482422,109.98999786376952,103.4499969482422,109.9000015258789,113610.0,-0.03256883533722754,1.825056067020074,1.780001831054682,45.34786009238411,52.33592593184726,7.911637002308652,7.096975347579672,20.1778311081966,15.58879540834964,14.644764164648796,6.540000915527315,1.8719608510580201,-7.110002517700181,-16.533766344298286,2.3137613088979236,-11.821884430999233,-2.3981206044011287,19.370317576416,18.957340487847237,-26.70049699879159,4.7118819132990515,9,5.965000152587876,13.200004577636705,25.922504425048814,20.030006408691392,-31.549995422363295,1,-0.5220483358513834,1.81818013677411,109.0,-12.1427668363288,106.0,-1.0106405860032872,112.0,-0.5220483358513834
178,2000-09-20,103.0,109.8000030517578,98.0999984741211,106.94000244140624,156688.0,-0.023233731807927205,1.422360277880455,0.8853928962694867,44.821872280013324,50.66848236468407,9.328124852557465,9.481797780929767,22.324200937595577,17.591223364840616,14.359256898595863,11.700004577636705,1.1114365195556246,-9.209999465942388,-19.513037185145834,1.0930382532610565,-14.361518325544111,-4.058480606340666,20.110689118544926,30.817616702134547,-12.637965470161017,5.151518859601725,9,5.739997863769531,9.549999237060547,28.372501373291016,22.480003356933594,-23.5,2,-0.4830097087378641,1.825056067020074,105.4499969482422,1.81818013677411,109.0,-12.1427668363288,106.0,-0.4830097087378641
179,2000-09-21,97.4499969482422,105.0,94.52999877929688,102.4499969482422,155816.0,-0.053883524774347547,1.073266315563659,1.2690347466422984,32.69914026951557,47.56210865244796,13.114020000289969,14.720115314858077,27.499825216697516,22.66466460963541,14.180734179273005,10.470001220703125,0.06843003785121482,-14.08300247192382,-26.32122967265498,-1.8447752711926597,-20.2021160722894,-7.96388887155824,23.159623105860348,15.640056000660435,-21.387305203021427,6.119113600365576,9,8.710002899169908,13.315002441406236,30.997505187988267,28.030006408691392,-11.949996948242202,3,-0.43488967245352417,1.422360277880455,103.0,1.825056067020074,105.4499969482422,1.81818013677411,109.0,-0.43488967245352417
180,2000-09-22,92.8000030517578,94.3000030517578,91.5500030517578,94.3000030517578,108689.0,-0.04771671669681132,2.6666666666666665,0.3,11.207524139063523,42.80733179864483,15.787203373076224,18.83794961102039,31.28460147477388,26.749056640243424,14.14510544817475,5.899993896484403,-0.5697190263823586,-17.781996536254894,-32.60858889057363,-2.95540418193616,-25.19529271341426,-10.368700359095527,24.680062449368066,6.142506603082121,-21.977812518046765,7.413296177159369,9,10.424999237060561,16.474998474121108,30.68249893188478,32.680000305175795,-10.990005493164048,4,-0.3696120896960261,1.073266315563659,97.4499969482422,1.422360277880455,103.0,1.825056067020074,105.4499969482422,-0.3696120896960261
181,2000-09-25,94.1500015258789,94.5,92.5,93.5,81973.0,0.014547396872047091,1.962966311946515,-0.4333343505859375,15.957447456093973,38.62019202310648,12.498647263418889,17.11723466512811,29.07368103489081,24.86414546267376,13.875333887879998,2.0,-2.1191861740409195,-15.63949813842774,-32.19112682729711,0.9121305504416313,-23.915312482862433,-7.363683793993047,19.699855232335423,14.099778772320922,-8.284148783255391,8.275814344434687,9,8.625,15.125,29.332500457763672,31.330001831054688,-12.340003967285156,0,-0.3649495491607302,2.6666666666666665,92.8000030517578,1.073266315563659,97.4499969482422,1.422360277880455,103.0,-0.3649495491607302
182,2000-09-26,91.6500015258789,94.0,89.0,93.1999969482422,93113.0,-0.026553371847931717,2.174601636807088,-2.384602744228105,16.574587032641617,34.6353255004097,13.047234585877248,19.207179433957066,30.785561408480106,26.80926484177138,13.710699380565739,5.150001525878906,-3.811313295585805,-17.253998184204107,-35.69004798433065,1.1820516159224326,-26.472023084267377,-8.035973284140837,19.07787571343151,12.740390082082012,-5.307073207202993,9.218024900063268,9,9.849998474121094,16.349998474121094,31.832500457763672,33.83000183105469,-14.389999389648438,1,-0.34762684211582207,1.962966311946515,94.1500015258789,2.6666666666666665,92.8000030517578,1.073266315563659,97.4499969482422,-0.34762684211582207
183,2000-09-27,86.0999984741211,92.0,85.5999984741211,90.0999984741211,163414.0,-0.060556497101537654,-1.5600006103515625,2.5806527827683228,10.847876906849308,30.258884103283272,16.096419702569378,24.120165277428043,35.50829069582679,31.97086057035156,13.78409402769718,6.400001525878906,-5.352240688146281,-21.61450119018555,-42.66691571818609,-0.5620866621849956,-32.14070845418583,-11.088293926185273,21.15141840689965,2.577319384913542,-10.800797267365299,10.526207264000277,9,13.299999237060547,20.200000762939453,37.382503509521484,39.3800048828125,-8.959999084472656,2,-0.14169566973812564,2.174601636807088,91.6500015258789,1.962966311946515,94.1500015258789,2.6666666666666665,92.8000030517578,-0.14169566973812564
184,2000-09-28,84.0,89.58000183105469,81.30999755859375,86.80000305175781,121736.0,-0.024390226612515997,-1.0220039732505106,0.7000007629394531,10.687957740274427,26.415731182540608,15.429508088317021,25.644774801936535,36.74278063574323,33.76529341810776,13.457300556986763,8.270004272460938,-6.947233025743728,-22.51449966430664,-46.083952382495085,1.054953053881789,-34.29922602340086,-10.729773305212419,19.354161567778803,20.3942527937808,7.770143931065526,11.784726359094217,9,12.604999542236328,20.154998779296875,39.48250198364258,41.480003356933594,-8.5,3,-0.0535714285714286,-1.5600006103515625,86.0999984741211,2.174601636807088,91.6500015258789,1.962966311946515,94.1500015258789,-0.0535714285714286
185,2000-09-29,79.30000305175781,84.98999786376953,76.4000015258789,83.75,133392.0,-0.05595234462193077,1.4790780422930923,1.5892828921913231,9.81941066279471,21.995964064403395,17.817517802858774,29.104021861071743,40.63053745907911,38.10390461643108,14.33867955471839,8.589996337890625,-8.784685829981314,-25.479496765136716,-51.68960872700217,0.7306151967287491,-38.58455274606945,-12.374440784203983,19.645325714183983,16.022109228491114,3.7339276750603396,13.105055980932732,9,13.894996643066406,22.39999771118164,44.182498931884766,46.18000030517578,-4.3000030517578125,4,0.07818406947847856,-1.0220039732505106,84.0,-1.5600006103515625,86.0999984741211,2.174601636807088,91.6500015258789,0.07818406947847856
186,2000-10-02,75.0,78.79000091552734,73.5,77.0,151300.0,-0.05422450045747507,-1.1160003662109375,0.4494385104668507,9.34478818881108,17.995622741784164,18.760271628479487,31.05930196262777,44.05158734293748,42.13982954446092,16.66201808995748,5.8000030517578125,-10.776023275108017,-27.279999923706058,-54.87294996428872,0.3129501168766069,-41.0764749439974,-13.483524903414718,19.436263317929217,7.317073170731707,-4.645455187160955,13.796475020291334,10,16.650001525878906,25.25,47.782501220703125,50.480003356933594,-1.0,0,0.09079996744791674,1.4790780422930923,79.30000305175781,-1.0220039732505106,84.0,-1.5600006103515625,86.0999984741211,0.09079996744791674
187,2000-10-03,75.0,75.0,75.0,75.0,0.0,0.0,1.0,-0.0,9.34478818881108,14.053724509428363,15.630408689199541,29.022865514227135,43.035231855081804,41.78525112949049,18.884941506779995,0.0,-12.26384569945607,-25.04249992370606,-53.89924630227728,3.81424645486517,-39.47087311299168,-10.614126734420438,15.24901065434338,8.108108108108109,-3.5354049878641565,14.428373189285615,10,14.25,25.25,45.70500183105469,50.480003356933594,-4.8000030517578125,1,0.09079996744791674,-1.1160003662109375,75.0,1.4790780422930923,79.30000305175781,-1.0220039732505106,84.0,0.09079996744791674
188,2000-10-04,67.44000244140625,73.5,65.25,72.5,208204.0,-0.10079996744791664,1.3371112897787691,-100.0,8.167478262812779,11.327984286461389,19.685944638682614,34.54109228478556,49.41526667773337,49.00218790756324,21.448093096785716,9.75,-14.606661854958872,-30.181997680664068,-61.47433927195692,1.110343910628771,-45.828168476310495,-14.535826885017642,19.459206082068448,9.00124240274796,-1.5885897040476795,15.646170795646421,10,12.43499755859375,28.68499755859375,51.5674991607666,58.040000915527344,-10.44000244140625,2,0.14561090360807905,1.0,75.0,-1.1160003662109375,75.0,1.4790780422930923,79.30000305175781,0.14561090360807905
189,2000-10-05,65.51000213623047,69.80000305175781,64.84999847412111,67.0,132814.0,-0.028618034331369113,-2.523128426094136,0.29446612305947917,8.843258656044583,11.065288121681505,18.56064448503969,34.12608785650268,50.002492486580024,50.66383788409739,24.15723991192454,4.9500045776367045,-16.736830346618433,-29.51249809265137,-62.44671671534837,3.421720530045633,-45.979607403999864,-13.045388781302876,17.059364682549287,3.2770788585454977,-11.725742877133253,16.4671093113485,10,14.164997100830078,30.414997100830078,53.29249954223633,59.970001220703125,-12.760002136230469,3,0.17753010035372863,1.3371112897787691,67.44000244140625,1.0,75.0,-1.1160003662109375,75.0,0.17753010035372863
190,2000-10-06,65.94999694824219,66.90000152587889,63.25,66.0,95701.0,0.006716452414346374,2.9459345771267835,0.033559143253608606,3.8387168870623896,9.71876250290022,15.546303437027746,31.351632077989763,48.21326981564415,49.98247105037403,27.262863986285236,3.650001525878892,-18.88976872881878,-26.570003128051752,-60.387011936132495,7.247005680028998,-43.478507532092124,-9.66149872401138,13.075496201605844,17.374496712830883,3.2284451132045167,16.908504404040375,10,12.675003051757812,29.175003051757812,50.64500617980957,58.94500732421875,-13.14999771118164,4,0.14480672469557043,-2.523128426094136,65.51000213623047,1.3371112897787691,67.44000244140625,1.0,75.0,0.14480672469557043
191,2000-10-09,67.0,67.40000152587889,64.15000152587889,66.80000305175781,92470.0,0.015921199398718056,5.500000000000185,-3.9996948428440646,6.435524599227648,8.592200010298667,11.443467624490196,27.962749721862977,45.66270001223434,48.87038987293644,30.27302991169773,3.25,-20.10516632291568,-23.125,-57.05290602423494,10.802906024234943,-40.08895301211747,-6.1610469878825285,8.870394519878431,31.914893617021278,17.61828470908443,16.96395301211747,10,10.625,28.125,49.96000289916992,57.89500427246094,-14.200000762939453,0,0.11940298507462677,2.9459345771267835,65.94999694824219,-2.523128426094136,65.51000213623047,1.3371112897787691,67.44000244140625,0.11940298507462677
192,2000-10-10,68.0,69.5,66.5,67.0,65137.0,0.014925373134328401,-2.0,5.0000762951094835,8.997181342230277,8.386567169785442,7.527516757764062,24.696629130117827,43.278536776433384,47.803916204210296,33.179250089171454,3.0,-20.13080537256684,-19.88250007629395,-53.41254092058452,13.647540767996617,-36.647520498439235,-3.117479654148667,5.346315615902739,46.34146341463415,32.72458366495367,16.765020422145284,10,8.415000915527344,27.125,51.27250289916992,56.89500427246094,-14.5,1,0.08823529411764697,5.500000000000185,67.0,2.9459345771267835,65.94999694824219,-2.523128426094136,65.51000213623047,0.08823529411764697
193,2000-10-11,64.88999938964844,68.40000152587889,59.9000015258789,68.40000152587889,140632.0,-0.045735303093405344,3.8433018956099843,-3.5100021362304545,9.542736753972477,8.25932039352967,8.17183648658002,25.327936879156155,44.98805410637141,50.85423120378323,36.38738667473571,8.499999999999993,-20.883698972142753,-20.594500732421878,-53.45953036740585,12.270528902562098,-37.02701554991387,-4.161985914929886,6.437053103073751,50.40401105722589,35.5128393326182,16.432514817491988,10,7.555000305175781,24.749999999999986,54.2400016784668,60.0050048828125,-12.889999389648438,2,0.08183075371458282,-2.0,68.0,5.500000000000185,67.0,2.9459345771267835,65.94999694824219,0.08183075371458282
194,2000-10-12,61.0,65.08999633789061,59.0,64.15000152587889,134521.0,-0.05994759479484579,1.421473977348395,0.8974357859684431,9.726435545716313,8.248989824965403,9.449948282880058,26.56314659386183,47.693634441307026,54.584676523268186,39.40220814428239,6.089996337890611,-21.807587191097582,-21.934500122070318,-54.042516283855576,10.173516039714947,-37.98850820296295,-5.880492041177689,8.5,19.047619047619047,2.9238159303780016,16.054008080892633,10,7.895000457763672,28.189998626708984,57.400001525878906,63.89500427246094,-9.900001525878906,3,-0.06557377049180324,3.8433018956099843,64.88999938964844,-2.0,68.0,5.500000000000185,67.0,-0.06557377049180324
195,2000-10-13,59.79999923706055,59.9000015258789,51.79999923706055,57.29999923706055,280971.0,-0.019672143654745122,4.999991522909363,-0.7936504092017755,6.33103989157064,7.914128903049798,8.485304184560462,25.42821085395107,47.670851880688645,55.54946346980921,42.482953799325344,9.200000762939453,-22.057716128553366,-20.82450084686279,-52.5912765287833,10.942274835057717,-36.70788868782304,-4.941113005902537,8.600002288818345,45.19773816479448,27.62747146182348,15.883387840960252,10,3.6000003814697266,25.78999900817871,58.60000228881836,65.09500503540039,-9.799999237060547,4,-0.11789296533454419,1.421473977348395,61.0,3.8433018956099843,64.88999938964844,-2.0,68.0,-0.11789296533454419
196,2000-10-16,55.0,61.849998474121094,52.72000122070313,60.29999923706055,153298.0,-0.08026754679431147,1.1738094621774917,-2.1199996948242186,5.98125877504134,7.540403412630938,11.342768331300448,27.378971971315536,51.19931816153115,60.117480179904376,45.38576244378334,9.129997253417962,-22.367669341054707,-22.924500083923334,-53.70044484563152,7.851444677784848,-38.31247246477743,-7.53652770306924,10.08999633789061,18.07909957631,-0.09789581084223187,15.387972380854091,10,7.649999618530273,29.795000076293945,62.350002288818345,69.89500427246094,-5.549999237060547,0,-0.04000001387162644,4.999991522909363,59.79999923706055,1.421473977348395,61.0,3.8433018956099843,64.88999938964844,-0.04000001387162644
197,2000-10-17,50.4000015258789,54.5,49.0,54.5,155745.0,-0.08363633589311092,1.6829278277617024,0.77358472911687,6.120939803541177,7.31301025048965,13.506657941932417,29.13718025667432,54.522262357103735,64.37655648429623,48.0045209511767,6.0,-22.345627521855363,-24.771998786926282,-55.02505127955633,5.481053705703772,-39.898525033241306,-9.645472540611259,12.031995391845697,7.2165021431124545,-12.399467582907494,15.126526246315027,10,9.000000000000007,31.549999237060554,66.95000076293945,74.49500274658203,-0.40000152587889914,1,0.04761900076430203,1.1738094621774917,55.0,4.999991522909363,59.79999923706055,1.421473977348395,61.0,0.04761900076430203
198,2000-10-18,53.25,54.20000076293945,48.5,49.0,98772.0,0.056547587060244764,-1.1714288620721727,-1.0365857516352013,12.88920415622529,7.762559750509727,9.423065423212833,23.57777920071834,50.401996742926144,61.152442577677874,50.13729883872764,5.700000762939453,-21.89171935283906,-19.43450031280517,-48.19795496020839,9.328954334598052,-33.81622763650678,-5.052772989103559,8.599998474121094,28.63171216711645,8.737692226869857,14.381727323701613,10,5.75,28.0,64.10000228881835,71.64500427246094,3.650001525878899,2,0.0046948356807512415,1.6829278277617024,50.4000015258789,1.1738094621774917,55.0,4.999991522909363,59.79999923706055,0.0046948356807512415
199,2000-10-19,55.06999969482422,56.97999954223633,51.1500015258789,53.83000183105469,241314.0,0.034178398024867995,1.3043481538665698,0.2917642032398897,18.573273366878936,9.399732692711567,6.667580861788942,19.415422922939484,47.28734535740078,58.9507422296393,51.783101927762246,5.829998016357429,-21.473116948204378,-15.495500755310061,-42.78338175735672,11.792380246736599,-29.139441256333384,-1.8515602542867313,4.109999084472655,49.213486485111815,27.638770881623575,13.64394050102333,10,3.9300003051757812,26.18000030517578,63.58000183105467,69.82500457763672,0.0800018310546804,3,-0.05574722556449829,-1.1714288620721727,53.25,1.6829278277617024,50.4000015258789,1.1738094621774917,55.0,-0.05574722556449829
200,2000-10-20,58.5,58.5,54.5,56.63999938964844,135746.0,0.06228437123993946,3.3010738574370166,1.5000030763740624,28.10509128548034,11.80746232451742,2.3128887310397985,14.001881138376817,42.37598233901741,55.06090525344824,53.10294211736781,4.0,-20.02475466015416,-10.35050029754639,-36.01786159229451,15.31686099720173,-23.184180944920456,2.48318034982767,-10.0,74.90637560285083,49.39958881257691,12.833680647374061,10,0.5,22.349998474121094,60.83000183105467,66.39500427246094,-0.8199996948242188,4,-0.1264957525791266,1.3043481538665698,55.06999969482422,-1.1714288620721727,53.25,1.6829278277617024,50.4000015258789,-0.1264957525791266
201,2000-10-23,59.790000915527344,61.5,57.5,59.5,147017.0,0.02205129770132208,1.156334763930846,0.15591441955093235,30.484986418030985,14.19499622182861,-0.1200272738752659,10.546451749488455,39.64064701403572,53.263604063753476,54.30733412824458,4.0,-18.633968074914975,-7.342499351501459,-30.340719990997115,15.655721287994197,-18.841609671249287,4.156610968246369,-11.090000915527341,86.84616088867188,56.69560541922238,11.499110319747826,10,-1.3400001525878977,20.40999984741211,59.13500022888182,65.1050033569336,-5.990001678466797,0,-0.16373976861714512,3.3010738574370166,58.5,1.3043481538665698,55.06999969482422,-1.1714288620721727,53.25,-0.16373976861714512
202,2000-10-24,59.790000915527344,59.790000915527344,59.790000915527344,59.790000915527344,0.0,0.0,1.0,0.0,37.82234560311453,17.33717498284439,-1.5724472590380003,8.471538245236161,38.229988782241236,52.78628125546898,55.23380540159473,0.0,-17.094118117906312,-5.749499320983887,-25.82521217624833,14.326213534280555,-15.787355748616108,4.288357106648334,-10.57800091552734,86.84616088867188,51.78883422386279,10.037856427632219,10,-2.9950027465820384,19.454998016357422,56.89249992370604,65.1050033569336,-6.990001678466797,1,-0.17293861840203806,1.156334763930846,59.790000915527344,3.3010738574370166,58.5,1.3043481538665698,55.06999969482422,-0.17293861840203806
203,2000-10-25,73.9000015258789,78.9800033569336,69.25,75.0,360115.0,0.23599264750449644,1.1479023808581463,-100.0,59.62376702743081,22.881322925257116,-15.946967049185247,-6.955954207309432,23.228480377608662,38.31671749898709,54.78326162650994,19.19000244140625,-15.542211683807743,8.970501136779788,-9.117788586727414,27.05879086028699,-0.073643724973806,18.01464599853339,-24.1964815258789,81.7463115457432,40.906385005151655,9.0441448617536,10,-10.15999984741211,5.25,41.132497787475586,50.99500274658203,-23.050003051757812,2,-0.3234100275019536,1.0,59.790000915527344,1.156334763930846,59.790000915527344,3.3010738574370166,58.5,-0.3234100275019536
204,2000-10-26,79.5,83.0,70.0,71.0,297622.0,0.07577805627189393,-1.4761904761904763,-7.727283446271649,63.89743902744391,29.2775894959097,-20.838119137664457,-13.608059312453946,16.73305209498423,32.36068153260081,53.87776348717337,13.0,-14.096083445174486,14.795499610900876,-2.3830523336434624,31.974051555445214,6.2062236386287,23.384775583173045,-28.039890998583978,87.71929824561403,42.09722822569272,8.58927597227217,10,-13.75,-2.75,31.14499855041504,43.29500198364258,-28.0,3,-0.2842767103663032,1.1479023808581463,73.9000015258789,1.0,59.790000915527344,1.156334763930846,59.790000915527344,-0.2842767103663032
205,2000-10-27,85.5,86.94999694824219,81.5,83.0,183076.0,0.07547169811320753,1.0185196697316146,0.29411764705882354,67.22532686345485,36.08248595017787,-25.489711896194557,-20.153010667763354,10.19675323266543,26.11335983162931,52.716425055552264,7.4499969482421875,-12.351037762776905,20.485499763488775,2.022223662493161,38.94877586448439,11.253861712990968,29.717137813986582,-31.51669971869726,95.07641053141523,45.74919129005639,9.231638050497805,10,-17.775001525878906,-14.0,22.962499618530273,35.51000213623047,-35.5,4,-0.35497074238738124,-1.4761904761904763,79.5,1.1479023808581463,73.9000015258789,1.0,59.790000915527344,-0.35497074238738124
206,2000-10-30,81.80999755859375,88.5,79.5,88.0,160859.0,-0.04315792329130119,1.5034762013904805,-2.4760009765625,62.24507688248784,42.318501181171946,-19.664732018328742,-16.787357933139944,13.363898477256782,29.563208420405772,51.20685085354238,9.0,-10.33762740257852,16.454997444152838,-3.0077843240518973,35.91777921235757,6.72360656005047,26.186388328255205,-24.530027610597067,76.69800538229752,25.878050657236003,9.73139088410237,10,-13.30999755859375,-10.30999755859375,24.440004348754883,37.71000671386719,-32.30999755859375,0,-0.294951692623333,1.0185196697316146,85.5,-1.4761904761904763,79.5,1.1479023808581463,73.9000015258789,-0.294951692623333
207,2000-10-31,81.80999755859375,81.80999755859375,81.80999755859375,81.80999755859375,0.0,0.0,1.0,-0.0,65.87837702383727,48.20618705535105,-16.47297762650318,-17.129235901111613,12.672940131274231,29.365324543582688,49.615697385871336,0.0,-7.933005799195087,16.11449756622315,-4.27498123252505,36.50397636497135,5.91975816684905,26.30923696559725,-20.783624004356668,65.24674056412337,13.780389554226709,10.194739399374102,10,-11.984996795654297,-10.55999755859375,24.215003967285156,37.71000671386719,-37.3599967956543,1,-0.3423786720134291,1.5034762013904805,81.80999755859375,1.0185196697316146,85.5,-1.4761904761904763,79.5,-0.3423786720134291
208,2000-11-01,77.26000213623047,79.0,75.0,77.44999694824219,115326.0,-0.05561661848363331,1.4316102655909764,-100.0,65.07230598825491,53.37274623550394,-9.11783379770148,-12.443831326051765,16.522565707308132,33.6490512597026,47.40832154246129,6.80999755859375,-4.951549907394451,11.073502159118647,-9.955772265094907,32.10277658333221,0.5588649470118696,21.588139371225424,-12.936793408501842,39.24325479043497,-15.649526470200847,10.51463721210678,11,-5.760002136230469,-7.010002136230469,27.48999786376953,40.98500061035156,-43.26000213623047,2,-0.31659335002399125,1.0,81.80999755859375,1.5034762013904805,81.80999755859375,1.0185196697316146,85.5,-0.31659335002399125
209,2000-11-02,77.13999938964844,81.4000015258789,76.0,77.44999694824219,130199.0,-0.0015532325040638062,-3.169891244152753,1.6316106493193592,66.4018172566494,57.627938010078275,-6.188791755869389,-12.024359764900453,15.89444858309949,33.45164253685806,44.953463326317106,5.400001525878906,-1.4447006988649633,10.37199954986572,-11.214316664411712,31.95831576414315,-0.421158557273003,21.165157657004436,-9.91557570924725,15.851847330729166,-38.60389139582302,10.793158107138716,11,-4.1399993896484375,-8.099998474121094,25.709999084472656,39.40500259399414,-40.540000915527344,3,-0.34080893341380103,1.4316102655909764,77.26000213623047,1.0,81.80999755859375,1.5034762013904805,81.80999755859375,-0.34080893341380103
210,2000-11-03,75.5,78.4000015258789,74.5,76.76000213623047,64392.0,-0.021260038924352243,-1.3926374050714379,4.064555030517819,70.62374372110001,62.0877999326415,-2.105122369074138,-10.152750936518444,16.725089021116588,34.75173154624039,42.34191459471714,3.9000015258789062,1.764686703180061,8.254500007629389,-13.675395697314855,30.184395712573625,-2.710447844842733,19.21944786010151,-5.722507161246952,7.142857142857142,-49.76975635875101,10.964947852472118,11,-1.3549995422363281,-7.0,24.8799991607666,38.900001525878906,-33.150001525878906,4,-0.3178807947019867,-3.169891244152753,77.13999938964844,1.4316102655909764,77.26000213623047,1.0,81.80999755859375,-0.3178807947019867
211,2000-11-06,75.0,75.80000305175781,74.4000015258789,75.0,41774.0,-0.0066225165562914245,-1.3333418104599266,-0.0,76.9736834400138,66.43794858118586,0.8708936883427327,-9.51027786498814,16.45190580407015,34.968533041776965,39.71272507548501,1.4000015258789062,4.664502475060544,7.354500007629397,-14.84670217349155,29.555702188750345,-3.7461010829310766,18.45510109818987,-2.9758063018973218,8.097149734927305,-52.825493749988915,11.100601090560476,11,3.875,-6.5,22.447500228881836,36.945003509521484,-33.70000076293945,0,-0.33333333333333337,-1.3926374050714379,75.5,-3.169891244152753,77.13999938964844,1.4316102655909764,77.26000213623047,-0.33333333333333337
212,2000-11-07,74.0,75.30000305175781,72.51000213623047,75.30000305175781,29009.0,-0.013333333333333308,3.2922990246135426,-100.0,73.71428571428572,68.00356176861418,4.580217336939853,-8.472094060686885,16.671793386469687,35.710973893063894,37.52733432046605,2.7900009155273438,7.020592397976614,6.0545000076294,-16.32828259984933,28.43728261510813,-5.136891296109965,17.245891311368766,14.5,16.760382070492522,-46.253819572439,11.191391303739364,11,5.25,-5.5,21.950000762939453,36.49500274658203,-34.0,1,-0.33108108108108103,-1.3333418104599266,75.0,-1.3926374050714379,75.5,-3.169891244152753,77.13999938964844,-0.33108108108108103
213,2000-11-08,70.19999694824219,75.0,68.19999694824219,74.5,69578.0,-0.05135139259132182,1.5660374099228136,3.307686890383464,66.54274671196143,68.29748484467169,8.716850141039416,-4.483767346716718,19.614357366216353,39.247228123386606,34.98973654362198,6.8000030517578125,9.299272590794317,1.9889970779418888,-20.36713673639727,24.34513089228104,-9.189069829227691,13.167063985111469,17.98020309448242,15.151509897113028,-47.559118004039405,11.178066907169576,11,8.150001525878906,-1.6999969482421875,24.550003051757812,40.295005798339844,-29.80999755859375,2,-0.3668090784147465,3.2922990246135426,74.0,-1.3333418104599266,75.0,-1.3926374050714379,75.5,-0.3668090784147465
214,2000-11-09,57.0,67.0,56.0,67.0,487607.0,-0.18803415273613788,1.2,2.325579744859034,48.648648648648646,66.233409487471,20.550706525541372,8.855205616622882,31.84678123961686,52.13342077693858,32.68127927890235,14.199996948242188,10.952692609798177,-11.010999870300296,-33.70773005355488,11.685730312954298,-22.359364961927596,0.33736522132700486,30.380991918945313,4.464285410180405,-54.36129262413131,11.348365091627297,11,15.25,11.5,31.0,49.37000274658203,-20.349998474121094,3,-0.4035087719298246,1.5660374099228136,70.19999694824219,3.2922990246135426,74.0,-1.3333418104599266,75.0,-0.4035087719298246
215,2000-11-10,52.75,58.5,45.11000061035156,58.099998474121094,428880.0,-0.07456140350877194,3.3544702658378127,0.5349998474121094,43.97878803816368,64.20382183810165,21.977771004236786,13.228171766862772,34.866446006083436,56.08961858257004,30.148781993236838,13.389999389648438,10.494755257165082,-14.908499908447268,-38.348972671708,8.531972854813468,-26.62873629007764,-3.188263526816897,32.7481324038086,24.894098344354397,-29.131806122701853,11.720236381630368,11,10.709999084472656,14.055000305175781,35.04999923706055,53.42000198364258,-14.270000457763672,4,-0.3061611663673727,1.2,57.0,1.5660374099228136,70.19999694824219,3.2922990246135426,74.0,-0.3061611663673727
216,2000-11-13,52.79999923706055,53.5,48.0,51.0,384668.0,0.0009478528352711013,2.4374991804363297,-0.33644855148416725,44.02666050334316,61.775853335824515,19.422424687347544,13.707704360260038,33.2070309997046,55.77665614431332,27.919470019269344,5.5,9.20559042937657,-14.748500633239743,-38.45819351271814,8.961192246238646,-26.603347072978934,-2.893654193500552,29.467082623271494,25.47200399083765,-23.394322499077646,11.854846439739195,11,10.455001831054688,14.005001068115234,34.07500076293945,52.570003509521484,-13.200000762939453,0,-0.19791668397609663,3.3544702658378127,52.75,1.2,57.0,1.5660374099228136,70.19999694824219,-0.19791668397609663
217,2000-11-14,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0,0.0,1.0,0.0,26.23873493634825,57.46101210783489,16.622651551822244,14.647721464934051,31.733359201343575,55.44555800336374,25.36732271295044,0.0,6.983952325028355,-14.868500518798825,-38.234555853725254,8.49755481612761,-26.551528186262047,-3.1854728513356037,26.49451612327306,25.727664047300713,-18.195539192611015,11.683027667463218,11,10.455001831054688,14.005001068115234,33.57500076293945,52.570003509521484,-17.529998779296875,1,-0.21780303345019936,2.4374991804363297,52.79999923706055,3.3544702658378127,52.75,1.2,57.0,-0.21780303345019936
218,2000-11-15,53.5,55.5099983215332,51.0,55.5,165582.0,0.013257590398753738,3.4653522935433307,-100.0,17.088607594936704,51.98176658986681,13.63133735450424,14.722226601509078,29.663164731433312,54.454926362250575,22.49860068649684,4.509998321533203,5.140414529539356,-14.180999755859375,-37.51482295520752,9.15282344348877,-25.847911355533455,-2.514088156185302,23.059754180335048,38.32800193505709,-0.053005866927883005,11.666911599674075,11,8.255001068115234,13.305000305175781,32.27000045776367,51.87000274658203,-16.970001220703118,2,-0.25233644859813087,1.0,52.79999923706055,2.4374991804363297,52.79999923706055,3.3544702658378127,52.75,-0.25233644859813087
219,2000-11-16,52.0,54.0,50.099998474121094,53.88000106811523,62721.0,-0.028037383177570097,2.6792485762355036,0.9400005340576136,2.142857142857153,44.37277919228428,12.505266984639505,16.844039964923752,29.694097848376117,55.66874936949549,20.139616879144288,3.9000015258789062,2.862484082134827,-15.527499771118158,-39.247821438925115,8.192821896688798,-27.387660605021637,-3.66733893721468,22.043773894736375,51.45630846686199,19.410509760517414,11.860160833903477,11,8.455001831054688,14.805000305175781,29.042499542236328,50.40999984741211,-13.700000762939453,3,-0.22326924250676083,3.4653522935433307,53.5,1.0,52.79999923706055,2.4374991804363297,52.79999923706055,-0.22326924250676083
220,2000-11-17,51.099998474121094,51.4900016784668,48.70000076293945,50.79999923706055,154850.0,-0.017307721651517394,4.1666413532214595,-0.15957397160487125,2.328469485618669,36.07886653068482,10.705992791602796,18.088640667819078,29.132642299750344,56.250484389216226,18.034700529693886,3.299999237060547,0.7350110971943309,-16.05750122070313,-40.587757214094566,8.472754772688305,-28.322629217398855,-3.792373224007413,20.6290735578645,41.27828451349392,14.26598370810865,12.265127996695718,11,9.105003356933594,15.705001831054688,27.942501068115234,49.400001525878906,-12.799999237060547,4,-0.28277881369331537,2.6792485762355036,52.0,3.4653522935433307,53.5,1.0,52.79999923706055,-0.28277881369331537
221,2000-11-20,50.0,54.0,49.0,54.0,107466.0,-0.021526389568840676,1.5,-13.333367241839706,2.2515762682981943,28.138565481130655,8.813655894368111,19.41290045342508,28.763731206043815,57.03073209524233,16.320672360219767,5.0,-1.6863072719919714,-16.667999649047857,-42.18802886182566,8.852029563729943,-29.428014255436764,-3.9079850426589573,19.599546318254866,19.089569796101276,-2.958838350161365,12.760014606388902,11,10.055000305175781,16.80500030517578,24.494998931884766,46.89999961853027,-11.700000762939453,0,-0.23040000915527348,4.1666413532214595,51.099998474121094,2.6792485762355036,52.0,3.4653522935433307,53.5,-0.23040000915527348
222,2000-11-21,49.45000076293945,50.9000015258789,47.20000076293945,49.27000045776367,159944.0,-0.010999984741210889,1.4025964696731812,-0.04500007629394531,2.5588535136796082,21.029244014654896,6.163134586144302,20.183344836237538,27.874231939490755,57.25277977642,14.570838666075561,3.700000762939446,-4.422035878044127,-16.700998878478998,-43.207595162803756,9.805597405845752,-29.954297020641377,-3.4477007363166194,18.190381898683142,27.07582022901044,6.9049189865,13.253298142162375,11,6.604999542236328,17.354999542236328,24.272499084472656,45.35000038146971,-13.25,1,-0.19919114533564364,1.5,50.0,4.1666413532214595,51.099998474121094,2.6792485762355036,52.0,-0.19919114533564364
223,2000-11-22,50.0,50.47999954223633,47.4000015258789,49.9900016784668,186569.0,0.011122330203738873,5.350528356647634,0.05554613656593057,4.371214964491514,16.10952916085966,2.733936630522919,18.71029818179528,25.86144589720226,56.22460655088648,15.93168237073087,3.079998016357429,-7.608704180653582,-14.955999565124515,-42.13801984874398,12.22602071849495,-28.547009706934247,-1.364989423314782,15.837952097520912,41.176463988412294,19.614081725395078,13.591010141809734,11,1.8050003051757812,16.80500030517578,20.67500114440918,43.40000152587889,-16.90999984741211,2,-0.29459999084472654,1.4025964696731812,49.45000076293945,1.5,50.0,4.1666413532214595,51.099998474121094,-0.29459999084472654
224,2000-11-23,56.9000015258789,56.9000015258789,49.0,49.0,203300.0,0.13800003051757792,1.0000000000000018,790.1327737504762,23.42857360839841,13.826172001996852,-4.673175752738693,10.572401661693426,17.576078875283862,48.65815960990992,17.1999360751096,7.900001525878899,-10.566292119974818,-6.9259981155395565,-33.432913741577046,19.580917510497926,-20.179455928558305,6.327459697479185,7.279714452668465,100.0,73.44881414884847,13.253457813018741,11,-4.8500003814697195,9.904998779296882,13.2249984741211,36.24999999999999,-20.499999999999993,3,-0.3579965237315057,5.350528356647634,50.0,1.4025964696731812,49.45000076293945,1.5,50.0,-0.3579965237315057
225,2000-11-24,55.1500015258789,57.31999969482422,52.349998474121094,56.04999923706055,233945.0,-0.03075571095027263,1.8895367469712512,-0.11392373890478714,22.620691759832965,11.447731030495717,-2.84624698848382,10.468815473206455,18.085242517490165,49.72477214470312,18.064319345462224,4.970001220703125,-13.160312694590516,-7.158498191833502,-31.854047620045442,17.53705123637843,-19.50627290593946,5.189276522272465,7.504137223212801,78.55732808322367,47.61993868242233,12.347774714105967,11,-2.890001296997063,11.654998779296882,14.9749984741211,37.99999999999999,-18.749999999999993,4,-0.3055304047618487,1.0000000000000018,56.9000015258789,5.350528356647634,50.0,1.4025964696731812,49.45000076293945,-0.3055304047618487
226,2000-11-27,57.68000030517578,59.099998474121094,55.0,56.97999954223633,237098.0,0.045874863269218524,1.3163852157730318,-0.777780603486636,28.4012702195117,11.688012728624988,-5.153126951976603,6.3646893155008115,14.221509066250704,46.50319268643457,19.12764298698038,4.099998474121094,-13.804008939898765,-3.421999549865724,-26.40430403702524,19.560304937293786,-14.91315179344548,8.069152693714031,3.5706073928167115,88.06723998265113,53.050658515032296,11.491152243579755,11,-4.530000686645508,9.125,12.244998931884766,35.47000122070311,-22.979999542236335,0,-0.33599169496495673,1.8895367469712512,55.1500015258789,1.0000000000000018,56.9000015258789,5.350528356647634,50.0,-0.33599169496495673
227,2000-11-28,53.79999923706055,57.0,51.93999862670898,56.77000045776367,96537.0,-0.0672677019345832,1.950437856029116,-4.242854262374592,28.34125845321772,12.938307268433991,-1.2475518733047792,8.473077128603279,16.8096355095975,49.71791501553331,20.37398597570074,5.740001678466804,-13.90275143087446,-5.901500701904297,-26.898518343031014,15.095516939222428,-16.400009522467656,4.597008118659062,6.159359893920673,54.700849406146055,16.462134273052968,10.498508820563362,11,-0.6499996185302734,13.005001068115234,15.525001525878906,39.350002288818345,-16.799999237060547,1,-0.2881040933049439,1.3163852157730318,57.68000030517578,1.8895367469712512,55.1500015258789,1.0000000000000018,56.9000015258789,-0.2881040933049439
228,2000-11-29,52.79999923706055,53.0,50.79999923706055,52.95000076293945,98477.0,-0.018587360858383528,16.600006103515625,0.05050554351065032,41.816054583174456,17.346440317358137,-0.39927747775406175,7.954467683141914,16.558487949556906,50.04980725461181,21.560242464565377,3.0,-14.036424817352582,-5.678500556945799,-25.164366890152664,13.807365776261065,-15.421433723549228,4.064432609657629,6.299999237060547,37.62376050647101,-4.685307945042716,9.742933166603432,11,0.35000038146972656,14.005001068115234,15.219999313354492,40.350002288818345,-16.5,2,-0.3143939150375874,1.950437856029116,53.79999923706055,1.3163852157730318,57.68000030517578,1.8895367469712512,55.1500015258789,-0.3143939150375874
229,2000-11-30,50.849998474121094,53.0,49.0,52.04999923706055,149549.0,-0.03693183316507964,1.5806432559278505,7.999923706830781,45.93321601833144,22.191412154326223,1.531493408575102,8.257254700679226,17.38780658133804,51.31357833537784,23.188851347004675,4.0,-13.335991945221679,-6.31400127410889,-23.95936413543008,11.3313615872123,-15.136682704769484,2.508680156551705,7.130800170898439,18.316819342708676,-25.113032082691483,8.822681430660593,11,2.3000011444091797,15.955001831054688,20.595003128051758,40.900001525878906,-14.549999237060547,3,-0.34926251434543765,16.600006103515625,52.79999923706055,1.950437856029116,53.79999923706055,1.3163852157730318,57.68000030517578,-0.34926251434543765
230,2000-12-01,51.5,54.0,50.5099983215332,51.599998474121094,113556.0,0.012782724589651906,-2.3557678905476287,0.08333200878651378,47.287147162437144,27.195364475897218,1.0551604867014248,6.025999409370115,15.751476097323234,49.76163740470761,24.660342707602656,3.490001678466797,-12.342907546509366,-4.4639997482299805,-19.996827008594806,11.068827512134852,-12.230413378412393,3.3024138819524325,5.451134802246095,24.752478987057977,-20.083541115393132,7.766413630182416,12,1.6499996185302734,15.305000305175781,19.75,36.25,-23.5,4,-0.293203853866429,1.5806432559278505,50.849998474121094,16.600006103515625,52.79999923706055,1.950437856029116,53.79999923706055,-0.293203853866429
231,2000-12-04,50.0,51.45000076293945,48.54999923706055,51.0,122149.0,-0.029126213592232997,2.0526307335857723,10.000152590218967,44.50118044340083,31.85562302364402,2.85544056758458,5.857339623669688,16.18385989737922,50.34501228713279,26.281309576283547,2.950000762939453,-10.764544531690234,-4.7139997482299805,-17.59382011505579,8.16582061859583,-11.153909931642886,1.725910435182925,6.00384406689453,17.159770793145462,-28.85020350782927,6.439910183412907,12,3.25,16.80500030517578,19.612499237060547,37.75,-19.100000381469727,0,-0.2719999694824219,-2.3557678905476287,51.5,1.5806432559278505,50.849998474121094,16.600006103515625,52.79999923706055,-0.2719999694824219
232,2000-12-05,49.5,51.6500015258789,48.79999923706055,50.1500015258789,146051.0,-0.010000000000000009,-1.7804858986668979,0.6500015258788991,42.08234429588034,36.04574850490945,3.758528213586942,4.667031493893489,15.669016523200469,49.97541216367836,27.73730804146719,2.8500022888183523,-9.242029684215453,-3.988999748229979,-13.31581347506193,5.337813978601972,-8.65240661164595,0.6744071151859927,5.632336590371089,17.43120421926457,-28.32978774757898,4.6634068634159735,12,4.32499885559082,13.959999084472656,20.5,38.25,-18.010000228881836,1,-0.29898988357698086,2.0526307335857723,50.0,-2.3557678905476287,51.5,1.5806432559278505,50.849998474121094,-0.29898988357698086
233,2000-12-06,44.45000076293945,51.0,40.75,50.25,644060.0,-0.10202018660728374,1.808219471575538,8.923054802399243,36.89691274353782,37.54223063103605,8.871389814848357,8.104516092740681,19.803487642264827,54.13821494052637,29.065130327484113,10.25,-7.628203720560151,-7.751499176025391,-13.949849855825725,-1.553148496225056,-10.850674515925562,-4.65232383612522,9.880548949030072,27.924534059920404,-16.408992770933423,3.099175339900168,12,5.474998474121094,16.625,26.087499618530273,43.29999923706055,-10.060001373291009,2,-0.16760406378105064,-1.7804858986668979,49.5,2.0526307335857723,50.0,-2.3557678905476287,51.5,-0.16760406378105064
234,2000-12-07,34.0,38.0,28.10000038146973,38.0,1733141.0,-0.2350956261771816,3.949999809265135,0.6896552631319326,27.711159799217256,38.107838190967634,17.580157883009583,17.647881788365893,29.265353743940068,63.63284281724786,29.625980940896667,16.350000381469723,-6.429292153137752,-17.051499938964845,-26.93835314654195,-7.164646731387741,-21.994926542753397,-12.108073335176293,18.972494740772575,22.779921642582146,-21.03375101823861,4.943426603788552,12,9.59999942779541,20.750000953674316,36.875,53.75,1.4900016784667969,3,0.06764703638413372,1.808219471575538,44.45000076293945,-1.7804858986668979,49.5,2.0526307335857723,50.0,0.06764703638413372
235,2000-12-08,36.599998474121094,39.400001525878906,35.029998779296875,36.709999084472656,411055.0,0.07647054335650272,-1.6892324594350963,0.027500152587890625,33.19116743515684,38.640048992705985,13.49082802049169,14.520397802241192,25.838577752618164,60.1451629695255,29.31643958369693,5.400001525878906,-5.226478074984293,-13.644001388549803,-25.40684860761511,-1.8811541694844962,-19.525424998082457,-7.76257777901715,14.400001525878906,36.093408405923945,-10.399589814867376,5.8814236095326535,12,5.9500017166137695,16.650002479553223,34.42000198364258,51.150001525878906,2.9000015258789062,4,-0.008196700807861168,3.949999809265135,34.0,1.808219471575538,44.45000076293945,-1.7804858986668979,49.5,-0.008196700807861168
236,2000-12-11,42.349998474121094,43.5,38.5099983215332,38.5099983215332,361287.0,0.15710383168637776,-1.598959104261434,-34.90889859897351,42.121613323976916,40.17119953390145,5.964851026670004,8.376854541332634,19.450192535516884,53.531905648787756,28.733563809352457,6.900001525878906,-4.944129862893739,-7.371501350402831,-19.576364308247207,4.833361607441546,-13.473932829325015,-1.2690698714806459,5.902001571655276,60.50954310052911,11.082854151574843,6.102431478922187,12,-1.2999982833862305,9.600003242492676,28.972501754760742,45.400001525878906,-6.649997711181641,0,-0.3388429513849919,-1.6892324594350963,36.599998474121094,3.949999809265135,34.0,1.808219471575538,44.45000076293945,-0.3388429513849919
237,2000-12-12,41.29999923706055,45.95000076293945,41.0,44.45000076293945,260572.0,-0.024793371307962886,-1.6400004069010417,-0.8203128647679939,40.4521504601625,40.019654631344565,5.6493466988486745,8.981620563365915,19.83644335234215,53.64469951040627,27.9734446555296,4.950000762939453,-4.525022733874572,-7.846500587463382,-20.515449305162477,4.822448130235713,-14.18097494631293,-1.5120262286138342,-13.199998855590817,57.64191736016281,6.875377783986991,6.334474358849549,12,-0.2499990463256836,10.400002479553223,32.38750076293945,46.45000076293945,-2.950000762939453,1,-0.2518159760448091,-1.598959104261434,42.349998474121094,-1.6892324594350963,36.599998474121094,3.949999809265135,34.0,-0.2518159760448091
238,2000-12-13,40.0,44.29999923706055,38.5,42.61000061035156,176605.0,-0.03147697968705998,-1.0677356884269849,0.8285712209689569,28.85385146011457,38.12194745820935,5.523587323437269,9.716549271712879,20.687621614688986,53.96327514170474,27.687083999024086,5.799999237060547,-4.610431624450925,-8.471499824523924,-21.594230107812187,4.6512304587643385,-15.032864966168056,-1.910134682879793,-11.542999610900875,66.66666310485789,21.213747525645594,6.561365141644131,12,1.0500001907348633,11.550000190734863,33.875,47.75,-0.7700004577636719,2,-0.21275000572204594,-1.6400004069010417,41.29999923706055,-1.598959104261434,42.349998474121094,-1.6892324594350963,36.599998474121094,-0.21275000572204594
239,2000-12-14,40.38999938964844,40.400001525878906,38.099998474121094,39.5,99374.0,0.009749984741211026,4.054931419564707,-0.3409958549889213,30.880825492614818,36.2990228282291,3.9043891130158315,8.866764422934132,19.906298558636713,52.5266745345796,27.324894308329146,2.3000030517578125,-4.4644749563535555,-7.50100040435791,-20.988612404767856,5.986611596052036,-14.24480640456288,-0.7571944041529406,-11.583138993072506,49.08424575728539,7.495828507320567,6.743806000204973,12,-0.5149984359741211,7.160000801086426,33.03499984741211,47.36000061035156,-1.2399978637695312,3,-0.1485516239333674,-1.0677356884269849,40.0,-1.6400004069010417,41.29999923706055,-1.598959104261434,42.349998474121094,-0.1485516239333674
240,2000-12-15,36.650001525878906,38.900001525878906,35.900001525878906,38.900001525878906,169690.0,-0.09259712602838155,1.6666666666666667,-2.528091621376035,23.587038345902698,33.97522926184041,5.941168387255161,12.08848138296301,23.189260889742883,55.19568154783798,26.898236517540163,4.489997863769531,-5.167901284323889,-10.518498420715332,-24.80667326599776,3.769676424567095,-17.662585843356545,-3.3744109980741186,-7.500278321975703,7.462687133689397,-27.079639023101993,7.144087422641213,12,3.22499942779541,6.949997901916504,33.724998474121094,51.099998474121094,1.3499984741210938,4,-0.0316507448599429,4.054931419564707,40.38999938964844,-1.0677356884269849,40.0,-1.6400004069010417,41.29999923706055,-0.0316507448599429
241,2000-12-18,38.47999954223633,39.5,36.68000030517578,37.540000915527344,73973.0,0.049931730973196364,-1.1203006440528722,-0.4177771674262153,29.71398050382298,32.60096661827849,2.576115736132536,9.856532110583771,20.8802190794001,52.22723931619494,26.8361739342745,2.8499984741210938,-5.918981729726525,-8.11250038146973,-22.84205422572387,6.617053462784412,-15.4772773035968,-0.7477234593426587,-8.994270787152399,25.67162400215293,-6.059679448499072,7.36477692212707,12,1.0700006484985352,5.119999885559082,26.65250015258789,47.57500076293945,0.5200004577636719,0,0.026507288718756294,1.6666666666666667,36.650001525878906,4.054931419564707,40.38999938964844,-1.0677356884269849,40.0,0.026507288718756294
242,2000-12-19,39.599998474121094,39.5,37.5099983215332,38.5,77040.0,0.029106001694605865,3.422218454626372,1.1702128523020108,32.57655352515651,32.120926705125,-0.10714870256664,8.39096868427621,19.252076072579044,50.03097300097416,26.607950118577723,1.9900016784667969,-6.826566145582305,-6.5000013351440415,-21.48376434618865,8.483761675900567,-13.99188284066635,0.9918801703782663,-9.784984278880053,44.04759471918598,12.522084273886158,7.491881505522304,12,-2.574997901916504,4.000000953674316,25.430002212524414,46.45500183105469,-1.0900001525878906,1,-0.09848479448125025,-1.1203006440528722,38.47999954223633,1.6666666666666667,36.650001525878906,4.054931419564707,40.38999938964844,-0.09848479448125025
243,2000-12-20,35.27000045776367,37.20000076293945,34.0,35.70000076293945,143285.0,-0.10934338846470182,-1.1548817829656497,-0.3909099105972437,30.650767985150537,32.44754983689537,3.110865065561157,12.18561313956097,23.113398182988504,53.27254915080377,26.487708530670655,5.599998474121094,-7.74114710522386,-10.093499374389651,-25.7050182087769,5.518019459997596,-17.89925879158328,-2.287739957196024,-5.132286531168663,19.843752421438115,-12.80098777859902,7.805759417193624,12,4.704999923706055,8.329998970031738,29.760000228881836,50.78499984741211,1.7299995422363281,2,0.08732628229040618,3.422218454626372,39.599998474121094,-1.1203006440528722,38.47999954223633,1.6666666666666667,36.650001525878906,0.08732628229040618
244,2000-12-21,36.52999877929688,37.20000076293945,34.5,34.959999084472656,92237.0,0.03572436362857645,-1.1686771721578948,-3.651159489718084,31.685826029217225,32.28028968067986,2.511610830708115,9.825033537089787,21.515107657585297,51.06411025625672,27.451431499352687,2.700000762939453,-8.624354129382581,-7.815000915527335,-22.906725663876763,7.276723832822089,-15.360863289702046,-0.2691385413526248,-6.076039115974986,45.999977805397855,11.84646803660955,7.545862374174712,12,3.4450016021728445,7.070000648498528,27.750001907348626,49.5250015258789,0.8600006103515554,3,0.0739118766264415,-1.1548817829656497,35.27000045776367,3.422218454626372,39.599998474121094,-1.1203006440528722,38.47999954223633,0.0739118766264415
245,2000-12-22,38.29999923706055,39.20000076293945,36.54999923706055,36.54999923706055,96195.0,0.04845334018370684,-2.0285731724330356,1.1146498981937234,35.78025742445176,31.575694580732623,1.126587850994511,7.091534711958957,19.459093233417207,48.34633293577269,28.38330170601495,2.670001983642571,-8.948940102244492,-5.202500343322754,-19.62075323068259,9.21575254403708,-12.411626787002668,2.0066261003571597,-7.536118751746301,78.18180431019177,40.14873491731277,7.209126443679916,12,1.6750011444091797,5.300000190734863,25.330001831054688,43.94499969482422,-1.2000007629394531,4,0.022193271690613026,-1.1686771721578948,36.52999877929688,-1.1548817829656497,35.27000045776367,3.422218454626372,39.599998474121094,0.022193271690613026
246,2000-12-25,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0,0.0,1.0,0.0,36.22046741506969,31.10550757572231,0.5494616955416092,5.865939933393278,19.321924275288843,47.404901203872285,29.654298665606838,0.0,-7.889735219583969,-4.233500289916989,-17.168510622865973,8.701510043031995,-10.701005456391485,2.2340048765575062,-7.232396346193795,78.18180431019177,35.991885767465234,6.467505166474492,12,0.8500003814697266,5.300000190734863,25.205001831054688,43.94499969482422,-1.3999977111816406,0,-0.007832878408265298,-2.0285731724330356,38.29999923706055,-1.1686771721578948,36.52999877929688,-1.1548817829656497,35.27000045776367,-0.007832878408265298
247,2000-12-26,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0,0.0,1.0,0.0,41.359927680433955,32.49507160020224,0.08846218585360077,4.896210646135394,19.330221578253344,46.49063636188009,30.634241148170293,0.0,-7.195817887439453,-3.4585002899169908,-15.367982115902606,8.450981536068621,-9.413241202909795,2.4962406230758134,-6.93474838875234,82.69228088785599,37.09931734806785,5.954740912992806,12,-1.0999984741210938,5.300000190734863,25.130001068115234,43.94499969482422,-0.7999992370605469,1,0.01827678268625399,1.0,38.29999923706055,-2.0285731724330356,38.29999923706055,-1.1686771721578948,36.52999877929688,0.01827678268625399
248,2000-12-27,36.20000076293945,38.25,35.060001373291016,38.0,57885.0,-0.05483024845830953,1.7739127694545478,-100.0,54.03818256192339,35.06811127456986,1.7799224528602338,5.996244648587464,21.322408236066394,47.65487680807942,31.666741766360385,3.2399978637695312,-7.370103758307238,-4.72849884033203,-15.67260605232945,6.21560837166539,-10.20055244633074,0.7435547656666799,-4.5430549163386225,36.17022312728831,-11.79998795846413,5.472053605998711,12,0.5499992370605469,7.399998664855957,25.229999542236328,45.25,0.7000007629394531,2,0.06381208590908827,1.0,38.29999923706055,1.0,38.29999923706055,-2.0285731724330356,38.29999923706055,0.06381208590908827
249,2000-12-28,33.09000015258789,36.20000076293945,33.0,35.5099983215332,59078.0,-0.08591161725983976,-1.461540493035239,1.344443997041489,43.675676091790855,37.3001821352241,4.185691176099965,8.124012414432599,24.227562698634756,49.79195450167171,32.626011137583916,3.200000762939453,-7.478904003198274,-6.950499534606934,-17.374753635870263,3.473754566656396,-12.162626585238598,-1.7383724839752688,-1.1471932076602869,1.451615185692672,-46.03723641456883,5.212127050631665,12,3.1599998474121094,10.50999927520752,26.21500015258789,46.915000915527344,2.0,3,0.11816258172807292,1.7739127694545478,36.20000076293945,1.0,38.29999923706055,1.0,38.29999923706055,0.11816258172807292
250,2000-12-29,36.400001525878906,36.400001525878906,33.060001373291016,33.389999389648445,96776.0,0.10003026165087969,1.219267629338423,-1.2438034767366315,38.245754018697,38.248156970210104,0.9348024082370401,3.8206403224274226,20.636378119686995,45.41940412917101,33.80323002127623,3.3400001525878906,-6.920110265050177,-2.885498237609866,-11.908179379499956,6.137182904280223,-7.396838808554911,1.6258423333351786,-4.177050704591068,64.15098142098213,17.552827224148828,4.511340570945044,12,-0.15000152587890625,7.199997901916504,23.027499198913574,43.154998779296875,-3.6500015258789062,4,0.027197742370029365,-1.461540493035239,33.09000015258789,1.7739127694545478,36.20000076293945,1.0,38.29999923706055,0.027197742370029365
251,2001-01-01,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0,0.0,1.0,0.0,39.901072565601886,39.061992419148474,0.6802634602824043,2.8981090644513188,20.307810577715912,44.37161545807254,34.80811097832469,0.0,-6.524729718654044,-2.20549831390381,-9.75838926310906,5.347392635301439,-5.981943788506435,1.5709471606988146,-3.9025097057580354,64.15098142098213,18.16699275449708,3.7764454746026246,1,-0.3000011444091797,7.199997901916504,23.132498741149902,43.154998779296875,-3.1000022888183523,0,0.019230684585123337,1.219267629338423,36.400001525878906,-1.461540493035239,33.09000015258789,1.7739127694545478,36.20000076293945,0.019230684585123337
252,2001-01-02,34.700000762939446,37.0,33.65999984741211,37.0,58562.0,-0.046703315705380666,1.9043489221818086,-100.0,39.253850548281676,40.0178904817186,1.8015572228601613,3.6179759652193866,21.652715290341916,45.03523906832081,36.01623196660204,3.3400001525878906,-5.486246477282428,-3.16549911499024,-8.906946914386928,2.5759486844064483,-6.036223014688581,-0.29477521529189943,-1.9334587639622,32.380966913132305,-10.532949056511363,2.870723899698343,1,1.3999996185302805,7.849999427795417,25.27749919891358,44.45499801635743,-4.200000762939446,1,0.06340059696163247,1.0,36.400001525878906,1.219267629338423,36.400001525878906,-1.461540493035239,33.09000015258789,0.06340059696163247
253,2001-01-03,37.0,38.0,29.54999923706055,34.09999847412109,150829.0,0.0662823973052189,2.4489788292152768,-1.2608706468899418,43.62062400827892,41.343979146058786,-0.25393883436984765,0.7707402695528884,18.56214779734401,41.8920438180983,36.544778446580985,8.45000076293945,-4.855609076738062,-0.492999839782712,-5.331406950942942,4.345407271377518,-2.9122033953628303,1.9262037157974063,8.950000762939453,88.16568154187792,44.13072516927264,2.419203555580116,1,-2.625,4.050000190734863,22.977499961853027,41.505001068115234,-5.600000381469727,2,0.013513513513513598,1.9043489221818086,34.700000762939446,1.0,36.400001525878906,1.219267629338423,36.400001525878906,0.013513513513513598
254,2001-01-04,36.29999923706055,40.0,35.09999847412109,39.0,132928.0,-0.01891893953890411,1.0851066938186524,-0.9310342559634187,49.256263570508764,42.84131316228735,0.45818895808380233,1.741156063472161,18.266614120505743,41.7111493865045,35.88280580881779,4.900001525878913,-4.4518808845603814,-1.3080005645751953,-5.8998944235206,3.283893294370209,-3.603947494047894,0.9879463648975033,9.322001495361327,64.5932967195431,15.274051741231773,2.2959469294727017,1,-1.5249996185302734,4.750000953674316,23.67750072479248,41.25,-6.479999542236328,3,0.01652898902008193,2.4489788292152768,37.0,1.9043489221818086,34.700000762939446,1.0,36.400001525878906,0.01652898902008193
255,2001-01-05,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0,0.0,1.0,-0.0,44.976957115765,43.814256462364604,0.16165374010735434,1.8103458742775018,17.05712639058202,40.97379748900059,35.44485527029047,0.0,-3.5567758312631454,-1.2930006027221665,-5.900691486444231,3.3146902809998977,-3.5968460445832022,1.0108448391388691,9.000561465454098,64.5932967195431,11.775397477704871,2.303845441861033,1,-1.5249996185302734,4.750000953674316,23.67750072479248,41.15500259399414,-6.340000152587891,4,-0.03333330881278107,1.0851066938186524,36.29999923706055,2.4489788292152768,37.0,1.9043489221818086,34.700000762939446,-0.03333330881278107
256,2001-01-08,28.0,33.450000762939446,29.059999465942386,32.5,91516.0,-0.22865012152911146,-2.689075064553306,-100.0,29.91689823871397,42.542808746617936,7.65159572688426,9.465456091324441,24.145212172067794,48.514066278163085,35.971556980314794,7.2399997711181605,-2.970006468559042,-8.875499916076663,-14.678346036065925,-3.072653796087401,-11.77692297607129,-5.974076856082036,16.985549473205566,-9.689208539272673,-60.98856064347936,2.901423059994631,1,6.529999732971191,11.875000953674316,31.977499961853027,47.05500030517578,0.2700004577636719,0,0.1696428571428572,1.0,36.29999923706055,1.0851066938186524,36.29999923706055,2.4489788292152768,37.0,0.1696428571428572
257,2001-01-09,30.899999618530273,32.90999984741211,28.10000038146973,30.489999771118164,137661.0,0.10357141494750977,1.171557171372032,-0.09111107720269097,42.04007099923185,41.20968523965221,4.01358904161355,6.056906285894428,20.042010316778487,44.785566992573536,36.97375083033477,4.909999847412109,-2.6543510739336114,-5.455500316619876,-11.449695221510375,0.5386945882706229,-8.452597769065122,-2.45840286417463,13.448527854384764,23.52940610771517,-30.43735482548865,2.9970974524452485,1,3.15000057220459,8.975001335144043,29.127500534057617,38.90500068664551,-5.569999694824222,1,0.07766989152618109,-2.689075064553306,28.0,1.0,36.29999923706055,1.0851066938186524,36.29999923706055,0.07766989152618109
258,2001-01-10,31.489999771118164,32.240001678466804,29.5,30.790000915527344,79918.0,0.019093856306524826,1.490907593405774,1.7073149173326883,40.589994624809634,40.866831743320965,3.0007780670231057,5.055887155744827,18.377538750518653,43.3906681136084,37.80269854057943,2.740001678466804,-2.3720182203018965,-4.440000152587892,-10.551920784105292,1.6719204789295112,-7.4959604683465955,-1.3840398368291886,11.883616076310155,28.487390742178203,-25.39295929161342,3.055960315758701,1,2.560000419616699,8.0600004196167,27.152499198913574,38.31500053405762,-6.159999847412113,2,-0.031438544881355224,1.171557171372032,30.899999618530273,-2.689075064553306,28.0,1.0,36.29999923706055,-0.031438544881355224
259,2001-01-11,34.389999389648445,34.889999389648445,30.5,32.0,226529.0,0.09209271640548211,1.5899706076960058,3.4142904242767833,42.99534240632637,41.3945637863909,0.3403694567140221,1.7743045836870905,14.418481333375588,39.67865419104003,38.38275710282829,4.389999389648445,-2.3532063152996727,-1.2400005340576072,-7.009593824239651,4.529592756124437,-4.124797179148629,1.6447961110334148,8.06719952982236,76.70731568322292,24.830995222235558,2.884796645091021,1,-0.3399991989135813,2.6350011825561452,21.110000610351555,32.985000610351555,-7.489999771118171,3,-0.08694387392220126,1.490907593405774,31.489999771118164,1.171557171372032,30.899999618530273,-2.689075064553306,28.0,-0.08694387392220126
260,2001-01-12,35.4900016784668,38.25,33.799999237060554,35.61999893188477,389468.0,0.03198610957665382,-1.5356114271306383,-0.05439217013235209,45.156847032623354,41.97853872717106,-1.0083275751124248,0.6144450810805253,12.303238061970589,37.751537565561364,38.491820148951554,4.450000762939446,-2.690447704290804,-0.08199825286865092,-5.831705764788396,5.66770925905109,-2.9568520088285197,2.792855503091218,6.1057653287239475,72.8078972880508,23.256927550904585,2.8748537559598706,1,-1.4400014877319336,1.534998893737793,13.684998512268066,24.559998512268066,-10.410001754760746,4,-0.1597633619466069,1.5899706076960058,34.389999389648445,1.490907593405774,31.489999771118164,1.171557171372032,30.899999618530273,-0.1597633619466069
261,2001-01-15,39.5,39.849998474121094,35.5,35.56999969482422,295486.0,0.11298952189022371,-1.137591548054879,-30.231410294029686,51.817081687316126,43.374453298174885,-5.064984355642906,-3.4943778537145818,7.3197821794718365,32.95840602967897,38.58733424626467,4.359996795654297,-2.337928860667624,3.87700004577637,-1.9980426371720412,9.752042728724781,0.9394787043021608,6.814521387250579,1.2860210096474844,97.02128909842132,49.52834889212451,2.9375213414742065,1,-5.449999809265137,-2.47499942779541,8.40000057220459,19.340001106262207,-14.680000305175781,0,-0.2415190105196796,-1.5356114271306383,35.4900016784668,1.5899706076960058,34.389999389648445,1.490907593405774,31.489999771118164,-0.2415190105196796
262,2001-01-16,35.70000076293945,39.70000076293945,35.209999084472656,39.599998474121094,265616.0,-0.0962025123306468,1.19024349850343,-0.992365752757162,49.279953942366426,44.00326773529572,-1.2384544128713557,-0.001620634031581858,10.114334867393453,35.95544368457726,38.702032978636645,4.490001678466797,-2.1566436144784973,0.2720006942749009,-5.298230592440262,5.842231980990064,-2.5131149490826843,3.057116337632486,4.324859009017366,59.90339784534072,10.524711544273302,2.7851156433575825,1,-1.6500005722045898,1.3249998092651367,10.800000190734863,22.59999942779541,-13.100000381469723,1,-0.2081232534002896,-1.137591548054879,39.5,-1.5356114271306383,35.4900016784668,1.5899706076960058,34.389999389648445,-0.2081232534002896
263,2001-01-17,38.349998474121094,39.25,37.25,37.25,192562.0,0.07422962617784123,-2.636368680598423,-0.2820510563294179,57.676588702905995,44.93885941667319,-4.108912382432798,-2.539229165410731,6.5914578807891,32.50127960474205,38.478203821016045,3.549999237060547,-1.975313169718028,2.767998504638669,-2.952128568039548,8.488125577316886,-0.0920650317004359,5.628062040977774,1.5,83.95721663322516,27.338108390746427,2.860063536339108,1,-4.374999046325684,-2.149998664855957,8.025002479553223,19.95000171661377,-15.349998474121094,2,-0.3395045389428385,1.19024349850343,35.70000076293945,-1.137591548054879,39.5,-1.5356114271306383,35.4900016784668,-0.3395045389428385
264,2001-01-18,39.22999954223633,39.63999938964844,37.5,38.43999862670898,145858.0,0.02294657374521325,1.658383327172955,0.7181836467169347,54.445488835568085,45.99091849665131,-5.0618974638862255,-3.3798692130007595,5.256346806905711,30.84424317679131,38.20589433351916,2.1399993896484375,-1.6057795443546468,3.5129995346069336,-2.424641395832559,9.450640465046426,0.5441790693871909,6.481819999826676,-11.129999160766598,89.75208247817898,32.677660202284684,2.9688204652197454,1,-5.255000114440918,-4.979998588562012,7.070000648498535,19.070000648498535,-17.459999084472656,3,-0.35432066736490964,-2.636368680598423,38.349998474121094,1.19024349850343,35.70000076293945,-1.137591548054879,39.5,-0.35432066736490964
265,2001-01-19,39.150001525878906,42.04999923706055,37.5,40.599998474121094,213703.0,-0.002039205131045052,1.0919544060207345,-1.8354370479105941,54.308994581479475,48.701151423625255,-5.068074080554069,-3.407637425548714,5.007933015798756,30.043049139973746,38.131493731823205,4.549999237060547,-1.5165018463374125,3.3905014038085923,-2.6364816653380387,9.417484472955227,0.37700986923527324,6.403992938381911,-10.819201164245602,57.60237358935677,1.364302136593281,3.013491534573317,1,-4.0750017166137695,-4.0750017166137695,4.562499046325684,19.149998664855957,-14.910001754760742,4,-0.3128991425262435,1.658383327172955,39.22999954223633,-2.636368680598423,38.349998474121094,1.19024349850343,35.70000076293945,-0.3128991425262435
266,2001-01-22,38.0,40.400001525878906,36.61999893188477,39.79999923706055,109909.0,-0.02937423961832375,1.5199985249855947,1.2413813968661538,55.26147891303014,50.17019674738062,-2.626615004372347,-2.404545775418768,5.807776604507296,30.12074644379183,38.106073070039805,3.7800025939941335,-1.5943308501223328,2.255499839782715,-3.746301597199718,8.257301276765144,-0.7454008787085016,5.256400558273931,-9.120431683349604,40.78948615917437,-17.70352275831796,3.000900718491215,1,-2.2250003814697266,-2.9250001907348633,3.7375001907348633,20.300000190734863,-14.020000457763672,0,-0.3400000020077355,1.0919544060207345,39.150001525878906,1.658383327172955,39.22999954223633,-2.636368680598423,38.349998474121094,-0.3400000020077355
267,2001-01-23,39.0,39.0,36.29999923706055,37.5099983215332,70713.0,0.026315789473684292,2.6241580153355777,-0.827779061117834,53.32668024357212,51.58538403835423,-2.6337676671066106,-3.530421120172896,4.462019256578309,28.127038753893302,38.098938228324776,2.700000762939453,-1.537345677233482,3.2204998016357393,-2.8517997011409335,9.292799304412409,0.18435005024740292,6.256649553024076,-9.593614446533199,46.956535007642664,-7.461569361231739,3.0361497513883346,1,-2.7250003814697266,-3.9250001907348633,2.5749998092651367,19.300000190734863,-14.430000305175781,1,-0.3635897514147636,1.5199985249855947,38.0,1.0919544060207345,39.150001525878906,1.658383327172955,39.22999954223633,-0.3635897514147636
268,2001-01-24,38.5099983215332,40.27999877929688,37.900001525878906,39.560001373291016,125812.0,-0.012564145601712706,-1.0969169806374481,-0.7046992409017012,53.70184120174855,52.774995015623354,-1.1658617618685838,-3.0129631179626415,4.5708743879258975,27.672666994255223,37.59382424155531,2.379997253417976,-0.23158832974986865,2.6149982452392564,-3.5776611747011486,8.807657665179661,-0.4813314647309497,5.7113279552094625,-8.597868220722653,38.43476668648098,-14.089157590462875,3.096329709970203,1,-0.5849990844726562,-3.4349985122680664,1.8025016784667969,19.79000186920166,-14.10999870300293,2,-0.4131394088160024,2.6241580153355777,39.0,1.5199985249855947,38.0,1.0919544060207345,39.150001525878906,-0.4131394088160024
269,2001-01-25,37.0,39.29999923706055,35.5,39.20000076293945,99707.0,-0.039210552774521235,2.1666690508547313,2.095232732187232,51.11607275903239,53.43713120744658,0.8418266853221965,-1.2595983779067126,5.7226783154297465,28.19357802568838,36.9913344159886,3.799999237060547,0.46177168207373853,0.9094999313354464,-5.155871860160417,6.97487172283131,-2.1231859644124853,3.942185827083378,-6.602355133739451,22.900766026243954,-26.935827870261807,3.0326858957479326,1,1.6299991607666016,-1.9250001907348633,4.787499904632568,21.300000190734863,-12.190000534057614,3,-0.3783783783783784,-1.0969169806374481,38.5099983215332,2.6241580153355777,39.0,1.5199985249855947,38.0,-0.3783783783783784
270,2001-01-26,37.38999938964844,37.75,35.09999847412109,36.400001525878906,58986.0,0.010540524044552413,2.0994186487487423,-0.4499988729307442,70.02132326578472,55.459824716165315,0.8377873174704291,-1.6565594418666905,5.000645344454817,26.830668486928218,36.43178998565645,2.6500015258789134,1.230084762926552,1.2499994277954087,-4.842107521671977,7.342106377262791,-1.7960540469382806,4.296052902529098,-6.526260348555887,43.207539564865726,-13.573788034618033,3.0460534747336916,1,1.1849994659423828,-2.314999580383301,4.397500514984131,20.910000801086426,-12.399999618530273,4,-0.417758737279071,2.1666690508547313,37.0,-1.0969169806374481,38.5099983215332,2.6241580153355777,39.0,-0.417758737279071
271,2001-01-29,37.099998474121094,37.349998474121094,36.0,37.150001525878906,55510.0,-0.007756109127074029,5.000033908650097,-0.050508242075816306,64.87523843003962,57.19263410368456,0.839867199392188,-1.3822988244439358,4.983858693525349,26.153759575408287,35.842007079023844,1.3899993896484375,1.7603802568923683,0.9249986648559556,-5.181424014183932,7.031421343895843,-2.1282126746639918,3.978210004375903,-5.788809025189824,38.61003633535756,-21.45304691438342,3.0532113395199447,1,1.4750003814697266,-2.024998664855957,4.687501430511475,21.20000171661377,-11.999998092651364,0,-0.34663070705982246,2.0994186487487423,37.38999938964844,2.1666690508547313,37.0,-1.0969169806374481,38.5099983215332,-0.34663070705982246
272,2001-01-30,36.900001525878906,38.400001525878906,35.79999923706055,36.599998474121094,113094.0,-0.005390753543607185,-1.736842316603557,-5.999694842844065,63.227391361079654,57.809389954592746,1.3722968421251807,-1.063561950568456,4.886149630271888,25.40860016817944,34.79390676300051,2.6000022888183594,2.1721447273530003,0.6150016784667969,-5.458719028528563,6.688722385462153,-2.421858675030883,3.651862031964477,-5.159259685422466,34.74909161606183,-28.097416816857532,3.036860353497678,1,1.674997329711914,-1.8250017166137695,4.4749979972839355,21.399998664855957,-11.270002365112305,1,-0.350135540633554,5.000033908650097,37.099998474121094,2.0994186487487423,37.38999938964844,2.1666690508547313,37.0,-0.350135540633554
273,2001-01-31,37.5,37.95000076293945,35.70000076293945,36.9900016784668,68619.0,0.016260120577509918,2.1914897070799166,1.6999771120492346,58.567497675450895,58.267390936801945,0.7141464283261385,-1.7119538142557644,3.9715482942914804,23.857338886448623,33.272780698809726,2.25,2.0572383763506963,1.190000152587892,-4.90020588452591,7.280206189701694,-1.855102865969009,4.235103171144793,-5.346887863679399,57.142883093174035,-3.787142531580457,3.0451030185569015,1,1.0749988555908203,-2.4250001907348633,2.9000000953674316,20.800000190734863,-11.559999465942386,2,-0.3448000081380208,-1.736842316603557,36.900001525878906,5.000033908650097,37.099998474121094,2.0994186487487423,37.38999938964844,-0.3448000081380208
274,2001-02-01,36.900001525878906,38.0,35.970001220703125,36.900001525878906,109472.0,-0.01599995930989584,-1.1827936700657111,0.0,53.99433608993094,58.23242888218544,1.060388286441622,-1.122237618923286,4.02104373759127,23.50650023525001,32.200087520599155,2.029998779296875,2.3216815452317405,0.5600015640258817,-5.5359055583139565,6.6559086863657235,-2.4879519971440374,3.607955125195801,-4.35101390552871,54.545496580647345,-4.6803853754082425,3.0479535611699204,2,0.8499984741210938,-1.8250017166137695,3.274998188018799,21.399998664855957,-11.520002365112305,3,-0.33875342521549934,2.1914897070799166,37.5,-1.736842316603557,36.900001525878906,5.000033908650097,37.099998474121094,-0.33875342521549934
275,2001-02-02,35.09000015258789,37.599998474121094,33.130001068115234,37.38999938964844,239970.0,-0.04905152570309834,2.2867659330379744,-100.0,35.728149490768544,56.0620589463786,2.4964411888773625,0.6244833296222865,5.304575887931122,24.44128921957659,31.278594865564347,4.469997406005859,1.9884573285368106,-1.189499855041504,-7.3110423487509095,4.932042638667902,-4.250271101896203,1.8712713918131954,-2.1609720675692827,37.19163025090862,-16.54066727564637,3.0607712468547024,2,1.614999771118164,-0.015000343322753906,4.8349995613098145,23.210000038146973,-10.469999313354492,4,-0.29296097583195235,-1.1827936700657111,36.900001525878906,2.1914897070799166,37.5,-1.736842316603557,36.900001525878906,-0.29296097583195235
276,2001-02-05,32.75,34.799999237060554,32.09000015258789,34.400001525878906,160836.0,-0.06668566949023835,1.212246906198806,0.7173922057416189,39.45674761335914,54.520955320799374,4.485064885138478,3.519008940881996,6.998499255420597,25.8356832212675,29.653073500642652,3.0,1.654366452041124,-3.7670000076293917,-8.809497651360239,1.2754976361014592,-6.288248829494819,-1.2457511857639645,9.299999237060547,10.459583261039496,-40.73680628053077,2.521248821865425,2,3.434999465942383,2.3249998092651367,7.174999713897705,25.550000190734863,-8.75,0,-0.2369465718742545,2.2867659330379744,35.09000015258789,-1.1827936700657111,36.900001525878906,2.1914897070799166,37.5,-0.2369465718742545
277,2001-02-06,33.299999237060554,33.5,30.36000061035156,32.990001678466804,228171.0,0.01679386983391007,7.845080108746063,-0.18787713449454152,28.763662251904265,51.750046548594455,3.3989244655492996,3.3286945637860654,5.920576737015445,24.390359498327335,27.968751058169556,3.139999389648441,1.3087647621999068,-3.337000751495353,-7.908943042691945,1.2349415397012393,-5.622971897093649,-1.0510296058970567,8.55080001831054,38.48166049191636,-8.216657779778146,2.2859711455982947,2,1.5300006866455007,1.7750005722045827,6.550000667572014,25.00000095367431,-9.299999237060554,1,-0.24624621752137466,1.212246906198806,32.75,2.2867659330379744,35.09000015258789,-1.1827936700657111,36.900001525878906,-0.24624621752137466
278,2001-02-07,30.5,33.06999969482422,29.649999618530273,32.799999237060554,155221.0,-0.08408406309944749,1.408450628551939,-7.419410809214435,18.39245656394789,48.11408919358506,5.524139201052776,6.377711232146751,8.181469743625357,26.308782345169213,26.238608347768277,3.6499996185302805,0.9105133432313437,-6.087499999999999,-10.908719983966535,-1.266280016033459,-8.49810999198327,-3.676890008016727,10.891167309570314,10.179644822005548,-29.78908222321874,2.4106099919832693,2,3.52500057220459,4.574999809265137,8.825000286102295,27.800000190734863,-7.819999694824219,2,-0.15967215866339013,7.845080108746063,33.299999237060554,1.212246906198806,32.75,2.2867659330379744,35.09000015258789,-0.15967215866339013
279,2001-02-08,31.399999618530273,31.899999618530273,30.79999923706055,31.170000076293945,63837.0,0.02950818421410739,-1.2680391694195468,-0.09999983414354183,23.513313832219254,42.94653258985557,4.186496851775907,5.5255192269713405,6.8045707369604855,24.612107576802906,25.151624014564266,1.3999996185302734,0.4967741593606476,-5.0380003929138155,-10.310449468892209,0.23444868306457778,-7.674224930903016,-2.4017758549246153,9.286697629577638,22.012581785081846,-15.075998938401295,2.636224537989197,2,2.6250009536743164,3.6750001907348633,6.312500476837158,26.90000057220459,-13.190000534057617,3,-0.17388532327403328,1.408450628551939,30.5,7.845080108746063,33.299999237060554,1.212246906198806,32.75,-0.17388532327403328
280,2001-02-09,29.81999969482422,31.70000076293945,29.10000038146973,31.70000076293945,107586.0,-0.050318469519140985,1.7659562811592644,-8.173933955848922,22.841953176471378,38.276167561681326,5.117977478242686,7.018815213962085,7.8585242051792505,25.452403868829236,24.974425201703205,2.6000003814697195,0.01927421490290726,-6.334500217437743,-12.375338390475761,-0.2936620443997242,-9.354919303956748,-3.314081130918737,10.204495695509031,12.631569437040849,-22.997916096528993,3.0204190865190093,2,3.9300012588500977,5.255000114440918,8.09250020980835,28.480000495910645,-9.819999694824219,4,-0.14889337959410698,-1.2680391694195468,31.399999618530273,1.408450628551939,30.5,7.845080108746063,33.299999237060554,-0.14889337959410698
281,2001-02-12,29.959999084472656,30.46999931335449,29.5,29.989999771118164,122927.0,0.00469481526093829,-1.0421062775938392,0.015957802979114574,18.16899546883596,33.2696791292098,4.312124811942496,6.458592729083762,7.2316161084779935,24.54444969334571,25.17256988202124,0.9699993133544886,-0.2931776698181565,-5.717500782012941,-12.140560988896986,0.7055594248711046,-8.929030885454964,-2.505970678570918,9.190536705151516,19.5454267627912,-14.046034621908696,3.2115301034420227,2,3.590001106262207,5.1150007247924805,7.952500820159912,28.340001106262207,-9.789999008178711,0,-0.17823759707679077,1.7659562811592644,29.81999969482422,-1.2680391694195468,31.399999618530273,1.408450628551939,30.5,-0.17823759707679077
282,2001-02-13,28.270000457763672,30.54999923706055,27.0,30.5,506750.0,-0.05640850061256708,2.0472122397858468,74.33161675885307,16.753232276818423,28.62364964047286,5.1955925133027065,7.972150136647542,8.421148054223934,25.48878771779453,25.49579319013805,3.5499992370605504,-1.2685504398278837,-7.035999393463136,-14.262775372222904,0.19077658529662855,-10.649387382843017,-3.422611404083252,10.076492499208143,20.922578609791014,-11.558206503802285,3.613387989379883,2,4.229999542236328,6.254999160766602,8.932499885559082,30.02999973297119,-8.970001220703125,1,-0.15104352276694144,-1.0421062775938392,29.959999084472656,1.7659562811592644,29.81999969482422,-1.2680391694195468,31.399999618530273,-0.15104352276694144
283,2001-02-14,25.32999992370605,26.899999618530273,23.75,26.01000022888184,474611.0,-0.10399718735236951,1.5609762527253386,0.3049329348713042,15.329752170360905,24.327584760520637,6.959611008354113,10.421002117645319,10.979001782386579,27.747079320342028,26.009115007427063,4.520000457763672,-2.1717794481081256,-9.325000000000006,-17.658237335155913,-0.9917626648440994,-13.491618667577956,-5.158381332422053,11.881843737568584,19.386503038769217,-13.715120236576436,4.166618667577953,2,5.344999313354496,7.569999694824222,11.632500648498539,32.97000026702881,-7.309999465942379,2,-0.05250690594994123,2.0472122397858468,28.270000457763672,-1.0421062775938392,29.959999084472656,1.7659562811592644,29.81999969482422,-0.05250690594994123
284,2001-02-15,25.32999992370605,25.32999992370605,25.32999992370605,25.32999992370605,0.0,0.0,1.0,-0.0,13.321153677257257,21.837918559019386,5.750542735238593,9.83025802788882,10.92586223726786,27.09198053307033,26.654425053278263,0.0,-3.0916230921826156,-8.630000019073488,-17.64715344223389,0.38715340408690935,-13.138576730653686,-4.121423307493291,10.26642249821563,19.874210969532772,-11.455477615552887,4.508576711580199,2,3.944999694824226,7.569999694824222,11.470000267028812,29.624999046325687,-8.030000686645504,3,-0.10461901407469676,1.5609762527253386,25.32999992370605,2.0472122397858468,28.270000457763672,-1.0421062775938392,29.959999084472656,-0.10461901407469676
285,2001-02-16,26.899999618530273,27.0,25.25,26.0,150974.0,0.06198182785444373,2.1818170783937356,100.0,21.218951347410083,19.81149675169171,3.237025631268615,7.689719467865515,9.236052362976203,24.944406380601478,27.718285347601412,1.75,-3.959831872043381,-6.447500228881836,-15.642720682198437,2.747720224434765,-11.04511045554014,-1.8498900022235354,7.274852112760804,46.323528999275744,15.257333310477527,4.5976102266583005,2,1.7250003814697266,6.0,8.637500762939453,27.850001335144043,-8.899999618530273,4,-0.32304835157214806,1.0,25.32999992370605,1.5609762527253386,25.32999992370605,2.0472122397858468,28.270000457763672,-0.32304835157214806
286,2001-02-19,25.07999992370605,27.399999618530273,24.440000534057614,26.25,152346.0,-0.06765798217969121,-1.416326911923266,-1.300000635783151,19.44155892954518,18.77570749365181,4.30761048011059,8.951082838198179,10.727255050188408,26.23904354660821,28.735880456812968,2.95999908447266,-4.808681132477595,-7.6214999198913596,-17.245831512258963,2.002831672476244,-12.433665716075165,-2.8093341237075578,7.8438695998300965,19.55882460188294,-10.585396152303211,4.812165796183803,2,3.3299999237060582,7.819999694824222,10.457500457763675,29.670001029968265,-7.090000152587887,0,-0.2025518317049254,2.1818170783937356,26.899999618530273,1.0,25.32999992370605,1.5609762527253386,25.32999992370605,-0.2025518317049254
287,2001-02-20,24.81999969482422,26.0,24.29999923706055,25.10000038146973,127763.0,-0.01036683531390592,-1.5757556053584956,0.23931681058725374,16.631571444776768,18.58005359152169,3.6187760376982396,8.531709200963704,10.682507756607194,25.96683577387042,29.760599453083685,1.7000007629394496,-5.2451939315549225,-7.172500133514404,-16.931438528015633,2.586438260986828,-12.051969330765019,-2.29303093626379,7.003005485887591,29.315063195953705,2.479167003254368,4.879469197250616,2,3.005000114440918,8.079999923706055,10.717500686645508,28.430001258850098,-7.819999694824219,1,-0.18734889910171715,-1.416326911923266,25.07999992370605,2.1818170783937356,26.899999618530273,1.0,25.32999992370605,-0.18734889910171715
288,2001-02-21,22.60000038146973,24.75,22.049999237060547,24.0,199613.0,-0.08944397021154804,-1.1599989624031353,4.999986376114528,15.324919476483643,17.670231996439952,5.140937287060172,10.011976267208365,12.60758900060345,27.757026422510915,31.32268444699734,2.770000457763672,-5.712367179657889,-8.596999549865718,-18.706505559135376,1.5125064594039408,-13.651752554500543,-3.5422465452308884,8.254244177556664,10.28039448958113,-12.511324074562015,5.054753004634829,2,4.27499961853027,9.449998855590817,12.937499999999996,29.35000133514404,-6.710000038146974,2,-0.14601774728795724,-1.5757556053584956,24.81999969482422,-1.416326911923266,25.07999992370605,2.1818170783937356,26.899999618530273,-0.14601774728795724
289,2001-02-22,23.0,23.60000038146973,19.799999237060547,22.70000076293945,317258.0,0.017699097866309632,4.066668192545554,-0.21428522771705602,18.532006429980655,17.191349024607653,3.826487453047971,8.969210289040387,11.898666001959768,26.95599721698757,32.644603324002944,3.8000011444091832,-6.14324365364083,-7.4969999313354485,-17.850499506453183,2.8564996437822856,-12.673749718894314,-2.3202501437765832,6.6216502139511775,42.10527108316567,20.26197761509577,5.176749787558866,2,2.174999237060547,7.924999237060547,12.087499618530273,28.70000171661377,-7.010000228881836,3,-0.2165217192276664,-1.1599989624031353,22.60000038146973,-1.5757556053584956,24.81999969482422,-1.416326911923266,25.07999992370605,-0.2165217192276664
290,2001-02-23,21.770000457763672,23.399999618530273,20.350000381469727,22.030000686645508,263213.0,-0.053478240966796875,1.0333341174660475,-0.8666696336609641,19.66850060223763,17.357960706096726,4.240436612241275,9.453694126557114,12.91964988709423,27.766717990723606,33.966258045206565,3.049999237060547,-6.21745432908309,-7.945999526977538,-18.46539403471408,2.5733949807590086,-13.205696780845813,-2.6863022731092627,6.280185599885005,25.92106739239605,2.5288458857772937,5.259697253868273,2,3.404998779296875,9.154998779296875,12.342499732971191,29.77999973297119,-6.40000057220459,4,-0.20532848537947646,4.066668192545554,23.0,-1.1599989624031353,22.60000038146973,-1.5757556053584956,24.81999969482422,-0.20532848537947646
291,2001-02-26,24.239999771118164,24.85000038146973,22.100000381469727,22.100000381469727,140442.0,0.11345885445186732,-1.5700941909630899,-8.230759637604079,27.372622756542498,18.53789298162162,0.9764074509662208,6.293530006000598,10.20603174273296,24.87078067862469,35.129001037627155,3.0799999237060582,-6.40195570567078,-4.833000278472902,-15.018832080912098,5.3528315239662945,-9.9259161796925,0.25991562274669633,2.4901563952364114,71.61290302733107,48.05860051035775,5.092915901219597,2,-0.6400003433227539,5.8600006103515625,10.835000038146973,23.3100004196167,-9.09000015258789,0,-0.2574257355626336,1.0333341174660475,21.770000457763672,4.066668192545554,23.0,-1.1599989624031353,22.60000038146973,-0.2574257355626336
292,2001-02-27,23.979999542236328,24.479999542236328,22.5,24.479999542236328,195919.0,-0.010726082150859795,6.9199981689453125,-0.2336449264511897,31.350108548677554,20.317932579212357,0.6301414154432656,5.835137629057552,10.178262585484134,24.68303966470384,36.67645150565087,1.9799995422363281,-6.487967535373382,-4.447000408172606,-14.171071838946318,5.277071022601106,-9.309036123559466,0.4150353072142501,1.6413315154312045,82.77226451331455,55.149811510751285,4.862035715386857,2,-0.38000011444091797,6.059999465942386,11.445000171661377,19.619999885559082,-9.1899995803833,1,-0.24979148813443008,-1.5700941909630899,24.239999771118164,1.0333341174660475,21.770000457763672,4.066668192545554,23.0,-0.24979148813443008
293,2001-02-28,24.56999969482422,25.45000076293945,22.38999938964844,23.489999771118164,252084.0,0.024603843363245836,1.1549289815370134,-2.1599998474121094,30.110654016325,22.183432616886556,-0.08828625331621964,4.455207689861695,9.441005853141007,23.693841376161416,38.130809221030574,3.0600013732910085,-6.552579379389073,-3.2105002403259277,-12.076120536056827,5.655120055404971,-7.643310388191381,1.2223099075395218,-4.770000457763672,84.42476406272581,53.77556850030517,4.4328101478654505,2,-0.9700002670288086,5.469999313354496,11.105000019073486,19.02999973297119,-9.449999809265137,2,-0.3080992995054401,6.9199981689453125,23.979999542236328,-1.5700941909630899,24.239999771118164,1.0333341174660475,21.770000457763672,-0.3080992995054401
294,2001-03-01,24.399999618530273,25.399999618530273,23.53000068664551,24.29999923706055,92039.0,-0.006919010110112311,-1.2804900032680897,0.0925929523463006,32.804564373454596,23.470722953113725,-0.07161053640830062,3.837472509981481,9.41811809578887,23.521714234814567,39.68016733612746,1.869998931884762,-6.449068512057231,-2.75550022125244,-10.620094848294059,5.109094405789175,-6.687797534773246,1.176797092268366,-4.487000350952147,79.41174380644682,44.56325676894979,3.9322973135208077,3,-0.8000001907348633,5.149999618530273,12.099999904632568,19.199999809265137,-9.299999237060547,3,-0.3487704675513481,1.1549289815370134,24.56999969482422,6.9199981689453125,23.979999542236328,-1.5700941909630899,24.239999771118164,-0.3487704675513481
295,2001-03-02,24.809999465942386,25.35000038146973,23.20000076293945,24.1299991607666,161139.0,0.01680327269762505,1.4431784192433885,6.799977111903995,33.93636736279552,25.081257223474875,-0.9043571240873476,2.7593036385610894,8.758956584393655,22.787658546435875,40.73870102800715,2.1499996185302805,-6.031557542117149,-1.8315003395080538,-8.806001825718102,5.143001146701998,-5.31875108261308,1.6557504035969721,-4.786260168457034,80.89548584719027,42.28907376506207,3.4872507431050255,3,-1.909999847412113,4.29000091552734,12.042500019073483,18.789999961853024,-10.629999160766607,4,-0.3555018091367461,-1.2804900032680897,24.399999618530273,1.1549289815370134,24.56999969482422,6.9199981689453125,23.979999542236328,-0.3555018091367461
296,2001-03-05,24.989999771118164,24.989999771118164,22.709999084472656,24.5,147392.0,0.00725515151352063,8.306129598561313,0.7205875753121842,38.7052306676995,27.533886026021843,-1.227557283359122,2.074495936770141,8.326749060747517,22.35800151607185,41.68854400010793,2.280000686645508,-5.573145943089742,-1.2635000228881843,-7.645386144345245,5.118386098568877,-4.454443083616717,1.927443037840348,-4.857735244323731,84.96729459547406,42.30127972897092,3.1909430607285314,3,-2.364999771118164,4.1100006103515625,11.834999561309814,18.609999656677246,-10.550000190734863,0,-0.3849539805389378,1.4431784192433885,24.809999465942386,-1.2804900032680897,24.399999618530273,1.1549289815370134,24.56999969482422,-0.3849539805389378
297,2001-03-06,25.10000038146973,25.88999938964844,24.520000457763672,24.70000076293945,156657.0,0.004401785168429484,-2.605259261304184,0.8163261334132749,49.016255050232324,31.277367756438363,-1.4456929694047247,1.389936470193934,7.960619482132625,22.069898124091115,42.203993126358256,1.3699989318847692,-5.341932260773515,-0.7434994697570758,-6.20678635686652,4.719787417352368,-3.475142913311796,1.9881439737976443,-4.861381129952395,77.42859976632255,30.50351928274798,2.731643443554721,3,-2.255001068115238,3.9999999999999964,11.724998950958248,18.49999904632568,-12.120000839233402,1,-0.39641436700077193,8.306129598561313,24.989999771118164,1.4431784192433885,24.809999465942386,-1.2804900032680897,24.399999618530273,-0.39641436700077193
298,2001-03-07,25.6299991607666,26.10000038146973,24.899999618530273,25.10000038146973,130552.0,0.02111548889410164,-1.5806459551916858,1.324998211858919,51.22749304722891,34.91019960279928,-1.677045963163721,0.502126839046884,7.243069127329171,21.31756399610068,42.580215874961105,1.2000007629394567,-4.857305717220569,0.029999351501466265,-4.974259585216757,5.034258288219689,-2.4721301168576453,2.532128819860578,-5.165324703724021,86.13566251082368,34.310429354179746,2.502129468359111,3,-2.404998779296875,3.270000457763672,11.195000171661377,17.97000026702881,-11.739998817443846,2,-0.4229418475950253,-2.605259261304184,25.10000038146973,8.306129598561313,24.989999771118164,1.4431784192433885,24.809999465942386,-0.4229418475950253
299,2001-03-08,25.940000534057614,26.79999923706055,25.239999771118164,26.0,112324.0,0.012095254913841336,-1.1369841180674178,-0.11320680025336152,45.6204417670403,37.79374862111068,-1.7055028936907881,-0.25075347272198556,6.845511468668693,20.75571251880405,42.85047187618688,1.5599994659423864,-4.273810190394379,0.6130006790161104,-3.5906921551089077,4.816693513141129,-1.4888457380463969,2.7148470960786177,-5.137206521549405,78.97313763035476,25.359272060358563,2.1018464170625086,3,-1.490000724792477,2.95999908447266,10.884998798370365,17.659998893737797,-12.050000190734858,3,-0.4171164389257641,-1.5806459551916858,25.6299991607666,-2.605259261304184,25.10000038146973,8.306129598561313,24.989999771118164,-0.4171164389257641
300,2001-03-09,25.3799991607666,26.03000068664551,24.690000534057614,25.5,86023.0,-0.021588333144240468,1.271182440787441,2.000031789426718,51.546387698270856,40.47972250352495,-0.6476820300041588,-0.04262645119585784,7.202936507662109,21.003283250434414,42.87298485789386,1.3400001525878977,-3.4022914521198473,0.2749993324279778,-3.360135935784193,3.9101346006401485,-1.5425683016781093,2.092566966534065,-4.0974287302942045,65.2811730240288,7.055557402999298,1.8175676341060856,3,-0.7849998474121058,3.3199996948242188,11.032500743865967,18.22000026702881,-11.489998817443846,4,-0.40504330650995846,-1.1369841180674178,25.940000534057614,-1.5806459551916858,25.6299991607666,-2.605259261304184,25.10000038146973,-0.40504330650995846
301,2001-03-12,24.6200008392334,26.20000076293945,24.10000038146973,25.10000038146973,74737.0,-0.029944773312208683,-1.7631575645173065,3.999968211078469,49.01961334298975,42.44300081400409,0.19208820458907283,0.3128397657974098,7.74735056282293,21.42266208309163,42.95402069633478,2.1000003814697195,-2.672328572131363,-0.21799907684326314,-3.046646407128371,2.6106482534418447,-1.632322741985817,1.1963245882992908,-2.89603610423395,19.259284376618023,-40.862596238961174,1.4143236651425544,3,-0.025001525878902697,2.679998397827152,11.269999027252197,18.97999858856201,-12.460000991821289,0,-0.42404549870773656,1.271182440787441,25.3799991607666,-1.1369841180674178,25.940000534057614,-1.5806459551916858,25.6299991607666,-0.42404549870773656
302,2001-03-13,24.0,24.0,21.51000022888184,23.0,163076.0,-0.025182811458129284,3.979999542236321,-2.083335320156705,58.139532304828876,45.55732062383785,0.9110288837602312,0.6287785284093488,8.19492228166824,21.694980122489454,42.82362222806808,3.110000610351559,-1.8897093725685679,-0.624499893188478,-2.9648951864580653,1.7158954000811093,-1.7946975398232716,0.5456977534463157,2.7999992370605504,47.069947787673414,-18.556946686086363,1.1701976466347939,3,0.15499973297119496,2.6499996185302734,11.62999963760376,19.59999942779541,-10.899999618530273,1,-0.39833335081736243,-1.7631575645173065,24.6200008392334,1.271182440787441,25.3799991607666,-1.1369841180674178,25.940000534057614,-0.39833335081736243
303,2001-03-14,24.0,24.0,24.0,24.0,0.0,0.0,1.0,0.0,56.097560408284224,48.14543129437447,0.9182335733136853,0.5523486031910849,7.944790852413561,21.118471099981733,42.191557432644025,0.0,-1.3751502769701531,-0.5579998970031745,-2.8895551920248366,1.7735553980184875,-1.7237775445140038,0.6077777505076547,2.694199256896976,47.069947787673414,-20.642797830817756,1.1657776475108301,3,0.15499973297119496,2.434999465942383,10.952499866485596,19.59999942779541,-10.5,2,-0.45916668574015296,3.979999542236321,24.0,-1.7631575645173065,24.6200008392334,1.271182440787441,25.3799991607666,-0.45916668574015296
304,2001-03-15,22.68000030517578,24.489999771118164,22.450000762939453,23.29999923706055,134929.0,-0.05499998728434241,-2.777782879748512,-100.0,55.4885388836789,50.540117018917066,2.1999406821614507,1.7535426988464273,9.016730007347931,21.759017196525562,41.64859714711899,2.039999008178711,-1.0113180208279466,-1.745499610900879,-4.190752217464137,0.6997529956623794,-2.968125914182508,-0.5228733076192498,3.910514971160893,24.946693881966407,-46.06742214727936,1.2226263032816291,3,1.4749994277954137,3.169999122619629,11.869999885559082,19.869999885559082,-6.670000076293945,3,-0.38756613066919,1.0,24.0,3.979999542236321,24.0,-1.7631575645173065,24.6200008392334,-0.38756613066919
305,2001-03-16,18.209999084472656,23.0,21.299999237060547,22.989999771118164,235178.0,-0.19708999826084794,3.4285731802186095,7.709691808846377,20.69971315634598,48.539503962100014,6.297529376815394,5.838471868966373,13.181614412470054,25.42087114045441,41.86976662690732,1.7000007629394531,-0.7752394443216062,-5.781000804901122,-9.249201698074074,-2.3127999117281703,-7.5151012514876,-4.046900358314645,8.27890589091492,-63.06120796633107,-128.46419698042135,1.7341004465864769,3,5.840000152587891,7.540000915527344,16.340001106262207,22.840001106262207,-3.0099992752075213,4,-0.2372322327480778,-2.777782879748512,22.68000030517578,1.0,24.0,3.979999542236321,24.0,-0.2372322327480778
306,2001-03-19,20.0,22.200000762939453,19.5,21.100000381469727,144115.0,0.09829769387817522,-1.5714288309317397,0.23012556976046816,33.164135530796244,46.77815734882933,4.1630480601765605,3.8455393343219484,11.368580521145635,22.88384606315269,42.086277122902615,3.990001678466797,-0.5743060980773009,-3.736999893188475,-7.591916696144633,0.11791690976768265,-5.664458294666552,-1.809541491710398,6.281348745854494,10.020040539760576,-50.98879925774909,1.9274584014780782,3,3.1499996185302734,5.024999618530273,14.412500381469727,21.050000190734863,-4.0699996948242205,0,-0.30549998283386226,3.4285731802186095,18.209999084472656,-2.777782879748512,22.68000030517578,1.0,24.0,-0.30549998283386226
307,2001-03-20,20.170000076293945,21.0,19.799999237060547,20.01000022888184,93577.0,0.008500003814697177,-3.13792060193102,-0.14545435629606573,30.701761870941127,44.49752055146403,3.5986176573478446,3.4881504073262874,11.083558035839182,21.96022643040223,42.290248530287954,1.2000007629394531,-0.421824805108848,-3.3344998359680176,-7.46541782238539,0.7964181504493553,-5.399958829176704,-1.2690408427593312,5.704467744809278,13.426855852216022,-42.776819718047705,2.065458993208686,3,2.979999542236328,4.854999542236328,14.142499923706055,20.880000114440918,-4.27999973297119,1,-0.3971244520864474,-1.5714288309317397,20.0,3.4285731802186095,18.209999084472656,-2.777782879748512,22.68000030517578,-0.3971244520864474
308,2001-03-21,19.299999237060547,20.149999618530273,19.0,19.489999771118164,92249.0,-0.04313340783056918,-1.911395094486307,-1.1875044703526478,28.925625566785783,42.642540973657965,3.884810030303033,4.319721673113996,11.807035089025167,22.136548259754377,42.18254717409153,1.1700000762939453,-0.4329930931415866,-4.039500617980956,-8.567111870328326,0.48811063436641433,-6.303306244154641,-1.7756949918072706,6.192000514776485,5.464467205240797,-45.8288287320006,2.263805626173684,3,3.3000011444091797,3.90000057220459,14.21250057220459,20.025001525878906,-1.2999992370605469,2,-0.3212434767191784,-3.13792060193102,20.170000076293945,-1.5714288309317397,20.0,3.4285731802186095,18.209999084472656,-0.3212434767191784
309,2001-03-22,18.020000457763672,19.5,16.760000228881836,19.01000022888184,168850.0,-0.06632118289616173,1.7817266255311774,5.2105104652913905,23.824219851215048,39.56230010176288,4.384262933520375,5.488921812037955,12.829125422679162,22.710298634099345,41.867835170597466,2.739999771118164,-0.6990491848646272,-5.070499420166016,-10.186280911381509,0.04528207104947768,-7.628390165773762,-2.512608674558269,6.952639313926397,20.192312100935425,-26.226436859389494,2.5578907456077458,3,3.4600000381469727,4.059999465942383,13.767498970031738,19.68000030517578,0.8799991607666016,3,-0.250832427466243,-1.911395094486307,19.299999237060547,-3.13792060193102,20.170000076293945,-1.5714288309317397,20.0,-0.250832427466243
310,2001-03-23,17.299999237060547,18.5,16.600000381469727,17.799999237060547,164440.0,-0.03995567161003721,-1.0000020077378216,0.5050506218150624,21.53960683782161,36.50896604563308,4.288572660747743,6.173383950030239,13.24207242020345,22.738880818740228,41.54512648596964,1.8999996185302734,-1.0966567636193858,-5.567000579833984,-11.281256615039489,0.1472554553715213,-8.424128597436734,-2.709872562231233,6.851376580348699,12.499978712628316,-27.842917041766515,2.8571280176027525,3,3.2450008392333984,4.700000762939453,13.787500381469727,20.075000762939453,3.5700016021728516,4,-0.07456641994614877,1.7817266255311774,18.020000457763672,-1.911395094486307,19.299999237060547,-3.13792060193102,20.170000076293945,-0.07456641994614877
311,2001-03-26,18.0,18.18000030517578,16.979999542236328,16.979999542236328,104474.0,0.04046247363062827,-1.3529416164585413,-2.0400009155273438,24.822701175508058,32.807095920152996,2.8505357465435246,5.251158247979088,12.10754670169252,21.3524956417734,41.864931421382565,1.2000007629394531,-1.4723813461200947,-4.554999828338623,-10.624008386173863,1.5140087294966165,-7.589504107256243,-1.5204955494210033,5.245210765096502,31.818175906976865,-3.675264500033972,3.0345042789176206,3,2.5450000762939453,4.0,12.762499809265137,16.850000381469727,2.8700008392333984,0,-0.155555566151937,-1.0000020077378216,17.299999237060547,1.7817266255311774,18.020000457763672,-1.911395094486307,19.299999237060547,-0.155555566151937
312,2001-03-27,17.989999771118164,18.299999237060547,17.219999313354492,18.0,57945.0,-0.0005555682712130583,2.5409908853555963,-0.009804141562604016,21.87041158543863,29.004079384281262,2.1438080805590403,5.048218392155,11.79645088376489,20.68505214437056,42.173192472117414,1.0799999237060547,-1.9368508626433218,-4.265500068664551,-10.62277033078065,2.0917701934515485,-7.444135199722602,-1.0868649376064994,4.457785747943124,39.1549207993458,9.65150777903559,3.17863513105805,3,2.5550003051757812,3.7100000381469727,12.664999961853027,16.860000610351562,4.159999847412109,1,-0.11450803180384617,-1.3529416164585413,18.0,-1.0000020077378216,17.299999237060547,1.7817266255311774,18.020000457763672,-0.11450803180384617
313,2001-03-28,17.0,18.07999992370605,15.5,17.729999542236328,181884.0,-0.055030560517713156,2.6083907316214456,72.99828342551974,18.653583453634937,24.911306558720824,2.2757559802883414,5.736107709925125,12.361800002207595,21.04564906019546,43.04866206885378,2.579999923706051,-2.39119854151075,-4.876999855041504,-11.547734508018273,1.7937347979352651,-8.212367181529888,-1.5416325285531194,4.746051302550299,37.5,13.665349196577022,3.3353673264883845,3,2.25,4.149999618530273,13.362499713897705,17.850000381469727,3.1499996185302734,2,-0.06529409745160264,2.5409908853555963,17.989999771118164,-1.3529416164585413,18.0,-1.0000020077378216,17.299999237060547,-0.06529409745160264
314,2001-03-29,15.890000343322756,16.600000381469727,14.520000457763672,16.360000610351562,181529.0,-0.06529409745160264,3.3789480869791304,0.6438363859639931,17.960846298569052,24.60698801896783,2.5941024629104046,6.509622216641359,12.997125931667936,21.72416776003591,44.025802653709825,2.479999542236328,-2.9821639980519876,-5.5614995479583715,-12.62849414200088,1.505495046084139,-9.094996844979628,-2.0280022509371154,4.981603776870502,34.42211163645744,15.176239273709953,3.5334972970212553,3,2.470000267028807,4.769999504089354,13.572499275207518,18.109999656677246,4.109999656677244,3,0.13278789245362743,2.6083907316214456,17.0,2.5409908853555963,17.989999771118164,-1.3529416164585413,18.0,0.13278789245362743
315,2001-03-30,15.989999771118164,16.700000762939453,15.199999809265135,15.6899995803833,112331.0,0.006293230058829424,-1.3437519790608803,-0.6382979155126224,19.5053039780543,23.089340068663173,2.3982847364633173,6.023814795691809,12.41640700449917,21.25674876937402,44.959916079928334,1.5000009536743182,-3.6092474173763556,-5.020500135421752,-12.30256612699569,2.2615658561521848,-8.66153313120872,-1.3794671396347837,3.8653477630863584,38.88888328233613,18.833204848354576,3.641032995786968,3,1.7700004577636719,4.670000076293945,12.059999465942383,16.059999465942383,4.010000228881836,4,0.18198873602664323,3.3789480869791304,15.890000343322756,2.6083907316214456,17.0,2.5409908853555963,17.989999771118164,0.18198873602664323
316,2001-04-02,15.369999885559082,16.5,14.899999618530273,16.0,45580.0,-0.03877422729417124,-1.0382162045600192,-2.09999904632629,19.50530529266237,21.84528933774331,2.5618582200188236,6.2042507204764945,12.575645201592103,21.501195361754128,45.85506691943263,1.6000003814697266,-4.2097690223975945,-5.159500026702879,-12.603846601914771,2.2848465485090124,-8.881673314308827,-1.4373267390969318,3.6316921164149036,22.486764610900753,5.606626063676384,3.722173287605946,4,1.9650001525878906,5.289999961853027,12.679999351501465,15.554999351501465,6.099999427795407,0,0.35784001266271015,-1.3437519790608803,15.989999771118164,3.3789480869791304,15.890000343322756,2.6083907316214456,17.0,0.35784001266271015
317,2001-04-03,15.149999618530273,15.699999809265135,14.609999656677244,15.5,148297.0,-0.01431361539797471,1.906667073567722,0.5555560601450493,19.20668514285866,20.76540706841807,2.2293231199492105,5.945426520336181,12.290589528849708,21.340550353577115,47.276555995664374,1.0900001525878906,-4.082809702681036,-4.8820002555847175,-12.370044463569435,2.6060439524000003,-8.626022359577075,-1.1379781515923604,3.134621736370061,17.696608294288954,4.44379904210156,3.7440221039923585,4,1.8600006103515625,5.510000228881836,11.700000286102295,15.774999618530273,6.829999923706055,1,0.37755784585676655,-1.0382162045600192,15.369999885559082,-1.3437519790608803,15.989999771118164,3.3789480869791304,15.890000343322756,0.37755784585676655
318,2001-04-04,14.789999961853027,15.300000190734865,13.75,14.949999809265135,145097.0,-0.02376235417438055,2.6046490481006264,0.457141922932295,20.58166014254475,20.405122656343593,2.103508194510237,5.746297079691345,12.146733494350606,21.30276995230578,48.933026129994126,1.550000190734865,-4.241176723998642,-4.699999952316283,-12.049930374094568,2.649930469462003,-8.374965163205424,-1.02503474142714,2.8922820495054395,35.2542268774448,22.510655384081048,3.6749652108891424,4,1.3350000381469727,5.484999656677246,12.029999256134033,16.13499927520752,7.039999961853024,2,0.4976335142434387,1.906667073567722,15.149999618530273,-1.0382162045600192,15.369999885559082,-1.3437519790608803,15.989999771118164,0.4976335142434387
319,2001-04-05,15.119999885559082,15.399999618530273,14.5,14.6899995803833,118637.0,0.02231236812421944,-1.2222227455006558,-2.687504470352651,33.333340191831496,21.715537473455807,1.473876532374753,4.810778600521594,11.355003301298218,20.596821285479876,51.01254384015286,0.8999996185302734,-4.408554185946969,-3.8289999961853027,-10.760891031188251,3.1028910388176456,-7.294945513686777,-0.36305447868382856,1.854471363754861,46.44066207609996,23.11240696733632,3.4659455175014746,4,0.9049997329711914,5.154999732971191,11.699999332427979,15.804999351501465,6.769999504089359,3,0.33267194252926413,2.6046490481006264,14.789999961853027,1.906667073567722,15.149999618530273,-1.0382162045600192,15.369999885559082,0.33267194252926413
320,2001-04-06,15.100000381469727,15.829999923706055,14.960000038146973,15.5,85291.0,-0.0013227185344397707,-1.5588220444524228,-0.9302310108053441,17.33333587646483,20.88338577356211,1.2840158841727813,4.238445608764927,10.890947492582768,20.251309502630363,52.926497491697155,0.869999885559082,-4.49602124957946,-3.3349995613098145,-9.765452028924496,3.0954529063048675,-6.550225795117154,-0.11977332750247349,1.2940660429677067,49.09092296253551,23.08457848222605,3.2152262338073405,4,0.9249992370605469,5.174999237060547,11.474998950958252,15.82499885559082,5.799999237060547,4,0.3245032777974899,-1.2222227455006558,15.119999885559082,2.6046490481006264,14.789999961853027,1.906667073567722,15.149999618530273,0.3245032777974899
321,2001-04-09,14.18000030517578,15.199999809265135,13.520000457763672,15.170000076293945,101890.0,-0.060927155831263735,2.200001089914304,2.475001788141053,13.696971084132315,19.97522571786141,1.7938019060078272,4.570538212214521,11.315570629483696,20.814301632878028,54.875769202380376,1.679999351501463,-4.424010815784403,-3.7329996109008814,-9.729788580200909,2.263789358399146,-6.731394095550895,-0.7346051262508677,1.7381341628629166,28.57142857142849,0.93363409001892,2.9983944846500137,4,1.619999885559082,5.97999954223633,11.81999969482422,16.744998931884766,6.670000076293947,0,0.4104372051882035,-1.5588220444524228,15.100000381469727,-1.2222227455006558,15.119999885559082,2.6046490481006264,14.789999961853027,0.4104372051882035
322,2001-04-10,14.4399995803833,14.550000190734865,14.0,14.25,159396.0,0.018335632553732717,1.6829225176022202,-0.19191881243437434,18.193713013125887,19.92412900224929,1.0921270993829175,3.7498627093188475,10.559449515644431,20.203963799161414,56.27999449219696,0.5500001907348651,-4.2448852049809,-2.9950003147125237,-8.448294850271601,2.458294220846552,-5.721647582492061,-0.26835304693298667,1.390000343322754,39.82681105271632,8.996586529465084,2.726647267779538,4,0.6700010299682617,5.720000267028809,11.422500610351562,16.484999656677246,6.710000038146973,1,0.48684210091816227,2.200001089914304,14.18000030517578,-1.5588220444524228,15.100000381469727,-1.2222227455006558,15.119999885559082,0.48684210091816227
323,2001-04-11,12.979999542236328,14.5,11.449999809265135,14.4399995803833,385179.0,-0.10110803882088604,2.860757591213166,-7.684227697774922,17.77492895004113,19.903471519079524,2.147784534994461,4.576585242721649,11.476790726110494,21.292796823946816,57.908361472343586,3.050000190734865,-4.201950680838191,-3.904000329971314,-8.75836965638955,0.9503689964469224,-6.3311849931804325,-1.4768156667621959,2.38800048828125,34.93149984007451,2.6418178418142517,2.4271846632091183,4,1.0950007438659668,6.144999980926514,12.992500305175781,17.94499969482422,7.720001220703125,2,0.6933744466411118,1.6829225176022202,14.4399995803833,2.200001089914304,14.18000030517578,-1.5588220444524228,15.100000381469727,0.6933744466411118
324,2001-04-12,13.890000343322756,14.1899995803833,12.9399995803833,12.9399995803833,163790.0,0.07010792243291886,-1.631576833964431,-0.6506854370669694,28.714112345225857,20.926672448765252,1.0328657679824715,3.1350296745280968,10.042859640144842,19.9029791083875,59.27155924765224,1.25,-4.121747847155628,-2.554499530792233,-6.745730717588154,1.636731656003688,-4.650115124190192,-0.4588839373942726,0.6943996429443331,55.70777329463773,20.05085699826047,2.09561559339796,4,0.08499956130981268,5.234999179840086,12.172499656677244,17.034998893737793,6.109999656677244,3,0.571634224919241,2.860757591213166,12.979999542236328,1.6829225176022202,14.4399995803833,2.200001089914304,14.18000030517578,0.571634224919241
325,2001-04-13,13.890000343322756,13.890000343322756,13.890000343322756,13.890000343322756,0.0,0.0,1.0,0.0,21.88782152431631,21.191396474504582,0.7863470758958027,2.945826025857931,9.56647772922724,19.4462335080961,60.466185475470645,0.0,-3.899421865684431,-2.33849959373474,-6.5914453351047815,1.9144461476353012,-4.464972464419761,-0.21202672304971948,0.6099996566772443,65.06668090820322,27.729361326169368,2.1264728706850207,4,-0.25000047683716,4.934999942779536,12.78499937057495,17.034998893737793,6.210000038146971,4,0.5759538407910458,-1.631576833964431,13.890000343322756,2.860757591213166,12.979999542236328,1.6829225176022202,14.4399995803833,0.5759538407910458
326,2001-04-16,13.890000343322756,13.890000343322756,13.890000343322756,13.890000343322756,0.0,0.0,1.0,0.0,21.917805534787377,21.492632073607773,0.6194758755065362,2.5978007120884588,9.155710595569287,18.94445406948377,61.37810836219478,0.0,-3.561329304142445,-2.0329996109008768,-6.014367092461134,1.9483678706593803,-4.023683351681006,-0.04231587012074911,-2.4400005340576207,78.70968496141928,39.88373244813239,1.9906837407801283,4,-0.25000047683716,4.934999942779536,12.7574987411499,17.034998893737793,6.509999275207518,0,0.504679560974769,1.0,13.890000343322756,-1.631576833964431,13.890000343322756,2.860757591213166,12.979999542236328,0.504679560974769
327,2001-04-17,12.15999984741211,13.800000190734865,11.800000190734865,13.300000190734865,233874.0,-0.12455006862129403,-1.1505380313594875,-100.0,19.90049285040716,21.41694681892582,2.1017648560458895,3.8967310677419,10.428641240438473,20.219473648427105,62.45142962937459,2.0900001525878906,-3.3264294051039975,-3.362500095367432,-7.1519249356019365,0.42692474486707255,-5.257212515484685,-1.4677876752501788,-0.6612000274658225,23.27868831955409,-15.065818314052915,1.8947124201172527,4,1.4800000190734863,5.809999942779541,13.787499427795414,18.764999389648438,7.729999542236332,1,0.7146382107814766,1.0,13.890000343322756,1.0,13.890000343322756,-1.631576833964431,13.890000343322756,0.7146382107814766
328,2001-04-18,13.100000381469727,13.479999542236328,12.199999809265135,12.5,257639.0,0.07730267646818012,-1.1333315319496553,-0.526315965590771,32.27445995918953,21.299293459743378,1.0022217785144214,2.6018232326458595,9.12333610796221,18.841306347242245,63.43158644180589,1.3199996948242188,-3.0242114198419348,-2.112499618530274,-5.603413293525357,1.3784140564648073,-3.8579564560278143,-0.36704278103273325,-1.5533765510559103,54.39332731068559,14.91019957897877,1.7454568374975405,4,0.5399994850158691,4.869999408721924,12.302499294281006,17.82499885559082,7.049999237060547,2,0.614503740659998,-1.1505380313594875,12.15999984741211,1.0,13.890000343322756,1.0,13.890000343322756,0.614503740659998
329,2001-04-19,13.5,14.300000190734865,12.25,13.6899995803833,351603.0,0.030534321136057585,1.9078000369294903,-0.31666576597482937,34.76132345247376,23.235736523744368,0.3891860297631773,1.9455852146776742,8.32613401536592,18.032153536482813,63.82234417599264,2.050000190734865,-2.678321486924567,-1.4864999771118157,-4.79247062309603,1.8194706688723965,-3.139485300103921,0.16648534588028951,-1.9065086393280044,67.9999923706054,27.26679955960733,1.652985322992106,4,-0.17500019073486506,4.46999979019165,11.794999599456787,17.424999237060547,6.379999160766602,3,0.5333333898473669,-1.1333315319496553,13.100000381469727,-1.1505380313594875,12.15999984741211,1.0,13.890000343322756,0.5333333898473669
330,2001-04-20,16.010000228881836,16.239999771118164,12.600000381469727,13.649999618530273,640188.0,0.18592594288013609,1.5815601301867037,-12.421083276029092,53.180916086617515,27.6228415240205,-2.2106269087801564,-0.7020059264824603,5.490844192683777,15.113063169203144,63.66946171932244,3.6399993896484375,-2.2939773605260623,1.0880002021789554,-2.075173359129167,4.251173763487079,-0.49358657847510656,2.6695869828330174,-4.308248515007326,94.81982964024351,49.63966638397122,1.5815867806540618,4,-2.1650004386901855,1.2149996757507324,8.992499351501465,14.914999008178711,3.989999771118164,4,0.24921922011720254,1.9078000369294903,13.5,-1.1333315319496553,13.100000381469727,-1.1505380313594875,12.15999984741211,0.24921922011720254
331,2001-04-23,15.199999809265135,17.120000839233402,15.149999618530273,16.399999618530273,243593.0,-0.05059340462440909,-2.0307706641020222,-0.5084743639478881,50.2347426668941,31.182955929994748,-1.3865325063084892,-0.11861127039669306,5.954922686818742,15.529060896697716,63.291905538623624,1.9700012207031286,-2.2445358320589115,0.41799979209899796,-2.4006642490507613,3.236663833248757,-0.9913322284758816,1.8273318126738776,-3.2259532119560053,63.90975947512057,14.623021057933691,1.4093320205748792,4,-0.9149994850158674,1.62500047683716,9.699999809265138,15.724999427795412,4.500000953674318,0,0.3223684627428616,1.5815601301867037,16.010000228881836,1.9078000369294903,13.5,-1.1333315319496553,13.100000381469727,0.3223684627428616
332,2001-04-24,15.93000030517578,16.270000457763672,15.199999809265135,15.399999618530273,165880.0,0.04802634901782521,-1.301075908348847,-0.44166730907238255,55.17241468834799,35.33823212313995,-2.1042319001840326,-1.0654825858933403,4.934832816610582,14.41328620714888,62.9765390141975,1.070000648498537,-2.0633032359645274,1.2510002613067606,-1.2007480081646218,3.702748530778143,0.025126126571070273,2.476874396042451,-3.5442773685127076,75.81300233863371,23.728797162208515,1.225874134735691,4,-1.469999790191645,0.2949995994567889,8.157499313354494,14.844999313354494,3.0599994659423846,1,0.28060258805532823,-2.0307706641020222,15.199999809265135,1.5815601301867037,16.010000228881836,1.9078000369294903,13.5,0.28060258805532823
333,2001-04-25,15.890000343322756,16.329999923706055,15.489999771118164,15.800000190734865,119265.0,-0.002510983119066723,-1.3661943075125136,0.16981138865596931,53.58807247781619,38.10200547120555,-1.7970138286844204,-1.1730475628602708,4.773077091876624,14.143997010596314,62.32982212967973,0.8400001525878906,-1.7364714994171244,1.2665002822876001,-1.0078628538841823,3.5408634184593826,0.12931871420170893,2.4036818503734914,-3.1255351744540576,74.74332065814873,21.038709790965825,1.1371815680858917,4,-1.4299998283386213,-0.0900006294250506,8.197499275207518,14.884999275207518,2.900000572204588,2,0.25173058275021076,-1.301075908348847,15.93000030517578,-2.0307706641020222,15.199999809265135,1.5815601301867037,16.010000228881836,0.25173058275021076
334,2001-04-26,18.0,18.3799991607666,16.0,16.0,296257.0,0.13278789245362743,-1.3799991607666016,22.222184546263723,61.31044951678771,42.48229747036904,-3.646128852923564,-3.2853056213872502,2.4816803637717335,11.90069449229081,61.00651356598246,2.489998817443846,-1.4305731414075762,3.270999956130982,0.5898933345510997,5.952106577710863,1.9304466453410427,4.611553266920923,-4.887091977502125,93.4256186674692,37.52068138437422,1.3405533107899406,4,-2.9100003242492676,-2.5250000953674316,4.900000095367432,12.524999618530273,0.37999916076660156,3,0.11944442325168181,-1.3661943075125136,15.890000343322756,-1.301075908348847,15.93000030517578,-2.0307706641020222,15.199999809265135,0.11944442325168181
335,2001-04-27,18.899999618530273,19.600000381469727,17.120000839233402,17.989999771118164,294134.0,0.04999997880723739,1.1471844743564943,0.4549999237060547,68.43749566935043,47.65115192976493,-4.20268058289294,-4.16991079783627,1.356388207068271,10.829757586714585,59.43480813515406,2.4799995422363246,-0.953284076759461,4.025499582290649,0.7964116358939037,7.254587528687395,2.4109556090922766,5.640043555489022,-5.260382482205525,84.26964847356415,23.87831517277236,1.6145439731983724,4,-3.1999993324279785,-3.374999523162842,2.880000591278076,10.505000114440918,-0.4499988555908203,4,0.05185182867810756,-1.3799991607666016,18.0,-1.3661943075125136,15.890000343322756,-1.301075908348847,15.93000030517578,0.05185182867810756
336,2001-04-30,20.8700008392334,22.299999237060547,20.540000915527344,20.540000915527344,175910.0,0.10423287092406408,-9.666658960205762,0.362637339604529,72.15713263122501,53.45744523874468,-5.675259293758128,-6.015138102240213,-0.7619860030367605,8.606728045705978,57.493579402259265,3.3999996185302734,-0.5598500303938962,5.720500755310059,1.522348233321246,9.918653277298873,3.621424494315651,7.819577016304466,-6.515137713491253,79.85917587219905,16.169828252281434,2.099076260994407,4,-3.6200013160705566,-3.9950013160705566,0.4024991989135742,8.454998970031738,-2.75,0,-0.04168667006461679,1.1471844743564943,18.899999618530273,-1.3799991607666016,18.0,-1.3661943075125136,15.890000343322756,-0.04168667006461679
337,2001-05-01,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,0.0,1.0,0.0,80.2298829575151,58.785825571891976,-4.8163003655568275,-5.865357933813142,-0.9050362551997466,8.367896425894557,55.39790026025996,0.0,-0.08440619252354153,5.434500694274902,0.5182652970659092,10.350736091483897,2.9763829956704058,7.892618392879399,-5.402818657906677,79.00149030879165,11.192208107566117,2.4581176986044975,5,-3.595001220703125,-3.9950013160705566,0.4024991989135742,8.454998970031738,-2.8800010681152344,1,-0.056061333456895124,-9.666658960205762,20.8700008392334,1.1471844743564943,18.899999618530273,-1.3799991607666016,18.0,-0.056061333456895124
338,2001-05-02,22.149999618530273,24.3700008392334,21.26000022888184,23.45000076293945,266510.0,0.06133199462506078,-1.0194809658367865,-100.0,80.77495767981716,63.898451597152345,-5.227255938475416,-6.9205105487056535,-2.244592812622038,6.874841772626258,53.51593864299652,3.5,0.4667100320437285,6.346499490737916,0.6016828296433232,12.09131615183251,3.4740911601906177,9.218907821285214,-5.726223049400815,73.4766905841021,3.965768194925559,2.872408330547297,5,-3.664999008178711,-4.239999294281006,-1.0274996757507324,7.175000190734863,-4.670000076293945,2,-0.14266365245300106,1.0,20.8700008392334,-9.666658960205762,20.8700008392334,1.1471844743564943,18.899999618530273,-0.14266365245300106
339,2001-05-03,20.149999618530273,22.70000076293945,20.0,22.38999938964844,108355.0,-0.09029345527964872,-1.125985682864866,1.723075230165433,70.29831017209861,65.80038427331692,-2.441502768639392,-4.7688557970309375,-0.3415138739942769,8.641765832654464,51.40335815352594,2.7000007629394496,1.2035529235105606,4.094999504089355,-1.9560761394239563,10.146075147602666,1.069461682332701,7.12053732584601,-2.4548271661841845,41.79308661099135,-27.11178470701428,3.0255378217566555,5,-0.3899993896484375,-2.239999294281006,0.05000019073486328,8.625,-3.049999237060547,3,-0.06749373343671194,-1.0194809658367865,22.149999618530273,1.0,20.8700008392334,-9.666658960205762,20.8700008392334,-0.06749373343671194
340,2001-05-04,20.0,20.100000381469727,19.68000030517578,19.8700008392334,265797.0,-0.007444149943920175,1.5454555963355778,-0.0580353455579633,69.62106423311695,67.95442000289724,-1.8617880969386036,-4.461691604883882,-0.252523999642726,8.615168139884425,49.4805033423643,0.4699993133544922,1.8023235654831495,3.69999990463257,-2.580700741846229,9.98070055111137,0.5596495813931703,6.840350227871969,-1.2368550057519414,6.82302043465583,-58.328303835876284,3.1403503232394003,5,-0.21499967575073242,-2.0899996757507324,-0.48999977111816406,8.28499984741211,-3.239999771118164,4,-0.08100004196166988,-1.125985682864866,20.149999618530273,-1.0194809658367865,22.149999618530273,1.0,20.8700008392334,-0.08100004196166988
341,2001-05-07,20.0,20.0,20.0,20.0,0.0,0.0,1.0,0.0,78.3236996609495,70.52678499985296,-1.2396688885387448,-4.219659887528465,-0.3944192755614466,8.407558127311809,47.17845319587142,0.0,2.411164357422166,3.4089999198913574,-2.996198351614897,9.814198191397612,0.20640078413823204,6.611599055644485,-0.33975807055428575,6.82302043465583,-60.99663124398597,3.202599135753127,5,-0.06999969482421875,-2.0899996757507324,-0.7899999618530273,8.28499984741211,-3.3999996185302734,0,-0.07749996185302732,1.5454555963355778,20.0,-1.125985682864866,20.149999618530273,-1.0194809658367865,22.149999618530273,-0.07749996185302732
342,2001-05-08,21.46999931335449,21.700000762939453,20.600000381469727,20.899999618530273,134373.0,0.07349996566772443,1.1359176916325011,100.0,79.12317172589712,73.36401824963974,-2.0575502526789364,-5.413540266467475,-1.9837760507224296,6.718505888312901,44.971986822669265,1.7000007629394531,2.720997530923036,4.527499246597287,-2.1466136464453918,11.201612139639966,1.1904428000759495,7.864555693118627,-1.7899990081787074,38.166285807009615,-30.056598988116292,3.337056446521339,5,-1.2849988937377894,-3.559998989105221,-2.4724993705749476,6.815000534057621,-4.7499999999999964,1,-0.15603160602047006,1.0,20.0,1.5454555963355778,20.0,-1.125985682864866,20.149999618530273,-0.15603160602047006
343,2001-05-09,21.979999542236328,22.299999237060547,21.0,21.700000762939453,59261.0,0.023754086874358427,1.8260909226610054,0.4912261915916027,79.28176730082498,75.36083133675497,-1.8023761384358181,-5.496521291870778,-2.628688764862371,6.059332213967018,42.2939466736261,1.2999992370605469,3.1836736654089393,4.587499475479127,-2.174748039048584,11.349746990006839,1.2063757182152735,7.968623232742983,-1.9799995422363281,76.15890359048862,7.581160333716241,3.3811237572638553,5,-1.2349987030029297,-4.0699992179870605,-3.1449995040893555,5.480001449584961,-4.739999771118164,2,-0.18152865578777921,1.1359176916325011,21.46999931335449,1.0,20.0,1.5454555963355778,20.0,-0.18152865578777921
344,2001-05-10,21.82999992370605,22.5,21.299999237060547,22.040000915527344,104018.0,-0.006824368592093899,1.1238967330300702,-0.7500068119891135,74.0099018470753,75.97998757872442,-1.1755823662244786,-4.976315554326607,-2.612645794405598,6.037653127698118,39.49555624244313,1.2000007629394531,3.5688597623838376,4.040499877929683,-2.7879187627326054,10.868918518591974,0.6262905575985371,7.454709198260829,-1.2299995422363246,76.24112947516781,10.529144128017933,3.414209320331145,5,0.1950006484985387,-3.9199995994567836,-3.6300001144409144,5.18499946594239,-4.590000152587887,3,-0.199267081844828,1.8260909226610054,21.979999542236328,1.1359176916325011,21.46999931335449,1.0,20.0,-0.199267081844828
345,2001-05-11,21.88999938964844,22.5,21.5,21.51000022888184,68275.0,0.0027484867683043035,-4.000004768376041,-1.8095112669276086,79.41952845200179,76.7869204476996,-0.8569664678662257,-4.644364094648385,-2.821884148013627,5.77631907425738,36.54593731510203,1.0,4.02995492598393,3.700499391555791,-3.1033335541994163,10.504332337310998,0.2985829186781892,7.102415864433395,-0.889999389648441,75.59997558593764,9.260975292487188,3.4019164728776037,5,0.1350011825561488,-3.9799990653991735,-3.7399997711181676,5.125,-5.260000228881843,4,-0.21882134041738976,1.1238967330300702,21.82999992370605,1.8260909226610054,21.979999542236328,1.1359176916325011,21.46999931335449,-0.21882134041738976
346,2001-05-14,20.899999618530273,21.979999542236328,20.149999618530273,21.979999542236328,123331.0,-0.045226121458291524,2.3888889870035372,-2.8421113392126647,71.36715600639478,75.80217300868622,0.1539227566706458,-3.2699158622195235,-2.0015069666049143,6.557183469007242,33.175245304194156,1.8299999237060547,4.216253637134312,2.359999656677246,-4.230133070991634,8.950132384346126,-0.9350667071571941,5.655066020511686,3.470001220703125,31.91488843635584,-31.853194329522868,3.2950663638344406,5,1.1250009536743164,-2.989999294281006,-2.75,5.625,-4.899999618530273,0,-0.1980860988139851,-4.000004768376041,21.88999938964844,1.1238967330300702,21.82999992370605,1.8260909226610054,21.979999542236328,-0.1980860988139851
347,2001-05-15,20.850000381469727,21.0,20.31999969482422,21.0,42754.0,-0.0023923080369923078,8.066693793471766,0.138888545487619,71.30584844226182,74.75004976006898,0.2243828247582087,-2.672524823304272,-2.1287547561056783,6.395633402928656,29.30116158057775,0.6800003051757812,4.241773976427869,1.8755003929138176,-4.056530048745238,7.807530834572873,-1.0905148279157117,4.841515613743347,3.4356004333496095,29.787261672768828,-31.246163629209406,2.966015220829528,5,0.3400001525878906,-2.940000057220459,-2.8700003623962402,5.1100006103515625,-5.8000001907348615,1,-0.20383692672625342,2.3888889870035372,20.899999618530273,-4.000004768376041,21.88999938964844,1.1238967330300702,21.82999992370605,-0.20383692672625342
348,2001-05-16,21.149999618530273,21.0,19.350000381469727,20.790000915527344,114476.0,0.014388452353562897,54.00047684140255,-2.399997456862022,66.02238486973266,74.27494694869497,-0.25969336147684885,-2.4648925426963544,-2.6232555109345377,5.9172126413025445,25.035531446473176,1.6499996185302734,4.024894948573927,1.7729996681213365,-3.5409463953132203,7.086945731555893,-0.8839733635959419,4.429972699838615,3.0528891723632796,57.14283984264069,0.1982660782415877,2.6569730317172784,5,-0.22499942779541016,-3.239999294281006,-3.5149993896484375,4.810001373291016,-6.649999618530273,2,-0.20945628298236463,8.066693793471766,20.850000381469727,2.3888889870035372,20.899999618530273,-4.000004768376041,21.88999938964844,-0.20945628298236463
349,2001-05-17,20.700000762939453,21.399999618530273,20.299999237060547,21.25,103370.0,-0.021276542019251887,1.5882408379782966,-1.5277811627451083,59.59489359002435,73.16092798835138,0.30902503739893916,-1.526073228399646,-2.3869911988963253,6.234019722650771,21.340368762737892,1.1000003814697266,3.696940936055416,0.9630007743835449,-3.596542377194101,5.522543925961191,-1.3167708014052764,3.242772350172366,3.308772491577148,42.85716015735931,-10.191820799520848,2.279771575788823,5,0.22499942779541016,-2.6150002479553223,-4.100000858306885,4.224999904632568,-6.230000495910646,3,-0.16714980020754167,54.00047684140255,21.149999618530273,8.066693793471766,20.850000381469727,2.3888889870035372,20.899999618530273,-0.16714980020754167
350,2001-05-18,20.0,20.600000381469727,19.6200008392334,20.559999465942386,44980.0,-0.033816460731378783,2.0624923631703647,1.0181822595523684,44.636242986491226,69.41787724674488,1.127605572730669,-0.5394847533388898,-1.8952125127270918,6.74255476766303,18.861885542470308,1.0799999237060547,3.212055398359091,0.06350002288818501,-4.145073862494673,4.272073908271043,-2.0407869198032422,2.1677869655796123,3.822422339594727,24.714822279289596,-23.91248595334584,2.1042869426914286,5,0.9250001907348633,-1.9149994850158691,-3.450000286102295,4.724999904632568,-6.029999732971193,4,-0.1380000114440918,1.5882408379782966,20.700000762939453,54.00047684140255,21.149999618530273,8.066693793471766,20.850000381469727,-0.1380000114440918
351,2001-05-21,20.100000381469727,20.459999084472656,19.56999969482422,20.239999771118164,72561.0,0.005000019073486239,2.068973908696882,0.249999148504261,45.31059134346654,65.66092387091926,1.165887521084052,-0.26727032608763324,-2.182065280030166,6.449726367821796,16.86005985987048,0.8899993896484375,2.9853541007371405,-0.08149962425232005,-3.6510859328286607,3.4880866843240206,-1.8662927785404904,1.7032935300358503,3.543525079800002,36.58537946947776,-7.861073770253498,1.7847931542881696,5,0.8249998092651367,-2.0149998664855957,-3.8675003051757812,4.624999523162842,-6.700000762939453,0,-0.17263687337549194,2.0624923631703647,20.0,1.5882408379782966,20.700000762939453,54.00047684140255,21.149999618530273,-0.17263687337549194
352,2001-05-22,20.399999618530273,20.799999237060547,20.049999237060547,20.489999771118164,112386.0,0.014925334893879816,1.1126787805847778,0.6428610354223433,37.897641534321764,61.062687674641126,0.7801928029238923,-0.22684867500666783,-2.649295838865335,5.98383013020079,14.810733513668772,0.75,2.7821923853730866,-0.00500035285949707,-2.96073316438169,2.9507324586626957,-1.4828667586205917,1.4728660529015976,3.0717848395474547,51.219494040696325,10.013691362616846,1.477866405761096,5,0.5250005722045898,-2.3149991035461426,-4.167499542236328,4.124999523162842,-6.920000076293945,1,-0.21568625984353196,2.068973908696882,20.100000381469727,2.0624923631703647,20.0,1.5882408379782966,20.700000762939453,-0.21568625984353196
353,2001-05-23,19.88999938964844,20.100000381469727,19.149999618530273,20.0,70696.0,-0.025000011687185242,5.1290100289177385,1.2222269317169951,47.73518804842546,58.1432750303467,1.0756669789368374,0.6305131998036124,-2.3159011265627996,6.286559083076156,12.518014821455289,1.25,2.454205039784494,-0.7150005340576122,-2.7963815276079806,1.3663804594927562,-1.7556910308327964,0.325689962717572,3.4169137053649656,32.88887871636301,-7.9021416828146585,1.0406904967751849,5,0.9350004196166957,-1.6049990653991735,-4.084999561309818,3.2350001335144043,-5.839999198913576,2,-0.24333832817674728,1.1126787805847778,20.399999618530273,2.068973908696882,20.100000381469727,2.0624923631703647,20.0,-0.24333832817674728
354,2001-05-24,20.149999618530273,20.290000915527344,19.309999465942386,19.61000061035156,29284.0,0.013071907333348065,1.390242767790053,-4.909054653905032,51.28204877403057,55.01688839946102,0.6172029210451093,0.5690180971144798,-2.7105728238124307,5.829872224191114,11.529998223874296,0.9800014495849574,1.9732775426483045,-0.5625002861022956,-2.2649797935886973,1.139979221384106,-1.4137400398454965,0.2887394676409052,2.9074986678941457,60.60607461780771,14.877284438956615,0.8512397537432005,5,0.41499996185302734,-1.8399991989135742,-4.34499979019165,2.325000286102295,-5.36999988555908,3,-0.28039700870934214,5.1290100289177385,19.88999938964844,1.1126787805847778,20.399999618530273,2.068973908696882,20.100000381469727,-0.28039700870934214
355,2001-05-25,19.8799991607666,20.290000915527344,19.229999542236328,20.0,47380.0,-0.013399526693557595,2.028563799206001,-0.22222418451865703,49.01960050999785,52.53382667763913,0.6393335901466344,0.9657147886448065,-2.4370543506027857,5.899619210946735,11.183475328031557,1.0600013732910156,1.4126799609183145,-0.8815007209777832,-2.412063293503614,0.6490618515480477,-1.6467820072406987,-0.11621943471486773,2.9430492055841704,44.24240672774037,-6.143006120708826,0.765281286262915,5,0.3950004577636719,-1.394998550415039,-4.232499361038208,2.380000591278076,-4.419999122619629,4,-0.27213275262176506,1.390242767790053,20.149999618530273,5.1290100289177385,19.88999938964844,1.1126787805847778,20.399999618530273,-0.27213275262176506
356,2001-05-28,20.0,20.399999618530273,19.350000381469727,19.799999237060547,168063.0,0.006036259773603003,1.0999984741210938,-1.6666613685130731,34.59119748341874,48.454421015545456,0.42269279806038895,0.8191942921815176,-2.609776128578414,5.71055700915619,11.512342055632985,1.0499992370605469,1.0018261047314567,-0.7179998397827134,-2.2846065001250473,0.8486068205596204,-1.5013031699538786,0.06530349038845173,2.602665441481541,51.51518654451927,-0.3986847958388182,0.7833033301711667,5,0.27499961853027344,-0.23999977111816406,-4.465000152587891,1.674999713897705,-5.649999618530273,0,-0.3014999866485597,2.028563799206001,19.8799991607666,1.390242767790053,20.149999618530273,5.1290100289177385,19.88999938964844,-0.3014999866485597
357,2001-05-29,19.700000762939453,20.290000915527344,19.38999938964844,19.989999771118164,37892.0,-0.014999961853027322,1.0224723917045377,-1.4499895096225373,25.00000000000003,43.89637825224183,0.6061530312634211,1.082548621918761,-2.3725512882008815,5.892744552934559,11.858981149841094,0.9000015258789027,0.4968139207033708,-0.9594990730285637,-2.588350191667317,0.6693520456101894,-1.7739246323479385,-0.14507351370918897,2.6955047291650125,44.000091552734375,-4.646723915022989,0.8144255593193762,5,0.5749988555908203,0.08499956130981445,-4.145000457763672,1.8749995231628382,-5.850000381469727,1,-0.319797000021494,1.0999984741210938,20.0,2.028563799206001,19.8799991607666,1.390242767790053,20.149999618530273,-0.319797000021494
358,2001-05-30,18.989999771118164,19.799999237060547,18.399999618530273,19.57999992370605,231582.0,-0.03604065808753554,1.7184490829901335,2.0344902428918012,22.265617724040922,39.748680933799236,1.0924155946811247,1.6270939429463596,-1.7068222202817438,6.4701885625816296,10.991552887275802,1.3999996185302734,0.12869537364507977,-1.5115000724792473,-3.1446340795965426,0.12163393463804795,-2.328067076037893,-0.6949330689206015,3.2107753685718485,29.50000762939453,-15.009566571442576,0.8165670035586475,5,0.6099996566772461,0.9400005340576172,-3.6474995613098127,2.0099997520446777,-5.63000011444092,2,-0.2901527275035558,1.0224723917045377,19.700000762939453,1.0999984741210938,20.0,2.028563799206001,19.8799991607666,-0.2901527275035558
359,2001-05-31,18.790000915527344,19.450000762939453,18.209999084472656,18.690000534057614,129777.0,-0.010531798736248432,-1.3396185674416596,-0.16949212814793968,20.532324493047554,37.07046776786105,1.109683814083855,1.8129309178541106,-1.51306758428084,6.488816982541863,10.719269521074457,1.2400016784667969,-0.2623820262313501,-1.6434989929199233,-3.443033909658631,0.15603592381878428,-2.543266451289277,-0.7437315345505695,3.106712182469888,26.484095416180757,-13.51059505235282,0.8997674583693538,5,0.7149982452392578,1.3949995040893555,-3.660000801086424,2.209998607635498,-6.000000953674316,3,-0.25226186768705916,1.7184490829901335,18.989999771118164,1.0224723917045377,19.700000762939453,1.0999984741210938,20.0,-0.25226186768705916
360,2001-06-01,18.3799991607666,18.950000762939453,17.899999618530273,18.5,119356.0,-0.02182020940839513,1.0588209994857651,-1.200003814682671,23.07691994189919,34.60005983435356,1.4144687169628867,2.2085784021417325,-1.0909917050588724,6.695658952844759,10.64716482101547,1.0500011444091797,-0.5980652924228629,-1.9725007057189927,-3.9871716919342752,0.04217028049628979,-2.9798361988266358,-0.9651652126113497,3.1480425358781723,19.199981689453125,-20.91552198313532,1.0073354931076417,6,0.9700002670288086,2.365001678466797,-3.097499370574951,1.0450005531311035,-5.999999046325684,4,-0.19586504854036446,-1.3396185674416596,18.790000915527344,1.7184490829901335,18.989999771118164,1.0224723917045377,19.700000762939453,-0.19586504854036446
361,2001-06-04,18.450000762939453,18.739999771118164,17.530000686645508,18.61000061035156,33034.0,0.003808574829659017,4.761925522252498,1.3333227370261167,24.468103670426544,33.10788896058743,1.2134032498525578,2.125475013929858,-1.170423385111608,6.356813864282046,10.649706814421506,1.2099990844726562,-0.836786911304479,-1.824999141693116,-4.008906452199291,0.3589081688130591,-2.9169527969462052,-0.7330454864400267,2.642675884331581,33.33333333333333,-7.754490797861912,1.0919536552530877,6,0.5149993896484375,2.5,-2.83750057220459,0.974998950958252,-7.000000953674318,0,-0.16205965317890392,1.0588209994857651,18.3799991607666,-1.3396185674416596,18.790000915527344,1.7184490829901335,18.989999771118164,-0.16205965317890392
362,2001-06-05,18.1200008392334,20.0,17.290000915527347,19.100000381469727,479830.0,-0.017886173986991105,-1.0530300840967575,6.125002980235217,17.970437326907174,29.800694435974286,1.3253481713565343,2.3100718455888263,-0.8535602084188341,6.473997168931611,9.707085927362783,2.7099990844726527,-0.8790495982186748,-1.9874991416931138,-4.295825754329972,0.320827470943744,-3.1416624480115445,-0.8333358353746831,2.473901173550061,30.627313804704237,-8.08143830510592,1.1541633063184291,6,0.7249994277954102,2.7100000381469727,-1.0575013160705566,1.3049988746643066,-6.780000686645508,1,-0.2080574107701404,4.761925522252498,18.450000762939453,1.0588209994857651,18.3799991607666,-1.3396185674416596,18.790000915527344,-0.2080574107701404
363,2001-06-06,17.989999771118164,18.690000534057614,17.120000839233402,18.690000534057614,116472.0,-0.0071744515504522655,3.4857085247492092,0.7142868264428673,19.2744039759302,26.24428945840758,1.29351849386223,2.240707791349582,-0.7065618278427515,6.345952204203474,8.544785792418564,1.5699996948242116,-0.9470223670847595,-1.9180002212524414,-4.234590884871476,0.3985904423665936,-3.0762955530619607,-0.7597048894429221,2.0752780661043175,30.20830504871348,-7.646233347421639,1.158295331809518,6,0.7700004577636719,2.7550010681152344,-0.9150002002716064,1.434999942779541,-5.219999313354492,2,-0.2301278178054761,-1.0530300840967575,18.1200008392334,4.761925522252498,18.450000762939453,1.0588209994857651,18.3799991607666,-0.2301278178054761
364,2001-06-07,17.479999542236328,17.799999237060547,16.65999984741211,17.510000228881836,142334.0,-0.028349095907194477,2.737710864093304,0.04285807706770012,20.142210298043153,23.035690545968166,1.5477077046864025,2.5382445666623994,-0.14935600460385245,6.578269931569245,7.35487466566912,1.3299999237060547,-1.0011539581088478,-2.2105004310607903,-4.583430696942472,0.16242983482089102,-3.396965564001629,-1.0240352981199514,2.520000457763672,24.55088794498613,-14.34751704637408,1.18646513294084,6,1.0500001907348633,2.200000762939453,0.7175009250640869,1.6449999809265137,-4.709999084472656,3,-0.23569794012889234,3.4857085247492092,17.989999771118164,-1.0530300840967575,18.1200008392334,4.761925522252498,18.450000762939453,-0.23569794012889234
365,2001-06-08,17.100000381469727,17.600000381469727,17.030000686645508,17.450000762939453,48180.0,-0.02173908299301852,-1.3265304533653042,11.666412359336258,16.66669492365945,21.044079150439355,1.6672195858268495,2.678307640697845,0.2711826305038585,6.676835166863022,6.100659263056323,0.5699996948242188,-1.1329142918169488,-2.3509996414184577,-4.755905883154195,0.053906600317279896,-3.5534527622863266,-1.148546520550589,2.2319995880126946,13.173668082520805,-24.942570467507565,1.2024531208678682,6,1.375,2.479999542236328,1.7349998950958252,2.0249991416931152,-4.100000381469727,4,-0.25204680254201606,2.737710864093304,17.479999542236328,3.4857085247492092,17.989999771118164,-1.0530300840967575,18.1200008392334,-0.25204680254201606
366,2001-06-11,16.760000228881836,17.399999618530273,16.600000381469727,17.329999923706055,46622.0,-0.019883049415386544,1.2535218834957715,1.6285687816415169,9.911942762795746,19.367628346305548,1.6754888975574858,2.8377389891283045,0.6685947694878003,6.748929382275666,5.629256770714284,0.7999992370605469,-1.336217621133109,-2.483999824523927,-5.069663822138853,0.10166417309099884,-3.7768318233313884,-1.191167825716466,2.0375997161865236,4.705878393047377,-30.44120747608178,1.2928319988074628,6,1.5399999618530273,2.7899999618530273,2.0875000953674316,2.364999294281006,-4.11999988555908,0,-0.2613365187724186,-1.3265304533653042,17.100000381469727,2.737710864093304,17.479999542236328,3.4857085247492092,17.989999771118164,-0.2613365187724186
367,2001-06-12,16.600000381469727,17.299999237060547,15.699999809265135,17.299999237060547,158294.0,-0.009546530144813992,3.5714344102604674,1.2280688252064622,10.739909385101399,18.086994086423378,1.5081028117953998,2.806926763493003,0.8924234531298438,6.621405918495505,5.330148500888879,1.599999427795412,-1.5278421424006012,-2.4314996719360344,-5.156249749403337,0.2932504055312677,-3.7938747106696873,-1.0691246332023816,1.758079650878905,30.100346288948014,-5.112112166472311,1.3623750387336513,6,1.2499995231628418,2.499999523162842,2.319999933242798,2.5249991416931152,-4.070000648498533,1,-0.3102409911962075,1.2535218834957715,16.760000228881836,-1.3265304533653042,17.100000381469727,2.737710864093304,17.479999542236328,-0.3102409911962075
368,2001-06-13,16.719999313354492,17.280000686645508,16.600000381469727,16.969999313354492,80550.0,0.00722885115223959,-1.7755235500194628,0.3571434410260462,7.6543491283658796,16.65610793479208,1.1535498610793908,2.4643764264611363,0.850569408407921,6.219486399584678,5.536872263969729,0.6800003051757812,-1.6628849068846563,-2.090000724792482,-4.809869115794164,0.6298676662092006,-3.449934920293323,-0.7300665292916406,1.1064646743774418,48.57141819129717,15.88654711905803,1.3599341955008404,6,1.1300005912780762,2.380000591278076,2.327501058578491,2.4050002098083496,-3.929999351501465,2,-0.32177029794908685,3.5714344102604674,16.600000381469727,1.2535218834957715,16.760000228881836,-1.3265304533653042,17.100000381469727,-0.32177029794908685
369,2001-06-14,17.239999771118164,17.520000457763672,16.670000076293945,17.020000457763672,37839.0,0.031100507124323995,1.179486238980792,-0.8799972534179688,19.30235446496691,16.236711770688494,0.4364579415359877,1.7622205980344319,0.4057289553455412,5.441837386378918,5.498476758677056,0.8500003814697266,-1.7310929334321514,-1.3970002174377427,-4.050030939633423,1.2560305047579359,-2.723515578535583,-0.07048485633990254,-1.5399999618530291,81.05260516138425,47.771271749228916,1.3265153610978393,6,0.6100001335144043,1.8600001335144043,2.087500810623169,1.8849997520446777,-4.949999809265137,3,-0.25928070607303577,-1.7755235500194628,16.719999313354492,3.5714344102604674,16.600000381469727,1.2535218834957715,16.760000228881836,-0.25928070607303577
370,2001-06-15,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0,0.0,1.0,0.0,16.98566067008133,15.405329215094579,0.2880329194443263,1.6283318642061744,0.48308333896175526,5.175345953658542,5.824146441411096,0.0,-1.7239233674773544,-1.259000205993651,-3.9006176361417317,1.38261722415443,-2.5798089210676913,0.061808509080389484,-1.5035999488830587,84.61535236943445,51.424645902766244,1.3208087150740409,6,0.6100001335144043,1.8600001335144043,2.7275006771087646,1.8849997520446777,-5.710000038146971,4,-0.25928070607303577,1.179486238980792,17.239999771118164,-1.7755235500194628,16.719999313354492,3.5714344102604674,16.600000381469727,-0.25928070607303577
371,2001-06-18,16.629999160766598,18.0,16.629999160766598,16.899999618530273,150304.0,-0.03538286649942357,-9.148137159326678,-100.0,15.812927055655024,15.165605851622118,0.6847224597800654,2.0712327100805155,1.1946038422323788,5.517233021587973,5.959208151291989,1.370000839233402,-1.7097001916109527,-1.6955007553100607,-4.350152835106904,0.9591513244867826,-3.022826795208484,-0.36817471541163727,-0.8579273258209206,40.43475105992588,8.255632747206327,1.327326039898422,6,0.5650010108947754,2.2100005149841344,3.3375012874603307,2.495000362396244,-5.229999542236325,0,-0.21828017702673563,1.0,17.239999771118164,1.179486238980792,17.239999771118164,-1.7755235500194628,16.719999313354492,-0.21828017702673563
372,2001-06-19,16.0,17.290000915527347,15.850000381469727,16.75,157840.0,-0.03788329480213615,-1.742860153096635,2.777773068282929,16.099789326723496,14.812870890599154,1.0978223069257638,2.481943979731046,1.9125135347799755,5.8759266649263076,6.122521531057226,1.4400005340576207,-1.725817718055481,-2.1054999351501458,-4.765555135198497,0.5545552648982035,-3.4355275351743195,-0.775472335125972,2.0,6.976727681133835,-24.48619617976482,1.3300276000241746,6,0.8499999046325684,2.549999713897705,3.9675004482269287,3.124999523162842,-4.159999847412109,1,-0.20999997854232777,-9.148137159326678,16.629999160766598,1.0,17.239999771118164,1.179486238980792,17.239999771118164,-0.20999997854232777
373,2001-06-20,15.050000190734865,16.290000915527347,14.65999984741211,15.989999771118164,177423.0,-0.059374988079070934,1.1168819346436585,1.2533327738443987,13.759701921486396,14.103703293203957,1.7734200360192975,3.2156179277867007,2.9882646858035304,6.536762142150172,7.062135670027711,1.630001068115238,-1.7907271345092006,-2.813499784469604,-5.663831462027895,0.03683189308868684,-4.238665623248751,-1.3883339456904569,2.949999809265135,11.67665645226323,-19.5726895199907,1.4251658387791457,6,1.2799997329711896,2.9799995422363263,4.500000238418577,4.074999332427977,-2.1100006103515643,2,-0.16744188875924693,-1.742860153096635,16.0,-9.148137159326678,16.629999160766598,1.0,17.239999771118164,-0.16744188875924693
374,2001-06-21,14.5,15.479999542236328,14.100000381469727,15.0,176772.0,-0.03654486270860369,-1.1230768779325502,0.5319151310643324,13.396242236103078,13.740319661253249,2.074398563413201,3.5000822755510512,3.6308813542576246,6.801044388024707,8.05832187993672,1.3799991607666016,-1.820694385489336,-3.0809999942779527,-6.092549075372268,-0.06945091318363517,-4.5867745348251105,-1.5752254537307948,3.366399993896483,10.256401478342054,-21.586949532683917,1.5057745405471585,6,1.5500001907348633,3.25,4.917500257492065,4.624999523162842,0.39999961853027344,3,-0.11793103711358432,1.1168819346436585,15.050000190734865,-1.742860153096635,16.0,-9.148137159326678,16.629999160766598,-0.11793103711358432
375,2001-06-22,14.470000267028807,14.5,13.710000038146973,14.460000038146973,67024.0,-0.002068947101461549,21.571525885558582,-0.020000457763668322,12.16729045315671,13.990913849071134,1.8909539820941692,3.2717411534578194,3.7550585165681394,6.571151625259551,9.229343020742172,0.7899999618530273,-1.8771069844746933,-2.840499782562256,-5.952760768309021,0.27176120318450714,-4.396630275435639,-1.2843692896888736,3.1704157501220696,17.715623208387136,-13.363438811722453,1.556130492873382,6,1.3849997520446795,2.784999370574953,5.03500008583069,4.654999256134035,0.5900001525878924,4,-0.15065654906331316,-1.1230768779325502,14.5,1.1168819346436585,15.050000190734865,-1.742860153096635,16.0,-0.15065654906331316
376,2001-06-25,13.970000267028807,14.470000267028807,13.399999618530273,14.470000267028807,74360.0,-0.03455424953510855,3.2800025939941335,-49.998855617022045,11.786362174637631,14.107186381241828,2.1831549592521444,3.4749905103913594,4.345367636802118,6.843076304414895,10.45633464198478,1.0700006484985334,-1.9349691524420969,-3.038999795913698,-6.221742210916469,0.1437426190890747,-4.630371003415084,-1.4476285884123126,3.3559824718017577,14.652968083546686,-15.802331527998948,1.5913712075013862,6,1.72999954223633,3.1299991607666033,5.53500008583069,5.154999256134035,1.5299997329711932,0,-0.17466002057396968,21.571525885558582,14.470000267028807,-1.1230768779325502,14.5,1.1168819346436585,15.050000190734865,-0.17466002057396968
377,2001-06-26,13.399999618530273,13.90999984741211,13.109999656677244,13.90999984741211,79938.0,-0.04080176360796617,2.1372542419788614,1.0200004577636719,10.90288766786783,14.468135107853154,2.5160939049939604,3.7405931277130193,5.056687546112364,7.170589720785806,11.803935217108542,0.8600006103515625,-1.9630570579919286,-3.2940003871917725,-6.5999975789194885,0.01199680453594354,-4.946998983055629,-1.6410017913279145,3.533384808270263,9.119492045669626,-20.48439989239086,1.6529985958638578,6,2.1550002098083496,3.554999828338623,6.105000734329224,5.425000667572018,2.1000003814697266,1,-0.14925373559222255,3.2800025939941335,13.970000267028807,21.571525885558582,14.470000267028807,-1.1230768779325502,14.5,-0.14925373559222255
378,2001-06-27,13.479999542236328,13.550000190734865,12.93000030517578,13.399999618530273,74592.0,0.005970143730110733,4.636331321958604,-0.15686252510406265,13.235284836644666,13.794016260261794,2.154764042060485,3.401003728699628,5.091546523293246,6.890813986573132,12.91796877589532,0.6199998855590856,-1.9363304632809069,-2.9385004520416267,-6.355358403314938,0.47835749923168613,-4.646929427678284,-1.2300714764049712,2.994578712149412,21.56860398493873,-8.316126022414846,1.7084289756366562,6,1.9850006103515625,3.185000419616699,6.025000810623169,5.345000743865963,1.8500003814697266,2,-0.12166167992141952,2.1372542419788614,13.399999618530273,3.2800025939941335,13.970000267028807,21.571525885558582,14.470000267028807,-0.12166167992141952
379,2001-06-28,14.050000190734865,14.09000015258789,13.170000076293945,13.5,85459.0,0.042284916012984786,1.920634632298067,6.875008940705265,22.912965108902682,14.452605642353054,1.2121454388294133,2.590503006275652,4.632501218596728,6.107953462287538,13.779051564718259,0.9200000762939453,-1.9152724062631918,-2.131499767303465,-5.513129897018976,1.2501303624120457,-3.8223148321612204,-0.4406847024457097,1.9283371507614806,71.3375861951669,37.713964937015234,1.690815064857755,6,1.4149999618530256,2.6149997711181623,5.504999876022337,3.9199995994567853,1.329999923706053,3,-0.0790036010877454,4.636331321958604,13.479999542236328,2.1372542419788614,13.399999618530273,3.2800025939941335,13.970000267028807,-0.0790036010877454
380,2001-06-29,14.779999732971193,14.829999923706055,13.899999618530273,14.0,112007.0,0.0519572620872788,1.1136367823466238,1.4181808408630217,33.55481180218007,16.423926169744725,0.1078384027803665,1.6621935536278816,3.943310148115314,5.192406054252844,14.244586159119677,0.9300003051757812,-1.8859293385916782,-1.2215002536773678,-4.491815237055439,2.0488147297007036,-2.8566577453664035,0.41365723801166787,0.7715704234402736,97.36841048560112,57.604761824877414,1.635157491689036,6,0.3300008773803693,1.8850002288818342,4.657500267028807,3.190000057220457,0.22000026702880682,4,0.008119072241346892,1.920634632298067,14.050000190734865,4.636331321958604,13.479999542236328,2.1372542419788614,13.399999618530273,0.008119072241346892
381,2001-07-02,15.460000038146973,15.68000030517578,14.699999809265135,14.800000190734865,143285.0,0.04600814055894986,-1.2790693032415938,0.8461539402045957,41.28440099409611,19.22221635500835,-0.8443746598441013,0.7870573840899624,3.3389740895548456,4.326692942224007,14.247677750642367,0.9800004959106445,-1.94006990775193,-0.3919999122619622,-3.458014687380892,2.6740148628569678,-1.9250072998214272,1.1410074752975028,-2.529999732971193,91.99999028986157,48.90666319744961,1.5330073875594645,7,-0.8499994277954102,1.2049999237060547,3.9200000762939453,2.5099997520446777,0.039999961853027344,0,-0.02587319647757369,1.1136367823466238,14.779999732971193,1.920634632298067,14.050000190734865,4.636331321958604,13.479999542236328,-0.02587319647757369
382,2001-07-03,14.350000381469727,15.9399995803833,14.0,15.4399995803833,134073.0,-0.07179816649019166,-1.1675973427116637,-1.651514319567672,34.26295673459917,21.500355778687545,0.007776610873875711,1.686609901370943,4.489766034323679,5.269624264513638,15.319802213715267,1.9399995803833008,-2.031484019677153,-1.313499546051025,-4.253376051038202,1.6263769589361523,-2.7834377985446146,0.15643870644256275,-1.3650000762939474,47.176093628661974,4.578428637668608,1.4699382524935882,7,0.08499956130981445,2.260000228881836,5.667499542236328,3.559999942779541,0.9499998092651385,1,0.08013934410867862,-1.2790693032415938,15.460000038146973,1.1136367823466238,14.779999732971193,1.920634632298067,14.050000190734865,0.08013934410867862
383,2001-07-04,13.850000381469727,14.25,13.460000038146973,14.0600004196167,102627.0,-0.03484320464866708,1.6779696084595876,0.19266072705033566,27.43009796050849,23.05967308139926,0.35722138414467075,1.961095109673451,5.026878842958212,5.644895769561529,16.459096607992237,0.8900003433227539,-2.0892644513961365,-1.6064995765686039,-4.437636606500245,1.2246374533630373,-3.0220680915344253,-0.1909310616027824,-0.7468001052856472,24.54875187421137,-12.639978683328629,1.415568514965821,7,0.5849995613098145,2.614999771118164,6.179999589920044,4.059999942779541,1.1399993896484375,2,0.11913354318299163,-1.1675973427116637,14.350000381469727,-1.2790693032415938,15.460000038146973,1.1136367823466238,14.779999732971193,0.11913354318299163
384,2001-07-05,13.359999656677244,13.600000381469727,13.199999809265135,13.210000038146973,136868.0,-0.03537911272898353,-3.705886972814607,-0.7142837680119443,25.75000217556928,24.568863272778433,0.7470695421962432,2.2415344493893645,5.4810417084188945,6.006052400776047,17.41572313095747,0.6500005722045916,-2.133083047842238,-1.8905003070831317,-4.701190171237881,0.9201895570716161,-3.2958452391605046,-0.4851553750057569,2.5799999237060565,5.839410977279574,-24.30298147408334,1.405344932077374,7,1.0750002861022967,3.1050004959106463,6.405000209808351,4.550000667572023,2.1300001144409197,3,0.1474551135968194,1.6779696084595876,13.850000381469727,-1.1675973427116637,14.350000381469727,-1.2790693032415938,15.460000038146973,0.1474551135968194
385,2001-07-06,12.789999961853027,13.289999961853027,12.5,13.079999923706055,133734.0,-0.042664648912572045,1.2253518856557988,-1.9333379957529824,25.879402132468485,26.134756601426307,1.177529761343603,2.605678405432677,5.978827081940786,6.4175170122969085,18.57095423260167,0.8599996566772443,-2.0843295641375157,-2.2449999809265133,-5.11881997556852,0.6288200137154938,-3.6819099782475178,-0.8080899836055089,3.0951996231079093,8.430232477549145,-19.567119628425466,1.4369099973210038,7,1.429999828338623,3.4600000381469727,7.054999828338623,5.12000036239624,2.7100000381469727,4,0.2025019671862962,-3.705886972814607,13.359999656677244,1.6779696084595876,13.850000381469727,-1.1675973427116637,14.350000381469727,0.2025019671862962
386,2001-07-09,12.380000114440918,13.0,10.859999656677246,12.75,474604.0,-0.03205628214503198,3.9195416662556,1.2758618421701684,26.614990009215163,27.880545750464897,1.4955415629224458,2.815043693088782,6.246850727214724,6.694048373619019,19.792920509503514,2.140000343322754,-2.001137332119054,-2.4359998226165764,-5.421708749062159,0.5497091038290058,-3.9288542858393676,-0.9431453593937853,3.3697914871215815,29.92126930298797,-0.7046862459652488,1.4928544632227914,7,1.0199995040893555,3.049999713897705,7.667500019073486,5.53000020980835,3.369999885559082,0,0.21163165277380958,1.2253518856557988,12.789999961853027,-3.705886972814607,13.359999656677244,1.6779696084595876,13.850000381469727,0.21163165277380958
387,2001-07-10,11.449999809265135,12.699999809265135,11.0,12.5,191607.0,-0.07512118712268545,1.3448276315659695,2.837839231080518,26.683939039961402,29.374840661944535,2.3689676943491786,3.5199037080114497,7.0211409037235715,7.487968750190197,20.514278207233936,1.699999809265135,-1.9374841597529713,-3.1085000991821303,-6.325718528324716,0.10871832996045683,-4.717109313753424,-1.4998908846108367,4.006404275604249,17.40413253202188,-14.973586141408685,1.6086092145712936,7,1.9499998092651385,3.980000019073488,8.507500648498537,6.460000514984133,4.740000724792479,1,0.35371181294323484,3.9195416662556,12.380000114440918,1.2253518856557988,12.789999961853027,-3.705886972814607,13.359999656677244,0.35371181294323484
388,2001-07-11,11.34000015258789,11.5,10.850000381469727,11.010000228881836,109223.0,-0.009606957075076528,1.0,-0.31428558453412964,28.296706391739505,29.97303413781529,2.3953855538154425,3.379447406555947,6.929677320915957,7.495314384513584,21.29996324143777,0.6499996185302734,-1.8338081117269898,-2.949499797821044,-6.3025593575108765,0.40355976186878806,-4.62602957766596,-1.272970017976128,3.840619666589964,17.818173495205965,-16.640712569064252,1.6765297798449157,7,2.054999828338623,3.4300003051757795,8.4975004196167,6.570000171661377,4.840000152587887,2,0.3492063478714562,1.3448276315659695,11.449999809265135,3.9195416662556,12.380000114440918,1.2253518856557988,12.789999961853027,0.3492063478714562
389,2001-07-12,12.770000457763672,13.0,11.949999809265135,12.0,141955.0,0.12610231798360627,-1.4137912134891015,2.3333352599485595,40.2073757908052,30.7122079143292,0.85459252992937,1.6837208048871908,5.375152611363063,5.963546421689454,21.846508401021676,1.6599998474121094,-1.6234419888465172,-1.295999526977539,-4.4082393626316865,1.8162403086766084,-2.8521194448046128,0.26012039084953464,2.0641698063975316,78.68854124935265,40.372152290561615,1.5561199178270733,7,0.6249995231628418,1.6549997329711914,6.982500076293945,5.139999866485596,3.8400001525878906,3,0.1738448890974642,1.0,11.34000015258789,1.3448276315659695,11.449999809265135,3.9195416662556,12.380000114440918,0.1738448890974642
390,2001-07-13,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,0.0,1.0,0.0,42.665038969481614,30.865612133816484,0.6028905117507879,1.4036343291424185,5.252896459388257,5.8803851843002555,22.42258954016204,0.0,-1.4486774686467925,-1.0724995613098152,-3.8489027707438908,1.7039036481242622,-2.4607011660268547,0.3157020434072244,1.7454362157822132,89.30234497466775,46.010163802703154,1.3882016047170387,7,0.6249995231628418,1.6549997329711914,6.3349995613098145,5.139999866485596,3.8799991607666016,4,0.21299915550910065,-1.4137912134891015,12.770000457763672,1.0,11.34000015258789,1.3448276315659695,11.449999809265135,0.21299915550910065
391,2001-07-16,13.0,13.0,12.670000076293945,13.0,28060.0,0.018010926702551222,1.0,0.0,47.44898207432919,32.330726060453145,-0.014256061583999724,0.9357152128777315,4.9007927229388955,5.528278725105086,23.63222673830644,0.3299999237060547,-1.367715967294755,-0.661000061035157,-3.127439230248047,1.805439108177735,-1.894219645641602,0.5722195235712881,1.222201770179792,100.0,50.221224759323626,1.2332195846064458,7,-0.4499998092651367,1.4250001907348633,6.027500152587891,4.910000324249268,3.799999237060547,0,0.1923076923076923,1.0,12.770000457763672,-1.4137912134891015,12.770000457763672,1.0,11.34000015258789,0.1923076923076923
392,2001-07-17,12.640000343322756,12.979999542236328,12.369999885559082,12.65999984741211,63098.0,-0.02769228128286494,-1.178568569983464,-100.0,44.82759106679632,34.26378085004068,0.08679916394836873,1.0868066544923707,5.084597712086071,5.7669898931667145,24.415872170300634,0.630000114440918,-1.4239817665055305,-0.852999734878539,-3.096250203458675,1.3902507337015972,-1.974624969168607,0.26862549941152913,1.3124253157602315,83.2558269511072,28.67315909408366,1.121625234290068,7,-0.4149999618530291,1.7849998474121076,6.284999847412108,5.269999980926512,4.839999198913572,1,0.2460442699528993,1.0,13.0,1.0,12.770000457763672,-1.4137912134891015,12.770000457763672,0.2460442699528993
393,2001-07-18,12.529999732971193,12.779999732971193,12.300000190734865,12.779999732971193,31987.0,-0.008702579696500679,2.839996337890625,12.500309951839363,40.078325796069066,35.855816807873985,-0.011324177147816528,1.0522864647085406,4.997051338706202,5.744410401845455,24.511047167969537,0.4799995422363281,-1.6052105659779095,-0.8370003223419165,-2.99343111402945,1.3194304693456171,-1.9152157181856833,0.24121507350185034,1.174231903902733,55.23807793788427,2.660170665800379,1.0782153958437666,7,-0.45999956130981623,1.89500045776367,5.945000171661375,5.380000591278074,5.460000038146971,2,0.2920990326484658,-1.178568569983464,12.640000343322756,1.0,13.0,1.0,12.770000457763672,0.2920990326484658
394,2001-07-19,12.789999961853027,12.890000343322756,12.149999618530273,12.5,37453.0,0.020750218230066952,2.020406653912088,-1.1599998474121094,36.161337807334434,36.998254105081315,-0.4030687740161749,0.693146773778281,4.543288036471189,5.354710397061236,24.330641429591374,0.7400007247924822,-1.6395034828889994,-0.49150009155273366,-2.5937022243311176,1.6107020412256503,-1.5426011579419256,0.5596009748364583,0.6858931745885624,75.29412424687813,27.209486790054612,1.051101066389192,7,-0.8649997711181641,1.635000228881836,5.684999942779541,5.12000036239624,6.300000190734863,3,0.26505084858746186,2.839996337890625,12.529999732971193,-1.178568569983464,12.640000343322756,1.0,13.0,0.26505084858746186
395,2001-07-20,12.289999961853027,12.800000190734865,11.880000114440918,12.609999656677244,61448.0,-0.03909304155522131,1.6285687816415086,-1.1034473686806674,27.38944384599833,37.08430453139056,0.020727203983884834,1.0766532572034642,4.837785686555012,5.714239879269623,23.991304158633536,0.9200000762939471,-1.5951466086390553,-0.8825000762939457,-2.951029947877764,1.1860297952898726,-1.9167650120858557,0.15176485949796437,0.9758217541908127,36.607132973718606,-5.677855014228378,1.0342649357919096,7,-0.36499977111816406,2.135000228881836,6.184999942779541,5.62000036239624,7.550000190734863,4,0.351505342710122,2.020406653912088,12.789999961853027,2.839996337890625,12.529999732971193,-1.178568569983464,12.640000343322756,0.351505342710122
396,2001-07-23,11.529999732971193,12.300000190734865,11.869999885559082,12.1899995803833,36972.0,-0.061838912224638,43.99904634751115,2.0625014901175462,28.828826506758702,37.32262536103471,0.7235657348911637,1.7333519617456083,5.411130817688202,6.325050050021565,23.46902428887817,0.430000305175783,-1.5084107436404555,-1.5205002784728983,-3.676934747824669,0.6359341908788725,-2.5987175131487827,-0.4422830437970138,1.5425562763067173,-30.630653851341727,-69.31043744708728,1.078217234675885,7,0.3950004577636701,2.89500045776367,6.945000171661375,6.380000591278074,8.050000190734858,0,0.44405897694151086,1.6285687816415086,12.289999961853027,2.020406653912088,12.789999961853027,2.839996337890625,12.529999732971193,0.44405897694151086
397,2001-07-24,11.399999618530273,12.470000267028807,11.25,12.0,120477.0,-0.011274945138911918,-1.7111128536278806,0.9090916972516858,30.524639059340657,37.57017343521261,0.9451165506995416,1.7980200061274267,5.350728669381823,6.301833158967877,22.90929141474642,1.2200002670288068,-1.3874595311076572,-1.5505003929138184,-3.8211598041883423,0.7201590183607056,-2.6858300985510795,-0.41517068727655726,1.494751940522983,9.146316288346847,-30.027111738630715,1.1353297056372618,7,0.7250003814697266,2.6700010299682635,6.617500305175781,6.510000705718994,8.30000114440918,1,0.4736841929146012,43.99904634751115,11.529999732971193,1.6285687816415086,12.289999961853027,2.020406653912088,12.789999961853027,0.4736841929146012
398,2001-07-25,11.84000015258789,12.380000114440918,11.5,11.5,138621.0,0.03859653936675689,-4.17646893828047,-0.5666665607029211,37.82051820883478,37.304967037215896,0.6520720699338476,1.2952640385260068,4.7118416832958765,5.701156142423287,22.222081683062683,0.9800004959106445,-1.2371366014625806,-1.02849988937378,-3.3367850835135684,1.2797853047660084,-2.182642486443674,0.1256427076961142,0.8911713122586828,35.97561152898962,-7.1080665068586555,1.154142597069894,7,0.2849998474121094,1.7300004959106463,5.859999656677246,6.070000171661377,7.129999160766598,2,0.47635129366241546,-1.7111128536278806,11.399999618530273,43.99904634751115,11.529999732971193,1.6285687816415086,12.289999961853027,0.47635129366241546
399,2001-07-26,12.9399995803833,12.949999809265135,11.859999656677244,11.989999771118164,96145.0,0.09290535587999815,1.2474223763394532,2.794115832108517,51.10782576357331,38.243054458781636,-0.4707851191309782,0.1136702901989235,3.4361443127312654,4.440295617734666,21.833243639210632,1.1099996566772443,-0.9810931167563943,0.12699956893920827,-2.114072640036145,2.3680717779145617,-0.9935365355484684,1.247535673426885,-2.089999198913574,99.41175117624532,49.79886561875854,1.1205361044876772,7,-0.8149995803833008,0.4550004005432129,4.240000247955322,4.970000743865967,6.189999580383301,3,0.39026277855453184,-4.17646893828047,11.84000015258789,-1.7111128536278806,11.399999618530273,43.99904634751115,11.529999732971193,0.39026277855453184
400,2001-07-27,14.899999618530273,14.93000030517578,12.199999809265135,12.800000190734865,128920.0,0.15146832316117553,1.5277772994690815,2.2105261572840136,65.14422660858884,40.20919274036604,-2.343292979413846,-1.936145915363145,1.3421657618960978,2.338140318884701,21.62893493582233,2.7300004959106445,-0.675146738991204,2.0809996128082275,-0.18277374039103478,4.34477296600749,0.9491129362085964,3.2128862894078587,-4.007999248504639,99.18476401745643,45.13615300725984,1.1318866765996316,7,-1.8099994659423828,-1.5049996376037598,2.000000476837158,3.010000705718994,4.380001068115234,4,0.2812080967335566,1.2474223763394532,12.9399995803833,-4.17646893828047,11.84000015258789,-1.7111128536278806,11.399999618530273,0.2812080967335566
401,2001-07-30,15.0600004196167,16.579999923706055,14.529999732971193,14.640000343322756,301212.0,0.010738309072668928,-5.4062376134348895,0.20000009082614945,73.90728518647175,43.44026986477442,-2.43658586849166,-2.242631044321982,1.0440595203035556,2.0476064718935447,22.564297868336382,2.0500001907348615,-0.5448969727715891,2.261000394821167,0.09031613580208742,4.431684653840247,1.1756582653116272,3.346342524330707,-4.00648005218506,71.48218525615907,12.26960983691555,1.08534212950954,7,-1.1450004577636719,-1.3450002670288086,1.4949994087219238,3.0250000953674316,4.339999198913574,0,0.31739705177862465,1.5277772994690815,14.899999618530273,1.2474223763394532,12.9399995803833,-4.17646893828047,11.84000015258789,0.31739705177862465
402,2001-07-31,15.5,15.5,14.380000114440918,15.0,154141.0,0.029216438786427323,3.479999542236328,1.1904759742235553,76.39593454019108,47.47555972523242,-2.713594096707345,-2.7321361380525904,0.45854854623689434,1.4882068700453353,23.028899975883903,1.119999885559082,-0.42435864304015425,2.6434999942779545,0.2503053873187788,5.03669460123713,1.4469026907983658,3.840097297757543,-4.114890859191895,78.7401586628735,13.70110391891204,1.196597303479588,7,-1.5850000381469727,-1.7849998474121094,0.8999996185302734,2.585000514984131,3.700000762939453,1,0.26322580152942265,-5.4062376134348895,15.0600004196167,1.5277772994690815,14.899999618530273,1.2474223763394532,12.9399995803833,0.26322580152942265
403,2001-08-01,15.5,16.0,15.149999618530273,15.390000343322756,69960.0,0.0,-1.8813518227268244,0.21999931335448863,71.16278464587491,51.36460937395915,-2.5121770820220686,-2.742809507945772,0.32647836997195157,1.3675946759802322,23.283755204571648,0.8500003814697266,-0.36102856644195214,2.561000013351441,-0.07757940161998533,5.199579428322867,1.2417103058657268,3.8802897208371547,-3.8031974122180188,77.11864697868116,13.23584223134118,1.3192897074857133,8,-1.5850000381469727,-1.7849998474121094,0.7549996376037598,2.585000514984131,3.25,2,0.270967791157384,3.479999542236328,15.5,-5.4062376134348895,15.0600004196167,1.5277772994690815,14.899999618530273,0.270967791157384
404,2001-08-02,15.329999923706055,15.899999618530273,15.09000015258789,15.399999618530273,83518.0,-0.010967746857673877,-1.9454566892543297,-0.6363628482005946,69.33534094716848,56.0252646074225,-2.1724434027522985,-2.548307745455208,0.3513279864623211,1.4358461686836677,23.37070831207012,0.8099994659423828,-0.23719500388605752,2.292499923706055,-0.5513512914973902,5.1363511389095,0.8705743161043333,3.7144255313077768,-3.340205495768629,71.46118796027578,10.347904008166381,1.4219256076017222,8,-1.4149999618530273,-1.614999771118164,0.7350001335144043,2.755000591278076,3.1200008392333984,3,0.23744288374193667,-1.8813518227268244,15.5,3.479999542236328,15.5,-5.4062376134348895,15.0600004196167,0.23744288374193667
405,2001-08-03,15.380000114440918,15.649999618530273,14.920000076293945,15.43000030517578,92411.0,0.0032615910622115774,1.9795971592114456,0.7142915531334896,68.47825748934041,60.43075693882047,-1.942284179642023,-2.5237149515541475,0.1624699079167371,1.3547283455918482,22.985515916156587,0.7299995422363281,-0.04670488617140123,2.213000106811524,-0.8134176719552677,5.239417885578316,0.6997912174281282,3.72620899619492,-3.1147933567573745,45.45454939534876,-10.296175350845822,1.5132088893833957,8,-1.4650001525878906,-1.6649999618530273,0.684999942779541,2.9050002098083496,2.7699995040893555,4,0.24382308312238932,-1.9454566892543297,15.329999923706055,-1.8813518227268244,15.5,3.479999542236328,15.5,0.24382308312238932
406,2001-08-06,15.0,15.479999542236328,14.539999961853027,15.149999618530273,84308.0,-0.024707419480713755,1.3209881485283972,2.9999809265865376,68.26624571160394,64.62426878907195,-1.1379708783704867,-2.0420646497222883,0.39246497358685417,1.6725040223672352,21.61460640975542,0.9399995803833008,0.16093425671871842,1.701999998092651,-1.4066812889317717,4.810681285117072,0.14765935458044055,3.2563406416048615,-2.475905652355106,38.27160057762056,-13.42159172780353,1.5543406435122107,8,-0.9600000381469727,-1.2849998474121094,0.8875002861022949,3.310000419616699,2.5,0,0.2853333791097006,1.9795971592114456,15.380000114440918,-1.9454566892543297,15.329999923706055,-1.8813518227268244,15.5,0.2853333791097006
407,2001-08-07,15.5,16.200000762939453,14.670000076293945,15.029999732971193,151474.0,0.03333333333333344,-1.571430632190126,-3.1333430820289037,71.67882984044962,68.38630341480693,-1.112182250634545,-2.343230354732597,-0.24515145891944634,1.109840929027719,20.346846307679606,1.5300006866455078,0.5128767473511946,1.9994999885559075,-1.129888587600675,5.12888856471249,0.43480570047761624,3.5641942766341987,-2.7325513177914367,57.831299690860305,6.3144295780434305,1.5646942880782917,8,-1.2800002098083496,-1.7849998474121094,0.13750028610229492,2.9850006103515625,2.1299991607666016,1,0.2516128786148564,1.3209881485283972,15.0,1.9795971592114456,15.380000114440918,-1.9454566892543297,15.329999923706055,0.2516128786148564
408,2001-08-08,15.300000190734865,16.0,14.850000381469727,15.470000267028807,67439.0,-0.012903213500976451,-1.1495326103232155,-0.36170208448737384,68.48306252169996,70.31688527682101,-0.41322186300464736,-1.9303141194868285,-0.16504049418742106,1.2592699205079736,18.937958949171556,1.1499996185302734,0.9272019736368478,1.601500177383425,-1.4525207210317976,4.655521075798648,0.07448972817581279,3.128510626591037,-2.3037984340364517,45.7831242240629,-2.613471469330875,1.5270104492076115,8,-0.9100003242492694,-1.5850000381469744,0.2225000858306867,3.350000381469725,2.409998893737791,2,0.2549019950056137,-1.571430632190126,15.5,1.3209881485283972,15.0,1.9795971592114456,15.380000114440918,0.2549019950056137
409,2001-08-09,14.989999771118164,15.720000267028807,14.609999656677244,15.149999618530273,247020.0,-0.020261465081838792,-1.413044605002634,0.9411751506243956,70.45453987174238,70.90692008383806,0.24378878870508025,-1.5235842984785997,0.025444547999533995,1.5368214109661302,18.78113840218368,1.1100006103515625,1.3585958409381185,1.180499792098999,-1.8927428869245233,4.253742471122521,-0.35612154741276214,2.71712113161076,-1.7787701243992924,27.10840916285245,-21.838477690912658,1.536621339511761,8,0.49000024795532227,-1.2749996185302734,0.46000027656555176,3.660000801086426,1.3600006103515625,3,0.25083390835844965,-1.1495326103232155,15.300000190734865,-1.571430632190126,15.5,1.3209881485283972,15.0,0.25083390835844965
410,2001-08-10,15.489999771118164,15.75,14.800000190734865,15.0,105472.0,0.03335557088955876,-1.134832496099581,-3.0625014901175405,81.23027876316583,71.72058603680406,-0.18295844601227884,-1.907140658426055,-0.5775073297052096,1.0184468960490989,18.623912807879446,0.9499998092651349,1.7498305404840675,1.5444998264312737,-1.575436008372396,4.664435661234943,-0.015468090970561121,3.1044677438331085,-2.0766439077800616,57.22887655496235,-1.7103374026357372,1.5599679174018348,8,-0.19999933242797852,-1.7749996185302734,-0.03999972343444824,3.160000801086426,1.4799995422363281,4,0.19109109332205088,-1.413044605002634,14.989999771118164,-1.1495326103232155,15.300000190734865,-1.571430632190126,15.5,0.19109109332205088
411,2001-08-13,15.5,15.899999618530273,15.329999923706055,15.380000114440918,54079.0,0.0006455925777664184,-4.181809117982374,0.2448978400239781,82.9581959551951,72.44972619402674,-0.13855121750581034,-1.8132081485287639,-0.6947225835828181,0.9787667451011615,18.70552125608793,0.5699996948242188,1.9870771632076973,1.4295000553131096,-1.730996189522763,4.589996300148982,-0.1507480671048267,3.009748177731046,-1.89664549303982,55.97482541474312,-8.880216226519579,1.5802481224179363,8,-0.12999963760375977,-1.7849998474121094,-0.2650001049041748,2.935000419616699,1.5,0,0.17096771732453386,-1.134832496099581,15.489999771118164,-1.413044605002634,14.989999771118164,-1.1495326103232155,15.300000190734865,0.17096771732453386
412,2001-08-14,15.75,16.0,15.5,15.5,65086.0,0.016129032258064502,-3.0,2.0833353201567206,82.42122224025188,73.70066370451306,-0.3904157500408285,-1.9165299653980377,-1.0406046167918923,0.7003989195500395,18.628485475236715,0.5,1.9507889095335642,1.5240000724792484,-1.6461662812089664,4.694166426167463,-0.06108310436485809,3.109083249323355,-1.9680467680350677,82.01439293155984,12.948366384712529,1.5850831768441074,8,-0.37999963760375977,-2.0349998474121094,-1.3350002765655518,1.8650002479553223,1.0799999237060547,1,0.11111111111111116,-4.181809117982374,15.5,-1.134832496099581,15.489999771118164,-1.413044605002634,14.989999771118164,0.11111111111111116
413,2001-08-15,16.190000534057614,16.40999984741211,15.649999618530273,15.699999809265135,96499.0,0.027936541844927776,-1.5762671317571646,1.9600028991699148,80.2607064113709,74.91459320053555,-0.8071244395267083,-2.1800454944442595,-1.5691602550520596,0.2501086193945632,18.61710288262937,0.7600002288818359,1.8468537762079649,1.7810005664825397,-1.3994789174661264,4.961480050431204,0.19076082450820664,3.3712403084568727,-2.2401645005882145,87.77781721985933,21.618790262388202,1.5902397419743324,8,-0.7150006294250453,-2.475000381469723,-1.7750008106231654,1.4249997138977086,0.22999954223633168,2,0.08894370470709845,-3.0,15.75,-4.181809117982374,15.5,-1.134832496099581,15.489999771118164,0.08894370470709845
414,2001-08-16,16.180000305175778,16.200000762939453,15.40999984741211,16.0,98342.0,-0.0006176793423076088,6.181786655569427,0.3673470182151466,68.71344947704097,74.9407256436134,-0.7418894467252901,-2.0058964455593546,-1.63321580118129,0.2673799971976969,18.40383082131256,0.7900009155273438,1.6728169821438055,1.6015003204345675,-1.577015134534097,4.780015775403232,0.012242592950236997,3.1907580479188997,-2.0723544382921784,85.714311100475,22.752439548638456,1.5892577274843318,8,-0.7050004005432093,-2.2650003433227504,-2.097500085830685,1.4300003051757848,-0.8299999237060511,3,0.09456110942145357,-1.5762671317571646,16.190000534057614,-3.0,15.75,-4.181809117982374,15.5,0.09456110942145357
415,2001-08-17,16.610000610351562,17.389999389648438,16.260000228881836,16.469999313354492,117314.0,0.026576038137541502,-3.035715137210023,0.7777836646463088,71.00270414372616,75.24477658051588,-1.0941246453862217,-2.2089109317878837,-2.121551726946663,-0.15437161585520442,18.308275169914364,1.2099990844726598,1.5944091409078354,1.8155005931854244,-1.2946087134044042,4.925609899775253,0.26044593989050924,3.370555246480338,-2.354013500058615,62.13597177123291,0.24145841625115594,1.5550546532949139,8,-0.6100010871887207,-2.2900009155273438,-2.700000524520874,1.0,-1.260000228881836,4,-0.015653234155801332,6.181786655569427,16.180000305175778,-1.5762671317571646,16.190000534057614,-3.0,15.75,-0.015653234155801332
416,2001-08-20,16.649999618530273,17.15999984741211,16.450000762939453,16.489999771118164,102526.0,0.0024081280378631664,-4.916711701688018,1.142845465320636,67.4771929865245,74.77792804119086,-0.9783404209483404,-1.9454072120956276,-2.2096634197783,-0.17590596689759508,18.20067068181514,0.7099990844726562,1.540813642775312,1.599499607086182,-1.207292952465938,4.4062921666383,0.19610332731012292,3.002895886862241,-2.1432915258888876,62.626265545376604,2.7443614367938878,1.4033962797760593,8,-0.6500000953674316,-2.3299999237060547,-2.739999532699585,0.1250009536743164,-0.1999988555908203,0,0.01921920133067645,-3.035715137210023,16.610000610351562,6.181786655569427,16.180000305175778,-1.5762671317571646,16.190000534057614,0.01921920133067645
417,2001-08-21,16.799999237060547,17.280000686645508,16.5,16.899999618530273,79864.0,0.009008986304320121,-1.228577033850044,-0.6250029802350809,68.89533481448542,74.82373607372257,-1.033193891337234,-1.7603644357219288,-2.4018666311645838,-0.30286845399864504,17.697706634501376,0.7800006866455078,1.5005522472507522,1.4794992446899418,-0.8464412383906961,3.805439727770578,0.3165290031496255,2.64246948623026,-2.062627840658596,70.20200560645031,11.98405353158472,1.162970241540318,8,-0.7999997138977051,-2.479999542236328,-3.3124990463256836,-0.1249990463256836,-0.8299989700317401,1,0.011904807858458266,-4.916711701688018,16.649999618530273,-3.035715137210023,16.610000610351562,6.181786655569427,16.180000305175778,0.011904807858458266
418,2001-08-22,17.479999542236328,17.5,16.5,16.5,138482.0,0.04047621047956418,-1.0408172798081752,-9.799958038490148,77.21517978809602,75.57491828665074,-1.5326118348463247,-2.1040407273102506,-3.1209075289975665,-0.9498954135774014,17.222683609426316,1.0,1.5126509662290033,1.8774995803833008,0.004895124054911548,3.75010403671169,0.9411973522191062,2.8138018085474954,-2.530417906374659,99.04304036825515,40.744626312276345,0.9363022281641951,8,-1.3299994468688965,-3.104999542236328,-4.154999256134033,-0.8049993515014648,-1.3299999237060547,2,-0.037185333841668666,-1.228577033850044,16.799999237060547,-4.916711701688018,16.649999618530273,-3.035715137210023,16.610000610351562,-0.037185333841668666
419,2001-08-23,17.989999771118164,18.190000534057614,17.5,17.5,88788.0,0.02917621523098668,-1.8163300259632944,0.5,79.59182746672359,75.39286814260161,-1.7570861948010013,-2.336081384420071,-3.681590769495692,-1.4288910763544251,17.552609425954063,0.7100009918212855,1.4697123498616254,2.1349997997283943,0.41865746187072617,3.8513421375860606,1.2768286307995602,2.9931709686572283,-2.785376298842662,89.63726780751809,28.486728662297978,0.8581711689288333,8,-1.2299995422363281,-3.2699995040893572,-4.742499589920044,-1.3149995803833008,-2.479999542236328,3,-0.08727069009443544,-1.0408172798081752,17.479999542236328,-1.228577033850044,16.799999237060547,-4.916711701688018,16.649999618530273,-0.08727069009443544
420,2001-08-24,19.09000015258789,19.11000061035156,18.190000534057614,18.200000762939453,92002.0,0.0611451025828087,-1.021978528700346,1.8163261334132603,89.8635409455242,76.16012869708263,-2.5621625794501774,-3.2739391430402556,-4.820537035949378,-2.4908563436287885,19.574530702008097,1.1200008392333949,1.50678079720368,3.0255001544952407,0.8409567180065416,5.21004359098394,1.933228436250893,4.11777187273959,-3.5271314328985355,99.2481030484597,33.74931044889344,1.0922717182443493,8,-1.8299999237060547,-3.909999847412111,-5.914999961853027,-2.4149999618530273,-3.0900001525878906,4,-0.19591407759162116,-1.8163300259632944,17.989999771118164,-1.0408172798081752,17.479999542236328,-1.228577033850044,16.799999237060547,-0.19591407759162116
421,2001-08-27,19.84000015258789,19.88999938964844,19.25,19.420000076293945,124745.0,0.03928758480907235,1.4615429759856602,0.47191052171378606,90.33456590100934,77.03938910383344,-2.941077702501829,-3.844586299986384,-5.5819056836406595,-3.1833840979872363,20.701909621229234,0.7999992370605504,1.591097328122558,3.536500167846679,0.8309092794073649,6.242091056285993,2.1837047236270237,4.889295612066336,-3.7805329682058257,98.52509598635251,30.732199577239157,1.3527954442196566,8,-2.190000534057617,-4.27000045776367,-6.664999961853027,-3.1649999618530273,-3.659999847412113,0,-0.22631047059404874,-1.021978528700346,19.09000015258789,-1.8163300259632944,17.989999771118164,-1.0408172798081752,17.479999542236328,-0.22631047059404874
422,2001-08-28,19.57999992370605,19.989999771118164,19.209999084472656,19.690000534057614,102076.0,-0.013104850145272073,1.197187866023339,-0.26190616754692303,89.33822208158638,78.04800195607962,-2.3251752980333187,-3.439600502347677,-5.316219861476279,-2.870991489616962,22.034997210732154,0.7800006866455078,1.5716744740862545,3.0724999427795368,0.027968195192411116,6.117031690366661,1.5502340689859757,4.594765816573098,-2.9076475864813673,88.25215259883089,16.945025073709374,1.522265873793562,8,-1.8800001144409144,-3.960000038146969,-6.404999732971188,-2.904999732971188,-3.3999996185302734,1,-0.15985695469676797,1.4615429759856602,19.84000015258789,-1.021978528700346,19.09000015258789,-1.8163300259632944,17.989999771118164,-0.15985695469676797
423,2001-08-29,19.700000762939453,20.280000686645508,19.100000381469727,19.5,108817.0,0.0061287456435643595,-1.3600006103515625,-1.8181786655569427,94.8571360062604,80.95285601488177,-2.1176119880750477,-3.4033037014274754,-5.398397443678725,-2.9140582148077243,23.173033916248762,1.1800003051757812,1.561328952372179,2.982500743865966,-0.33645848206028717,6.301459969792218,1.3230211309028412,4.641980356829093,-2.430471887613944,79.13669854499523,2.1462507575370893,1.659479612963126,8,-1.4300003051757812,-3.810000419616699,-6.6025004386901855,-3.285000801086426,-3.1200008392333984,2,-0.18934011936322837,1.197187866023339,19.57999992370605,1.4615429759856602,19.84000015258789,-1.021978528700346,19.09000015258789,-0.18934011936322837
424,2001-08-30,18.96999931335449,20.09000015258789,18.200000762939453,19.5,200685.0,-0.037055909711347645,1.210524319796371,-2.6499933243052687,81.75180119035178,82.1472001311735,-1.0618996956022109,-2.5155964024349835,-4.620544721308622,-2.125116641804656,24.00111857075044,1.8899993896484375,1.5418601182761265,2.070499324798579,-1.3263938659435723,5.46739251554073,0.3720527294275051,3.7689459201696547,-1.0983760757649783,37.32051303111435,-40.42765625795625,1.6984465953710757,8,-0.6049985885620082,-2.8999991416931117,-6.122498989105221,-2.8449993133544886,-3.039999008178709,3,-0.14865576156552596,-1.3600006103515625,19.700000762939453,1.197187866023339,19.57999992370605,1.4615429759856602,19.84000015258789,-0.14865576156552596
425,2001-08-31,19.1299991607666,19.479999542236328,18.75,18.75,191647.0,0.0084343623196379,-2.8421113392126647,-0.716978619729152,82.23798616613972,83.78728826224187,-0.924016034734894,-2.5088827532028475,-4.728880365119057,-2.2246476027174253,25.034199378485145,0.7299995422363281,1.5481892235811898,2.0429992198944085,-1.4141921548200216,5.500190594608837,0.3144035325371952,3.7715949072516217,-0.9299983978271484,44.711463074004214,-34.31240312556703,1.7285956873572141,8,-0.7399988174438477,-2.8899989128112793,-6.369999170303345,-3.0049991607666016,-3.199998855590822,4,-0.18923152591187575,1.210524319796371,18.96999931335449,-1.3600006103515625,19.700000762939453,1.197187866023339,19.57999992370605,-0.18923152591187575
426,2001-09-03,19.280000686645508,19.56999969482422,18.790000915527344,19.040000915527344,146037.0,0.00784116740509555,-1.1081054609470247,0.6315797398973041,81.9167975883958,85.23411745934303,-0.7394836947315042,-2.447269578714895,-4.808290492050892,-2.3126940984629485,26.500096085658654,0.779998779296875,1.6984056339400837,1.9790007114410386,-1.464087901403591,5.4220893242856665,0.2574564050187256,3.7005450178633534,-1.0799999237060547,51.92307515962583,-25.61863021737262,1.7215443064223142,9,-0.8900003433227539,-1.950000286102295,-6.037500619888306,-3.155000686645508,-3.4800004959106428,0,-0.17012451088331315,-2.8421113392126647,19.1299991607666,1.210524319796371,18.96999931335449,-1.3600006103515625,19.700000762939453,-0.17012451088331315
427,2001-09-04,19.399999618530273,20.0,19.06999969482422,19.489999771118164,92990.0,0.0062240107682094425,-1.4800008138020833,-0.37500099341169363,80.80611610584783,85.63311038353766,-0.5049926527363908,-2.38224855594461,-4.836472549256932,-2.341788057369005,27.631419513758278,0.9300003051757812,1.822792866534666,1.9039996623992934,-1.5513479831859698,5.359347307984555,0.17632583960666182,3.631673485191925,-0.783998870849608,57.69225478877489,-17.78817777710738,1.7276738227926307,9,-0.5099992752075195,-2.0699992179870605,-5.5849995613098145,-3.5749998092651367,-3.229999542236328,1,-0.16597934931291713,-1.1081054609470247,19.280000686645508,-2.8421113392126647,19.1299991607666,1.210524319796371,18.96999931335449,-0.16597934931291713
428,2001-09-05,19.200000762939453,19.780000686645508,18.790000915527344,19.5,105909.0,-0.010309219563065741,1.3023234151274818,3.333319204848896,77.96295930001732,85.45212503168142,-0.03950837473357183,-1.9764227716025857,-4.54766678933572,-2.066133455474386,28.686756486222077,0.9899997711181641,1.9841272731997854,1.5090007781982422,-1.8637377148904193,4.881739271286904,-0.17736846834608855,3.195370024742573,1.0799999237060547,52.91006999668989,-20.39696251957674,1.6863692465443307,9,0.034999847412109375,-1.7900004386901855,-5.385000705718994,-3.3750009536743164,-2.1800003051757812,2,-0.15729168425831475,-1.4800008138020833,19.399999618530273,-1.1081054609470247,19.280000686645508,-2.8421113392126647,19.1299991607666,-0.15729168425831475
429,2001-09-06,18.75,19.399999618530273,18.350000381469727,19.18000030517578,269688.0,-0.023437538805105684,1.4137943130247956,1.4333379957529595,69.7416845612501,83.21636321120651,0.5918779513939398,-1.296775460242742,-4.0306328001925635,-1.5487124600337268,29.834140166037415,1.0499992370605469,2.1345143873588555,0.8710000038146966,-2.279678528631628,4.021678536261021,-0.7043392624084674,2.4463392700378606,1.5002006912231458,24.24240672774037,-48.392508544327995,1.5753392662231624,9,0.49000072479248047,-1.3399996757507324,-4.934999942779541,-2.9250001907348633,-1.75,3,-0.1157333374023437,1.3023234151274818,19.200000762939453,-1.4800008138020833,19.399999618530273,-1.1081054609470247,19.280000686645508,-0.1157333374023437
430,2001-09-07,18.450000762939453,19.200000762939453,17.350000381469727,18.75,226257.0,-0.01599995930989584,2.0833320087865137,0.6976721491811714,65.84507432444454,80.49530859158821,0.8845679015573715,-0.8049188677024048,-3.6892379420063364,-1.2224305548317957,30.603212317636654,1.8500003814697266,2.189835029106682,0.4230007171630845,-2.5268546504624965,3.3728560847886655,-1.051926966649706,1.897928400975875,1.724191915893556,41.509454332669,-31.053428868418983,1.47492768381279,9,0.36499977111816406,-1.0400004386901855,-4.635000705718994,-2.825000762939453,-1.4099998474121058,4,-0.13658538501665551,1.4137943130247956,18.75,1.3023234151274818,19.200000762939453,-1.4800008138020833,19.399999618530273,-0.13658538501665551
431,2001-09-10,18.149999618530273,18.88999938964844,17.510000228881836,18.3700008392334,181314.0,-0.016260223956835462,1.190477776331279,0.7333392673219485,61.57804044427124,77.41084396521985,1.027706325342784,-0.31221447670834124,-3.372395524132422,-0.8846910102974803,31.294597937864964,1.3799991607666051,2.179777625358142,-0.009500408172606,-2.708860821373957,2.689860005028743,-1.3591806147732797,1.3401797984280677,1.8547415224609374,30.1886548007972,-40.91009156337735,1.3496802066006748,9,0.6650009155273438,-0.7399992942810059,-4.3349995613098145,-2.5249996185302734,-1.1099987030029261,0,-0.12231401432581746,2.0833320087865137,18.450000762939453,1.4137943130247956,18.75,1.3023234151274818,19.200000762939453,-0.12231401432581746
432,2001-09-11,17.5,18.739999771118164,16.600000381469727,18.0,174048.0,-0.03581265191138927,1.1616160448516024,2.272714662227771,50.172417648621845,72.44587525881556,1.5104719934419002,0.5013156608019926,-2.6769763725666245,-0.2120056065081357,31.606799741365073,2.1399993896484375,1.9771380356442236,-0.7470000267028816,-3.221596068090477,1.7275960146847158,-1.9842980473966811,0.490297993990918,2.345456695419923,28.301872080497304,-37.640231804446984,1.2372980206937985,9,0.8450002670288086,-0.05499982833862305,-3.622499942779541,-1.875,1.7999992370605469,1,-0.09714284624372205,1.190477776331279,18.149999618530273,2.0833320087865137,18.450000762939453,1.4137943130247956,18.75,-0.09714284624372205
433,2001-09-12,17.6299991607666,17.90999984741211,16.549999237060547,17.0,97512.0,0.007428523472377213,1.2857142857142858,-1.2599983215332031,46.678962374570766,68.54889316817322,1.1800599355535581,0.5109243418708473,-2.7429899857619358,-0.3176940473253609,31.58843146356496,1.3600006103515625,1.6902316518925034,-0.6890007972717278,-2.9892518042533602,1.6112502097099046,-1.839126300762544,0.4611247062190884,1.9558210295373044,37.89472909295211,-24.015302292694592,1.150125503490816,9,0.6450004577636719,-0.1849989891052246,-3.662499189376831,-2.0049991607666016,1.5700016021728516,2,-0.0828133382854439,1.1616160448516024,17.5,1.190477776331279,18.149999618530273,2.0833320087865137,18.450000762939453,-0.0828133382854439
434,2001-09-13,17.709999084472656,17.75,16.670000076293945,17.129999160766598,108096.0,0.004537715684302723,2.2727183402643116,0.9206360259278714,34.318175118819156,63.22446971847095,1.0085978705899414,0.5812249055552527,-2.7409589077084338,-0.40636192652034353,31.858673374770653,1.0799999237060547,1.4090553959113343,-0.6855008125305169,-2.7786727966956306,1.4076711716345969,-1.732086804613072,0.3610851795520382,1.5722390105069124,43.77355394266729,-12.859366191868347,1.0465859920825566,9,0.5650005340576172,-0.2649989128112793,-3.657499074935913,-2.139998435974121,1.2900009155273438,3,-0.03896096343189226,1.2857142857142858,17.6299991607666,1.1616160448516024,17.5,1.190477776331279,18.149999618530273,-0.03896096343189226
435,2001-09-14,16.350000381469727,18.40999984741211,15.300000190734865,17.5,199010.0,-0.07679270317948894,1.0942763472659713,-1.9827582237977825,15.169664554116451,55.80812160355102,2.1599222418851767,2.024545834399099,-1.2946655999535643,0.9226020683267855,31.61950922863494,3.1099996566772443,1.0366029092846283,-2.0324995040893548,-4.175010726051411,0.11001171787270181,-3.103755115070385,-0.9612438931083247,2.6590138277179385,29.247922702952632,-21.173572399153006,1.0712556109810283,9,1.299999713897705,1.190000057220459,-1.752500295639038,-0.9250001907348633,2.049999237060547,4,0.03975532742292476,2.2727183402643116,17.709999084472656,1.2857142857142858,17.6299991607666,1.1616160448516024,17.5,0.03975532742292476
436,2001-09-17,16.969999313354492,16.969999313354492,15.75,16.370000839233402,179643.0,0.037920423083747545,3.06667471993693,-0.5217379766507247,25.69831350566494,49.68503242575293,1.3162031856657137,1.5070151261332754,-1.8061687347850572,0.24340331886798694,31.367420354858645,1.2199993133544922,0.7879833362633377,-1.4285005569457994,-3.52072494855933,0.6637238346677314,-2.4746127527525665,-0.3823883611390322,1.5939332136188362,48.54649204444231,2.790098343747694,1.0461121958067658,9,0.5700011253356934,0.8200011253356934,-2.467499017715454,-1.544999122619629,2.920000076293949,0,0.004125020919580669,1.0942763472659713,16.350000381469727,2.2727183402643116,17.709999084472656,1.2857142857142858,17.6299991607666,0.004125020919580669
437,2001-09-18,17.0,17.180000305175778,16.020000457763672,16.690000534057614,110690.0,0.0017678661083915248,2.4626857173765395,0.5166670905230053,24.43180504580532,43.73712639750715,1.0168984965825096,1.5734371916233414,-1.6951067890129572,0.1537762589373699,30.93373778851234,1.1599998474121058,0.5005948347583917,-1.408499908447265,-3.4702447696650722,0.6532449527705424,-2.439372339056167,-0.37762747783836303,1.4099998474121094,54.66237932262128,12.58605027917654,1.0308724306089032,9,0.34999990463256836,0.7900004386901855,-2.4574997425079346,-1.5749998092651367,3.4400005340576136,1,0.0023529950310203773,3.06667471993693,16.969999313354492,1.0942763472659713,16.350000381469727,2.2727183402643116,17.709999084472656,0.0023529950310203773
438,2001-09-19,16.829999923706055,17.479999542236328,16.110000610351562,16.989999771118164,106242.0,-0.010000004487879188,1.403508184872375,-0.5161294292095505,27.330502481575138,39.02477283309882,0.9111799690248255,1.7836950881403588,-1.3795649298871275,0.24211815020415628,30.20192636318165,1.3699989318847656,0.18242792759326676,-1.5460000038146973,-3.6882902535570423,0.5962902459276478,-2.61714512868587,-0.47485487894352474,1.2067999649047856,49.19613832388191,6.24896915974432,1.0711451248711734,9,0.4200005531311035,0.9600005149841309,-2.2874996662139893,-1.4049997329711914,4.979999542236332,2,0.1467616948634296,2.4626857173765395,17.0,3.06667471993693,16.969999313354492,1.0942763472659713,16.350000381469727,0.1467616948634296
439,2001-09-20,16.420000076293945,17.270000457763672,15.720000267028807,16.829999923706055,140743.0,-0.024361250699389547,1.4030993654004273,2.5625014901175405,22.736413491908152,34.23492162948367,1.0682496028225579,2.1819114647320745,-0.8718870144220823,0.5991809709002638,29.09197917811198,1.550000190734865,-0.16014402439796172,-1.8774998664855964,-4.187814497022195,0.4328147640510025,-3.0326571817538976,-0.7223425512172952,1.2883838485717796,36.012862032136034,-6.433905720025095,1.1551573152682995,9,0.6749997138977086,1.3700003623962402,-1.8250000476837158,-0.994999885559082,5.680000305175781,3,0.16930576575691259,1.403508184872375,16.829999923706055,2.4626857173765395,17.0,3.06667471993693,16.969999313354492,0.16930576575691259
440,2001-09-21,15.350000381469727,16.379999160766598,14.31999969482422,16.0,315661.0,-0.06516441472914547,1.9219893269484478,1.585365513263056,16.638342464218567,29.241621853922254,1.846443502674969,3.1171725262464953,0.28537116868243473,1.6118792820488395,27.77222981106684,2.100000381469725,-0.5308032907488567,-2.7604995727539077,-5.384826943391417,-0.13617220211639847,-4.072663258072662,-1.448335887435153,2.1299991607666016,32.59496001207179,-8.295667182133876,1.3121636853187544,9,1.1799993515014648,1.9499998092651367,-0.6550004482269287,-0.5799999237060565,6.25,4,0.23778498552589578,1.4030993654004273,16.420000076293945,1.403508184872375,16.829999923706055,2.4626857173765395,17.0,0.23778498552589578
441,2001-09-24,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0,0.0,1.0,-0.0,14.904665569196794,25.322982733986144,1.5729023365600412,2.9128912254016797,0.3670140308701839,1.5539961634087263,25.98643796395683,0.0,-0.8420810776407279,-2.5359995841979988,-5.301763179610461,0.22976401121446344,-3.9188813819042316,-1.1531177864917659,1.9200000762939453,32.59496001207179,-5.9154824920786595,1.3828817977062313,9,1.0149993896484375,1.9499998092651367,-0.1900007724761963,-0.9250001907348633,4.44999885559082,0,0.19869701376310434,1.9219893269484478,15.350000381469727,1.4030993654004273,16.420000076293945,1.403508184872375,16.829999923706055,0.19869701376310434
442,2001-09-25,16.450000762939453,16.870000839233402,15.670000076293945,16.299999237060547,114463.0,0.07166126085557822,1.4242398554270617,100.0,29.38530168716042,23.401464879829437,0.34452697835845214,1.6510249444701657,-0.6252724483875589,0.37844977334367513,23.49780166871712,1.5200004577636754,-1.1073807053206046,-1.2794992446899407,-3.995436317722671,1.4364378283427897,-2.6374677812063076,0.07846929182642626,-2.1300010681152326,67.40510034706502,29.44726289751692,1.3579685365163656,9,-0.08500099182128906,0.8499994277954102,-1.2900011539459229,-2.02500057220459,2.8999996185302734,1,0.20911844785193145,1.0,15.350000381469727,1.9219893269484478,15.350000381469727,1.4030993654004273,16.420000076293945,0.20911844785193145
443,2001-09-26,15.970000267028807,17.09000015258789,15.960000038146973,16.399999618530273,90881.0,-0.02917936010021649,-4.022224859544907,-2.8666331824424107,29.253726839407022,22.8387484043392,0.6306090081642441,1.9365428394929598,-0.03736867964107837,0.7712028736885888,20.663647214053817,1.130000114440918,-1.3549264241243861,-1.5729997158050555,-4.2308505810015,1.0848511493913868,-2.9019251484032775,-0.24407428320683344,-1.5990005493164023,55.932208321210275,15.568625739302725,1.3289254325982212,9,0.39499950408935725,1.3299999237060565,-0.8100006580352765,-1.5450000762939435,4.720000267028807,2,0.27989982418832127,1.4242398554270617,16.450000762939453,1.0,15.350000381469727,1.9219893269484478,15.350000381469727,0.27989982418832127
444,2001-09-27,16.149999618530273,16.479999542236328,15.520000457763672,16.09000015258789,84945.0,0.011271092579321351,1.6666666666666667,-0.13953385216251465,32.52278238768815,24.766872608069388,0.23026767448389762,1.6173671024676928,-0.11353028524205655,0.5065121274949149,19.027258462347564,0.9599990844726562,-1.4833467907134974,-1.2520003795623786,-3.890234091504169,1.3862333323794118,-2.571117235533272,0.06711647640851481,-1.67023988342285,66.06496827742345,24.77864550266061,1.3191168559708952,9,-0.25,1.1500005722045898,-0.8874995708465576,-1.7249994277954102,5.010000228881836,3,0.35046439511477834,-4.022224859544907,15.970000267028807,1.4242398554270617,16.450000762939453,1.0,15.350000381469727,0.35046439511477834
445,2001-09-28,15.510000228881836,16.829999923706055,15.0,16.280000686645508,281901.0,-0.039628446115510196,-1.0446916063916392,-12.833455192802873,30.924849596383325,25.347598840371433,0.825379926125855,2.078843294732284,0.6411298714123426,1.0562807330601771,17.44750177175467,1.8299999237060547,-1.6270296075755333,-1.7109998226165786,-4.3467770962345185,0.9247774510013613,-3.0288884594255485,-0.3931111858076086,-0.9258308770751942,24.401923045332836,-17.53271423693404,1.31788863680897,9,0.3899993896484375,1.7899999618530273,0.23000001907348633,-0.9899997711181658,7.369998931884766,4,0.42488717313597246,1.6666666666666667,16.149999618530273,-4.022224859544907,15.970000267028807,1.4242398554270617,16.450000762939453,0.42488717313597246
446,2001-10-01,16.0,16.129999160766598,15.40999984741211,16.040000915527347,57993.0,0.03159250573096162,5.5455254807444,0.05194921006089111,38.90531955865737,26.955767119577217,0.2048589773379632,1.402417457019041,0.2983495914948122,0.4937909354630676,15.72531278651008,0.7199993133544886,-1.7163636011487746,-1.0570000171661391,-3.5580825620097762,1.4440825276774962,-2.307541289587956,0.19354125525567945,-1.3155974161621078,47.84688645892082,4.014802528809355,1.250541272421818,10,-0.10000038146972656,1.3000001907348633,0.2200002670288086,-1.0199995040893572,5.879999160766602,0,0.3500000238418579,-1.0446916063916392,15.510000228881836,1.6666666666666667,16.149999618530273,-4.022224859544907,15.970000267028807,0.3500000238418579
447,2001-10-02,16.180000305175778,16.479999542236328,15.8100004196167,16.0,34546.0,0.011250019073486106,-1.3928562913614055,-4.499904634750608,39.35389592202552,28.2916997240717,-0.11587618100291763,1.0211699607522569,0.27488667721587845,0.24240970898987158,13.5137369087094,0.6699991226196289,-1.5731981924920149,-0.715999746322634,-2.9859071216884594,1.5539076290431897,-1.8509534340055467,0.41895394136027875,-1.3993738185878861,56.45934062323735,11.385626788574882,1.1349536876829118,10,-0.3850002288818324,1.1199998855590856,0.4299993515014684,-0.8100004196166939,5.819999694824222,1,0.22373293347385026,5.5455254807444,16.0,-1.0446916063916392,15.510000228881836,1.6666666666666667,16.149999618530273,0.22373293347385026
448,2001-10-03,16.180000305175778,16.180000305175778,16.180000305175778,16.180000305175778,0.0,0.0,1.0,0.0,38.63299170147176,30.05798619180099,-0.24336765128627746,0.8256500195477194,0.42046682751025344,0.16551398204648748,11.575531483514853,0.0,-1.5301535533979802,-0.5649997234344504,-2.576675841066052,1.4466763941971532,-1.5708377822502513,0.44083833538135053,-1.3069988719478864,64.48089368146424,18.447821518195973,1.0058380588158016,10,-0.475000381469723,1.1199998855590856,0.4799995422363317,-0.7600002288818324,5.369998931884769,2,0.19592089100764154,-1.3928562913614055,16.180000305175778,5.5455254807444,16.0,-1.0446916063916392,15.510000228881836,0.19592089100764154
449,2001-10-04,16.579999923706055,17.0,15.899999618530273,16.620000839233402,120830.0,0.024721854819886646,1.7500035762820971,-100.0,51.99306412494492,33.98628859854836,-0.6909447263452932,0.2685105954327547,0.1382352423601816,-0.30265084711426127,9.933179168163035,1.1000003814697266,-1.477343129853331,-0.05650010108947612,-1.8332060385197018,1.7202058363407495,-0.9448530698045872,0.8318528676256367,-1.618318541703763,78.99999618530273,29.56959343070867,0.8883529687151127,10,-0.5349998474121094,0.625,0.5000004768371582,-1.0149993896484375,4.819999694824219,3,0.24788906087237605,1.0,16.180000305175778,-1.3928562913614055,16.180000305175778,5.5455254807444,16.0,0.24788906087237605
450,2001-10-05,15.93000030517578,16.600000381469727,15.449999809265135,16.260000228881836,100605.0,-0.039203837244951134,1.2772283397950297,8.249809269501505,41.03449012946952,36.88960243857867,0.05585358359414272,0.7589498953883993,0.8376916370604466,0.2858888343197048,9.451792952871564,1.1500005722045916,-1.4661992611317274,-0.5804996967315699,-2.1624429224539217,1.0014435289907802,-1.371471309592744,0.21047191612960603,-0.8831861723500634,32.70442816733792,-16.142231885888776,0.7909716128611751,10,0.11499977111816584,1.22999954223633,1.2875001430511492,-0.3649997711181623,4.760000228881834,4,0.3283113271841598,1.7500035762820971,16.579999923706055,1.0,16.180000305175778,-1.3928562913614055,16.180000305175778,0.3283113271841598
451,2001-10-08,15.93000030517578,16.020000457763672,15.350000381469727,15.800000190734865,41507.0,0.0,3.322575286332635,-0.3939398318064779,40.72790326136863,38.14989150237958,0.16402796707313705,0.6156713236790754,0.8830100116171185,0.22220822284003283,8.976903609907557,0.6700000762939453,-1.3919446460606704,-0.46949973106384313,-1.867971589699172,0.9289721275714857,-1.1687356603815093,0.2297361982538213,-0.8014587315595758,35.15151865445182,-12.424148776707483,0.6992359293176644,10,0.11499977111816584,1.22999954223633,1.3849999904632586,-0.3649997711181623,5.0699996948242205,0,0.43628366117059736,1.2772283397950297,15.93000030517578,1.7500035762820971,16.579999923706055,1.0,16.180000305175778,0.43628366117059736
452,2001-10-09,15.800000190734865,15.960000038146973,14.920000076293945,15.960000038146973,199329.0,-0.008160710103607194,12.000011920940324,-1.2307669735539208,41.012216521071814,39.45639035589789,0.21470801136024953,0.644843023139158,1.0435675828824191,0.2823351508979197,9.575044917237015,1.0399999618530273,-1.1588051618597035,-0.5144998550415014,-1.8358617313744912,0.8068620212914883,-1.1751807932079945,0.14618108312499345,1.2899999618530256,42.30769936149677,-4.853842530514143,0.6606809381664944,10,0.1599998474121076,1.3599996566772443,2.0600001811981183,-0.23499965667724787,5.999999046325682,1,0.38481005674905333,3.322575286332635,15.93000030517578,1.2772283397950297,15.93000030517578,1.7500035762820971,16.579999923706055,0.38481005674905333
453,2001-10-10,16.170000076293945,16.25,15.649999618530273,15.649999618530273,113545.0,0.023417713993196587,-1.3076917433884752,-3.250005960470198,47.803162914429414,41.154210414424696,-0.13850354828898048,0.16849422815637283,0.7090546137085028,-0.14795250664534976,10.146473775914124,0.6000003814697266,-0.8949630912682949,-0.07150001525878835,-1.2392463100174211,1.0962462794998444,-0.6553731626381065,0.512373132120528,0.8766000747680671,60.096156050467705,11.048320838452376,0.5838731473793164,10,-0.21000003814697266,0.880000114440918,1.940000295639038,-0.6049995422363281,6.819999694824219,2,0.3605442112677004,12.000011920940324,15.800000190734865,3.322575286332635,15.93000030517578,1.2772283397950297,15.93000030517578,0.3605442112677004
454,2001-10-11,17.020000457763672,17.350000381469727,16.399999618530273,16.5,123179.0,0.05256650448108968,-1.6388865341414827,1.0,65.26508488051175,44.96979211266119,-0.9522560404331948,-0.7756158050852306,-0.08936966029156324,-1.0580614650383815,10.79068741104366,1.1800003051757812,-0.7632513441043471,0.8130002975463881,-0.2029791692086924,1.828979764301467,0.30501056416884964,1.3209900309239284,-2.1000003814697266,86.41975793158663,33.83292040024382,0.5079897333775397,10,-0.8850002288818359,-0.16000080108642578,1.3025000095367432,-1.4549999237060547,6.319999694824219,3,0.26615738292947677,-1.3076917433884752,16.170000076293945,12.000011920940324,15.800000190734865,3.322575286332635,15.93000030517578,0.26615738292947677
455,2001-10-12,17.0,17.6299991607666,16.670000076293945,17.09000015258789,81979.0,-0.001175114995637272,-1.55999755859375,-0.17307706415288118,65.0273195566474,47.8722365568823,-0.7807794682316889,-0.7424900434962183,-0.01857401672047132,-1.0945849825647365,10.501658632353731,0.9599990844726562,-0.5867159872352801,0.7604998588561998,-0.3146052789679423,1.8356049966803418,0.2229472899441305,1.2980524277682708,-2.0313999176025384,76.75279064202361,20.743308153973885,0.5375525689120708,10,-0.7250003814697266,-0.23999977111816406,1.325000524520874,-1.4349994659423828,9.389999389648441,4,0.258823506972369,-1.6388865341414827,17.020000457763672,-1.3076917433884752,16.170000076293945,12.000011920940324,15.800000190734865,0.258823506972369
456,2001-10-15,17.040000915527347,17.139999389648438,16.819999694824222,17.0,28312.0,0.0023529950310203773,1.6666878596178616,-0.4444538634341089,56.65914347566262,49.79504184061976,-0.7350393677363236,-0.8189665621542481,0.005982768095108781,-1.193367183817582,10.197010379318607,0.3199996948242152,-0.44344607584891804,0.7970006942749066,-0.2885231870603171,1.8825245756101303,0.254238753607293,1.3397626349425185,-1.9649448699951204,78.2288396841262,22.683421890854277,0.5427619406676122,10,-0.7650012969970739,-0.4350013732910156,1.072499513626095,-1.4750003814697301,9.359998703002926,0,0.2142018440388862,-1.55999755859375,17.0,-1.6388865341414827,17.020000457763672,-1.3076917433884752,16.170000076293945,0.2142018440388862
457,2001-10-16,17.040000915527347,17.040000915527347,17.040000915527347,17.040000915527347,0.0,0.0,1.0,0.0,63.54431266032902,52.5629663916039,-0.6707565050090132,-0.8599038581788854,0.05575254782016614,-1.2479550963307027,10.11265819889855,0.0,-0.21931015173308666,0.7950006484985401,-0.29652666374231984,1.8865279607394019,0.24923699237810837,1.3407643046189701,-1.862747145385745,70.2021019372118,14.098136941966033,0.5457636561204308,10,-0.7650012969970739,-0.5100011825561559,1.072499513626095,-1.4750003814697301,8.669998168945309,1,0.23239429998294114,1.6666878596178616,17.040000915527347,-1.55999755859375,17.0,-1.6388865341414827,17.020000457763672,0.23239429998294114
458,2001-10-17,19.299999237060547,19.950000762939453,17.799999237060547,17.799999237060547,475188.0,0.13262900235373953,-1.866668701171875,100.0,76.11940510954449,55.2436709454483,-2.7285799856762196,-3.0834586616922905,-2.120740892923589,-3.5386170462292164,11.074775473900136,2.909999847412106,-0.031468012518686805,2.9314990043640137,1.1936812150734077,4.669316793654618,2.0625901097187125,3.8004078990093166,-4.024635651293945,81.69010376510498,25.737152396268847,0.8689088946453023,10,-1.8649988174438477,-2.164999008178711,-1.404999017715454,-3.7349987030029297,6.7500000000000036,2,0.12953368387701336,1.0,17.040000915527347,1.6666878596178616,17.040000915527347,-1.55999755859375,17.0,0.12953368387701336
459,2001-10-18,19.200000762939453,19.459999084472656,18.700000762939453,18.799999237060547,44127.0,-0.0051812682939942345,-1.5333341810459926,0.2666676839192708,83.60657531771787,59.973902633031436,-2.4784904993732546,-2.91390842134615,-1.9266840702030876,-3.466981578462015,11.724356176945927,0.7599983215332031,0.15410899480717077,2.692500495910643,0.5416928872659525,4.8433081045553354,1.6170966915882978,3.7679043002329884,-3.644158946542481,77.13415112827208,16.480097156074827,1.0754038043223462,10,-1.765000343322754,-2.065000534057617,-1.340000867843628,-3.635000228881836,6.8899993896484375,3,0.19739577383217122,-1.866668701171875,19.299999237060547,1.0,17.040000915527347,1.6666878596178616,17.040000915527347,0.19739577383217122
460,2001-10-19,19.0,19.350000381469727,18.600000381469727,19.200000762939453,69534.0,-0.010416705989173769,2.0,-0.5,78.84616019457896,64.20926451449925,-2.0084207048865927,-2.557566006967015,-1.6491286661606743,-3.290248204403756,11.255195505465379,0.75,0.35669584703689594,2.3099997520446784,-0.03767536121309334,4.657674865302452,1.1361621954157926,3.4838373086735643,-3.1805086468104786,69.64854828271648,7.06984184958862,1.1738375566288866,10,-1.5649995803833008,-1.864999771118164,-1.1400001049041748,-3.434999465942383,7.879999160766602,4,0.22842106066252055,-1.5333341810459926,19.200000762939453,-1.866668701171875,19.299999237060547,1.0,17.040000915527347,0.22842106066252055
461,2001-10-22,18.399999618530273,19.399999618530273,17.940000534057614,18.899999618530273,117908.0,-0.03157896744577504,-1.0563393902923837,2.4999904632932157,69.75088732454599,67.40245015932972,-1.141215958832511,-1.8101593219351457,-0.9772690783366045,-2.7183581258830536,10.501507179476361,1.4599990844726598,0.41882333105896663,1.5574994087219238,-0.8197334371052847,3.9347322545491323,0.3688829858083196,2.746115831635528,-2.332677700755756,46.73535306925832,-15.930963835810005,1.1886164229136047,10,-0.5999994277954102,-1.2649993896484375,-0.8049993515014648,-2.8349990844726562,7.809999465942383,0,0.43423912699822,2.0,19.0,-1.5333341810459926,19.200000762939453,-1.866668701171875,19.299999237060547,0.43423912699822
462,2001-10-23,19.88999938964844,19.979999542236328,18.399999618530273,18.770000457763672,228676.0,0.08097825010918025,1.4307705399560429,-2.2399978637695384,76.09001238569658,70.54543343391497,-2.22390442516598,-3.192932422771605,-2.3846736146862177,-4.222820147456861,11.434201686535403,1.5799999237060547,0.6604536330432431,2.8754992485046422,0.14613121201806578,5.604867284991217,1.510815230261354,4.2401832667479304,-3.589716741164029,95.87155321151984,32.05361228482885,1.3646840182432873,10,-1.6999998092651403,-2.7399997711181676,-2.2249989509582555,-4.324998855590824,4.70000076293945,1,0.3273001723805935,-1.0563393902923837,18.399999618530273,2.0,19.0,-1.5333341810459926,19.200000762939453,0.3273001723805935
463,2001-10-24,20.440000534057614,20.46999931335449,19.40999984741211,19.790000915527344,123963.0,0.027652144861070926,1.9859258602579697,0.5803573557310722,76.5840254039914,71.80309349207937,-2.351828517135928,-3.5741294287020082,-2.8581702306588177,-4.782156389732609,12.720546902437114,1.0599994659423793,0.9437944076542024,3.2020003795623744,0.12307661821880345,6.280924140905945,1.6625384988905907,4.74146226023416,-3.845340534073049,98.8142769260461,35.39177044855205,1.5394618806717852,10,-1.8700008392333949,-3.045001029968258,-2.8700003623962367,-4.8749999999999964,4.760000228881836,2,0.2578277109941385,1.4307705399560429,19.88999938964844,-1.0563393902923837,18.399999618530273,2.0,19.0,0.2578277109941385
464,2001-10-25,21.809999465942386,22.86000061035156,20.700000762939453,20.739999771118164,333933.0,0.06702538630574151,-2.756528950292731,1.6461543427419618,86.84210211820881,74.22695822114174,-3.320050446061636,-4.741450506845805,-4.133845382586333,-6.145475464783539,14.10286369682825,2.4200000762939453,1.3006709736872573,4.288999319076542,0.6429035735090238,7.9350950646440594,2.4659514462927845,6.1120471918603005,-4.827805534620829,78.6585136559571,10.881504503514932,1.8230478727837585,10,-1.9699993133544957,-3.2199993133544957,-4.2899990081787145,-6.244998931884769,3.360000610351559,3,0.19440622993774825,1.9859258602579697,20.440000534057614,1.4307705399560429,19.88999938964844,-1.0563393902923837,18.399999618530273,0.19440622993774825
465,2001-10-26,22.100000381469727,22.78000068664551,21.5,22.70000076293945,103273.0,0.013296695214513488,2.368421845158451,-0.5607481799967149,87.303505046978,77.63188728462123,-3.140829216905747,-4.756288671850232,-4.338070246079745,-6.420974863960447,15.14424641450198,1.2800006866455114,1.6257628607363444,4.249500226974487,0.1998534649760373,8.299146988972934,2.2246768459752637,6.2743236079737095,-4.412469648664569,84.55284111592306,12.126412715046712,2.0248233809992238,10,-2.1499996185302734,-3.510000228881836,-4.657500267028809,-6.534999847412109,3.0699996948242188,4,0.18054297295232957,-2.756528950292731,21.809999465942386,1.9859258602579697,20.440000534057614,1.4307705399560429,19.88999938964844,0.18054297295232957
466,2001-10-29,21.600000381469727,22.5,21.25,22.0,31453.0,-0.022624433998618243,-1.272726484566954,0.666665607029215,83.56481458485862,79.85638749845785,-2.1523080613294496,-4.021419960240472,-3.757625206221249,-5.903804767957803,16.144977946151663,1.25,1.7871823692292637,3.4695002079009996,-0.8093261357850459,7.748326551587045,1.3300870360579786,5.608913379744022,-3.2917732633590013,71.74888007441228,-4.301996570543537,2.1394131718430223,10,-1.2700004577636719,-2.7100000381469727,-4.685000419616699,-5.835000038146973,3.8299999237060547,0,0.24444438361336762,2.368421845158451,22.100000381469727,-2.756528950292731,21.809999465942386,1.9859258602579697,20.440000534057614,0.24444438361336762
467,2001-10-30,19.799999237060547,21.790000915527344,19.07999992370605,21.43000030517578,80926.0,-0.08333338484351926,1.3063815764911018,4.075006556517178,68.02382613317232,78.95687872330538,0.0898160057811701,-2.0409529613527226,-1.9012722659270338,-4.094371390824202,16.847956058766933,2.7100009918212926,1.9313715173235053,1.4884991168975823,-2.7489838363439496,5.725982070139114,-0.6302423597231837,3.6072405935183482,-0.945559299880923,19.047597422355125,-56.58332910303241,2.1187414766207655,10,0.6000013351440394,-0.909998893737793,-2.967499256134033,-4.034998893737793,6.840000152587894,1,0.3237373785052591,-1.272726484566954,21.600000381469727,2.368421845158451,22.100000381469727,-2.756528950292731,21.809999465942386,0.3237373785052591
468,2001-10-31,19.350000381469727,19.940000534057614,19.030000686645508,19.61000061035156,125850.0,-0.02272721580456105,-1.0222227402677415,0.1595092383482116,62.04756931397581,76.5614336117785,0.6120131306041046,-1.4137737945573186,-1.4209105846967987,-3.6393773068038016,17.57463375570856,0.9099998474121058,2.1506607629587826,0.880000257492064,-3.2577588552738703,5.017759370257997,-1.1888792988909032,2.948879813875031,3.5100002288818324,8.355083582209973,-63.18840760694947,2.0688795563829663,10,1.0500001907348597,-0.46000003814697266,-2.517500400543213,-3.5850000381469727,7.449998855590824,2,0.27080101642458776,1.3063815764911018,19.799999237060547,-1.272726484566954,21.600000381469727,2.368421845158451,22.100000381469727,0.27080101642458776
469,2001-11-01,20.690000534057614,20.700000762939453,19.520000457763672,19.520000457763672,50130.0,0.06925065251528983,-1.017094407230318,-4.499996332025137,66.78799186035914,75.22163713019852,-0.5525054565209153,-2.561399752872756,-2.7307923242461243,-4.974842407544784,19.046328520173432,1.3500003814697266,2.4004902062743874,2.0145003795623744,-2.1362556852487984,6.165256444373547,-0.06087765284321378,4.0898784119679625,2.093400077819826,44.266662597656115,-25.518329780154623,2.0753780324055864,11,-0.28999996185302734,-1.8000001907348597,-3.8575005531311,-4.92500019073486,6.04999923706055,3,0.2179797057741959,-1.0222227402677415,19.350000381469727,1.3063815764911018,19.799999237060547,-1.272726484566954,21.600000381469727,0.2179797057741959
470,2001-11-02,21.15999984741211,21.479999542236328,20.65999984741211,20.780000686645508,38027.0,0.022716254288192683,-1.6451567253944668,0.32478558631404186,68.03852711241399,75.03137488440606,-0.764256954697931,-2.761051405314582,-3.200052540551944,-5.437527605231676,20.58393990673631,0.8199996948242188,2.3825701016470475,2.2229997158050523,-1.8578673260028928,6.303866757612997,0.18256619490107795,4.263433236709027,1.5483327659606907,61.383273263749,-7.030684559861179,2.0404335209039726,11,-0.5299997329711914,-2.2699995040893555,-4.559999942779541,-5.3949995040893555,3.8400001525878906,4,0.18950851879955288,-1.017094407230318,20.690000534057614,-1.0222227402677415,19.350000381469727,1.3063815764911018,19.799999237060547,0.18950851879955288
471,2001-11-05,22.8799991607666,22.200000762939453,20.950000762939453,21.100000381469727,69110.0,0.08128541237039988,4.952352839665398,4.684217659075737,72.22221980295662,74.60162015299052,-1.9913500382762628,-4.1462583501691554,-4.923489416805939,-7.130396866007008,22.233373544902573,1.25,2.3904654528287885,3.5954990863800056,-0.5895389073984205,7.780537080158432,1.5029800894907943,5.688018083269217,-0.24523318592834897,121.45105304294302,51.0630321277029,2.0925189968892126,11,-1.9349985122680664,-3.9899988174438477,-6.279999256134033,-7.114998817443848,3.6200008392333984,0,0.1000874562729055,-1.6451567253944668,21.15999984741211,-1.017094407230318,20.690000534057614,-1.0222227402677415,19.350000381469727,0.1000874562729055
472,2001-11-06,21.8799991607666,22.5,21.350000381469727,22.5,78727.0,-0.04370629530943104,2.7096711673880742,-0.34831531709156993,60.85858630456153,72.85434914194276,-0.7592233598195754,-2.81155515423751,-3.930236075310461,-6.098747044696619,23.62514799452055,1.529998779296875,2.446694176843721,2.291499137878418,-1.7069383461225343,6.289936621879372,0.29228039587794186,4.290717879878894,0.682671508307795,82.13253712047465,12.629942975833359,1.9992187420004768,11,-0.9349985122680664,-2.9899988174438477,-5.279999256134033,-6.114998817443848,3.570001602172848,1,0.16224868741196063,4.952352839665398,22.8799991607666,-1.6451567253944668,21.15999984741211,-1.017094407230318,20.690000534057614,0.16224868741196063
473,2001-11-07,22.0,22.0,21.290000915527344,22.0,66030.0,0.005484499261251052,1.0,-0.0,61.7647011681948,70.06797125860787,-0.7092525987450102,-2.60600367768194,-4.059596831882416,-6.170910160115847,25.383283135337198,0.7099990844726562,2.620209452249476,2.119999980926515,-1.6739115206403952,5.913911482493425,0.22304423014305996,4.01695573170997,0.5,83.22147393268466,14.07763042268725,1.8969557507834547,11,-1.0949993133544922,-3.109999656677246,-5.452499866485596,-6.234999656677246,2.4699993133544886,2,0.21090906316583813,2.7096711673880742,21.8799991607666,4.952352839665398,22.8799991607666,-1.6451567253944668,21.15999984741211,0.21090906316583813
474,2001-11-08,21.549999237060547,22.049999237060547,21.030000686645508,21.850000381469727,202796.0,-0.020454580133611455,1.9142863370944494,-100.0,60.4938227029403,67.08911766482589,-0.33526846070996186,-1.8964582974536768,-3.600844286548565,-5.666420812982585,27.027224022684358,1.019998550415039,2.596571864240172,1.443499279022216,-2.167992226204465,5.054990784248897,-0.3622464735911244,3.2492450316355566,0.9500007629394531,48.36952803491277,-19.85494540977981,1.805745752613341,11,-0.784998893737793,-2.659998893737793,-5.047499179840088,-5.784998893737793,2.6400012969970668,3,0.24361949818408024,1.0,22.0,2.7096711673880742,21.8799991607666,4.952352839665398,22.8799991607666,0.24361949818408024
475,2001-11-09,21.399999618530273,21.700000762939453,20.799999237060547,21.450000762939453,80429.0,-0.006960539389361697,2.2727260116729493,0.16666984556892814,62.82051198450645,64.78419515367565,-0.3296750028127242,-1.4755736581224355,-3.448813513959035,-5.461772661656081,28.43959728650746,0.9000015258789062,2.52464805951141,1.0734996795654297,-2.267109665694754,4.414109024825613,-0.5968049930646622,2.7438043521955215,1.0306003952026366,35.29412424687812,-34.17597240084611,1.6703046726300919,11,-0.6349992752075195,-2.5099992752075195,-4.774999618530273,-5.5099992752075195,2.4899997711181676,4,0.24953272185874154,1.9142863370944494,21.549999237060547,1.0,22.0,2.7096711673880742,21.8799991607666,0.24953272185874154
476,2001-11-12,20.690000534057614,21.309999465942386,20.13999938964844,21.0,148744.0,-0.03317752790321882,1.5161335310416206,6.199847415601826,53.663008877380335,63.188548791921,0.26559601356327533,-0.503942581327113,-2.7498273861800477,-4.6927152773671175,29.707688720748365,1.2600002288818324,2.2005002839149306,0.1810006141662548,-2.7809819466268557,3.1429831749593653,-1.2999906662303005,1.66199189456281,1.6725874931335483,23.30512721042226,-41.0562911827316,1.4809912803965557,11,0.07499980926514027,-1.8000001907348597,-4.087500572204586,-4.620000362396237,3.10000038146973,0,0.20831316359067942,2.2727260116729493,21.399999618530273,1.9142863370944494,21.549999237060547,1.0,22.0,0.20831316359067942
477,2001-11-13,21.0,21.280000686645508,20.479999542236328,20.649999618530273,169862.0,0.014983057416170675,-1.3188421020624228,-1.1290354336764385,52.621720739472764,62.14123228364288,0.16060712349112194,-0.5291892982525042,-3.071333167345525,-4.932152955071228,31.04430939181566,0.8000011444091797,1.8240611757204839,0.29300012588500834,-2.1819869821532407,2.7679872339232574,-0.9444934281341162,1.5304936799041329,1.2959362803802499,45.026213563147124,-14.35845932029396,1.2374935540191245,11,0.010000228881835938,-2.109999656677246,-4.397500038146973,-4.759999752044678,2.329999923706051,1,0.26190476190476186,1.5161335310416206,20.690000534057614,2.2727260116729493,21.399999618530273,1.9142863370944494,21.549999237060547,0.26190476190476186
478,2001-11-14,21.799999237060547,22.170000076293945,21.01000022888184,21.299999237060547,188892.0,0.03809520176478798,-1.1481518111015034,1.4285698715538335,49.950542877523475,60.270404618883354,-0.2853161616998321,-1.1934821208473458,-3.867332346566947,-5.657499460826251,30.592511560493275,1.1700000762939453,1.5088881322725847,0.9679993629455552,-1.459861399699811,3.3958601255909215,-0.24593101837712794,2.1819297442682384,0.4306183314450074,81.77336383837337,23.801136730239925,1.2139303813226836,11,-0.4799995422363281,-2.544999122619629,-5.239999294281006,-4.499999046325684,1.2000007629394531,2,0.16743126851462486,-1.3188421020624228,21.0,1.5161335310416206,20.690000534057614,2.2727260116729493,21.399999618530273,0.16743126851462486
479,2001-11-15,22.989999771118164,23.0,21.989999771118164,21.989999771118164,146067.0,0.0545871823717583,-1.0200004577636719,2.0,54.04177804417912,58.71521027796837,-1.2457563423179927,-2.1976623811460065,-5.024915350992778,-6.774270864379773,30.276550334411223,1.2000007629394531,1.4906924427360266,1.968499946594239,-0.5140390879535737,4.451038981142052,0.7272304293203327,3.2097694638681453,-3.9599990844726562,99.6503417221087,43.179811737578696,1.2412695172739066,11,-1.4200000762939453,-3.2899999618530273,-6.484999656677246,-5.689999580383301,0.23999977111816406,3,0.06437579630146906,-1.1481518111015034,21.799999237060547,-1.3188421020624228,21.0,1.5161335310416206,20.690000534057614,0.06437579630146906
480,2001-11-16,23.34000015258789,23.5,22.6299991607666,23.0,100071.0,0.01522402718374205,1.6363667890067335,0.3400001525878906,58.0110496267234,57.13619136949801,-1.4013730526161972,-2.3250566596816142,-5.328091436848794,-7.059919454863682,30.149060766676094,0.8700008392333984,1.6136560965733153,2.101500320434571,-0.3957171812202809,4.598717822089423,0.8528915696071451,3.350109071261997,-4.230599479675291,95.23810064441123,39.01889677386925,1.2486087508274264,11,-1.5200004577636719,-3.255000114440918,-6.84250020980835,-6.039999961853027,-0.1100006103515625,4,0.036418182344162275,-1.0200004577636719,22.989999771118164,-1.1481518111015034,21.799999237060547,-1.3188421020624228,21.0,0.036418182344162275
481,2001-11-19,26.38999938964844,26.459999084472656,23.68000030517578,23.68000030517578,191671.0,0.13067691590063557,-1.0516603088357428,7.970581965465796,77.20892607895952,58.952895788875566,-4.3595744440298105,-5.002241038492389,-8.285188291920601,-10.03803565807852,31.17394361001469,3.1199989318847656,1.647661394067633,4.751999568939212,1.6771333124990093,7.826865825379414,3.2145664407191106,6.289432697159313,-7.104974743652345,98.82943645179549,36.342322648887865,1.537433128220102,11,-3.090000152587894,-4.7500000000000036,-9.872499465942386,-9.089999198913578,-3.159999847412113,0,-0.09473285554453759,1.6363667890067335,23.34000015258789,-1.0200004577636719,22.989999771118164,-1.1481518111015034,21.799999237060547,-0.09473285554453759
482,2001-11-20,26.399999618530273,26.96999931335449,25.899999618530273,26.5,91782.0,0.0003789400952298738,1.0576936831854291,-0.03690052223363968,80.2056569975353,61.001890881024515,-4.09122152281191,-4.742681567136934,-8.179299852998827,-9.957641401914596,31.944024756313215,1.0699996948242152,1.6385230225468064,4.436499786376952,0.8116602394472565,8.061339333306648,2.6240800129121062,6.248919559841799,-6.684476506225582,90.43624526203011,20.230100365142235,1.812419773464847,11,-2.8450002670288086,-4.3949995040893555,-9.960000038146973,-9.09999942779541,-3.1700000762939453,1,-0.09886358866349987,-1.0516603088357428,26.38999938964844,1.6363667890067335,23.34000015258789,-1.0200004577636719,22.989999771118164,-0.09886358866349987
483,2001-11-21,25.709999084472656,26.79999923706055,25.0,26.0,144352.0,-0.026136384243479416,-1.105263392717721,2.899998092658643,72.77676592900265,62.366662350587006,-3.150972424910769,-3.8342042023950995,-7.383230047031887,-9.172357425228807,32.17288457505758,1.7999992370605504,1.3830122538870313,3.482999324798584,-0.43024419648017087,7.396242846077339,1.5263775641592048,5.439621085437963,-5.414117876083981,74.69878825900423,1.1614285921038174,1.9566217606393776,11,-2.1549997329711914,-3.3249998092651367,-9.307499408721924,-8.409998893737793,-2.2699985504150426,2,-0.09257095470703403,1.0576936831854291,26.399999618530273,-1.0516603088357428,26.38999938964844,1.6363667890067335,23.34000015258789,-0.09257095470703403
484,2001-11-22,26.04999923706055,26.479999542236328,25.54999923706055,26.0,55736.0,0.013224432699153077,1.0439570574007158,-0.17241061797901833,72.4517890896149,63.4368042511546,-3.112870819123607,-4.0478001090774605,-7.613602208848157,-9.406305800112332,31.27722362995194,0.9300003051757777,1.4166682988692685,3.6109994888305685,-0.6509882220389649,7.872987199700102,1.4800056333958018,5.741993344265335,-5.220188580274609,78.80184230534292,3.5731109312016116,2.130993855434767,11,-2.4949998855590856,-3.5949993133544993,-8.764998912811283,-8.749999046325687,-1.739999771118164,3,-0.11708250773080286,-1.105263392717721,25.709999084472656,1.0576936831854291,26.399999618530273,-1.0516603088357428,26.38999938964844,-0.11708250773080286
485,2001-11-23,26.09000015258789,26.29999923706055,24.6299991607666,25.649999618530273,90411.0,0.0015355438272117716,2.883726964849262,8.800144960707394,67.4267136055243,64.96610477650394,-2.7017503765460944,-3.9774811768168448,-7.497406496902514,-9.32984440607077,30.047209675365472,1.6700000762939489,1.4432137646724286,3.451500415802002,-1.1069028110769104,8.009903642680914,1.1722988023625476,5.730702029241456,-4.7689744032764665,73.25229708036441,3.7104971888732052,2.279201613439456,11,-2.3650007247924805,-3.6350002288818395,-8.804999828338623,-8.789999961853027,-1.7800006866455043,4,-0.10962056702279765,1.0439570574007158,26.04999923706055,-1.105263392717721,25.709999084472656,1.0576936831854291,26.399999618530273,-0.10962056702279765
486,2001-11-26,26.8799991607666,27.18000030517578,26.01000022888184,26.149999618530273,83900.0,0.030279762497446683,-1.316835684474921,1.6590878549723218,77.77777777777776,67.76122222520449,-2.81766707839488,-4.586801820025634,-8.138796060664852,-9.991058422078837,29.16009984479083,1.1700000762939418,1.5576047632359469,3.977499485015869,-0.926169538686004,8.881168508717742,1.5256649731649325,6.429333996866806,-5.107055526331731,88.23525451873128,19.448100417494558,2.4518345118509357,11,-2.784998893737793,-4.319998741149902,-9.594998836517334,-9.579998970031738,-2.569999694824215,0,-0.13578868052413207,2.883726964849262,26.09000015258789,1.0439570574007158,26.04999923706055,-1.105263392717721,25.709999084472656,-0.13578868052413207
487,2001-11-27,26.209999084472656,27.190000534057614,25.649999618530273,26.85000038146973,81323.0,-0.024925598854625752,1.3333318883740088,-0.8767146552399913,72.04188178431978,70.21581543707075,-1.4873160728995742,-3.5963446587023924,-7.3258751543317295,-9.18001246751151,30.166822704117653,1.5400009155273402,1.6644279974501472,2.986999416351317,-1.9007510179055132,7.874749850608147,0.5431241992229019,5.430874633479732,-3.8963497829636964,61.718713911269674,-5.026029582890956,2.4438752171284155,11,-1.6199989318847656,-3.414999008178711,-8.742498874664307,-8.909998893737793,-1.1099987030029261,1,-0.11369704869626418,-1.316835684474921,26.8799991607666,2.883726964849262,26.09000015258789,1.0439570574007158,26.04999923706055,-0.11369704869626418
488,2001-11-28,24.59000015258789,25.989999771118164,23.78000068664551,25.1299991607666,203646.0,-0.06180843145639359,-1.0462974000870704,0.84374674037759,64.1791121788154,71.34218589647477,0.6370575003082806,-1.648151503783808,-5.573352754577517,-7.42519956562073,30.768250904014575,2.429998397827145,1.9524700384700822,1.1050004959106445,-3.459708117169459,5.669709108990748,-1.1773538106294055,3.3873548024506945,-1.6911887031730934,23.753651090544754,-43.443499761247196,2.282354306540052,11,0.31999969482421875,-1.4799995422363281,-6.9200005531311035,-7.289999961853027,1.5300006866455078,2,-0.05530705985816897,1.3333318883740088,26.209999084472656,-1.316835684474921,26.8799991607666,2.883726964849262,26.09000015258789,-0.05530705985816897
489,2001-11-29,25.20000076293945,25.959999084472656,24.10000038146973,24.5,86568.0,0.024806856712742187,-1.4799982706705799,-1.2963000900694,66.99464082726395,72.34036269653484,0.41740794341550824,-2.0057879454906846,-6.0277917471147795,-7.918303451671111,30.972602950707902,1.8599987030029261,2.284686838834002,1.489501094818113,-2.9373520354805542,5.91635422511678,-0.7239254703312206,3.7029276599674468,-1.7862466233675143,41.64223283973448,-28.36808591587809,2.2134265651493332,11,0.23499965667724965,-2.090000152587887,-7.2175011634826625,-7.805001258850094,1.1700000762939489,3,-0.06984127680941155,-1.0462974000870704,24.59000015258789,1.3333318883740088,26.209999084472656,-1.316835684474921,26.8799991607666,-0.06984127680941155
490,2001-11-30,25.170000076293945,25.95000076293945,24.81999969482422,25.420000076293945,67702.0,-0.0011905034022706706,-1.3789477065656837,-0.3571424678884602,71.33333115350635,71.68751881592894,0.8205864214858778,-1.7496712254669156,-5.804876143946338,-7.770393734620743,30.780607932703308,1.1300010681152308,2.6295805788422797,1.259000396728517,-3.0429446478470226,5.560945441304057,-0.8919721255592528,3.409972919016287,-1.389999389648434,40.76244726824033,-33.70351575541634,2.1509725222877694,11,0.3150005340576172,-2.059999465942383,-5.954999923706055,-6.579999923706055,1.1700000762939453,4,-0.03416768405819515,-1.4799982706705799,25.20000076293945,-1.0462974000870704,24.59000015258789,1.3333318883740088,26.209999084472656,-0.03416768405819515
491,2001-12-03,25.170000076293945,25.95000076293945,24.81999969482422,25.420000076293945,67702.0,0.0,-1.3789477065656837,1.0,70.46123580836296,70.60480535046534,0.7032885876956065,-1.6541212848854379,-5.607983739750509,-7.654960105348373,30.22903072658553,1.1300010681152308,2.860742524360319,1.1445003509521499,-3.1637997842372414,5.452800486141541,-1.0096497166425458,3.2986504185468455,-1.0699996948242152,40.76244726824033,-35.88135687821886,2.1541500675946956,12,0.3150005340576172,-2.059999465942383,-5.899999618530273,-6.579999923706055,1.1499996185302734,0,-0.03416768405819515,-1.3789477065656837,25.170000076293945,-1.4799982706705799,25.20000076293945,-1.0462974000870704,24.59000015258789,-0.03416768405819515
492,2001-12-04,25.43000030517578,25.8799991607666,24.940000534057614,25.34000015258789,62667.0,0.010329766710120758,-1.1123579131448469,-0.3600006103515625,68.80829271570826,70.16386388232152,0.32544845276493817,-1.7228597951749016,-5.699472569715269,-7.791094743249332,29.506961487770045,0.9399986267089879,3.043813945726587,1.227000522613526,-3.0008821516671382,5.45488319689419,-0.8869408145268061,3.3409418597538583,-0.9591999053955043,74.66064715243947,-1.2791835441707775,2.113941337140332,12,0.05500030517578125,-2.3199996948242188,-5.820000171661377,-6.840000152587891,1.0499992370605469,1,-0.044042501997353156,-1.3789477065656837,25.170000076293945,-1.3789477065656837,25.170000076293945,-1.4799982706705799,25.20000076293945,-0.044042501997353156
493,2001-12-05,26.63999938964844,26.79999923706055,25.790000915527344,25.790000915527344,155912.0,0.04758155996665048,-1.3764709050273396,9.444411477980797,68.8728003605619,69.7661984679823,-0.8255749064353246,-2.706164827108438,-6.707951402073558,-8.86717824704473,28.993941590079558,1.3699989318847692,2.7319964974621094,2.2049996376037626,-2.0231140611790153,6.4331133363865405,0.09094278821237367,4.3190564869951515,-1.842894973754884,94.07407721374393,20.260464989467792,2.114056849391389,12,-1.1549987792968786,-3.5299987792968786,-6.994998931884769,-8.04999923706055,-0.8499984741210973,2,-0.05780777190171826,-1.1123579131448469,25.43000030517578,-1.3789477065656837,25.170000076293945,-1.3789477065656837,25.170000076293945,-0.05780777190171826
494,2001-12-06,26.79999923706055,28.0,26.540000915527344,26.63999938964844,129471.0,0.006006000415836432,-7.111178222123161,0.18823545251366483,68.24894120014086,69.85755708960636,-0.9700056469807272,-2.5852272044434947,-6.666219679005604,-8.895124047370505,28.9269226847778,1.4599990844726562,2.379878200767422,2.1024994850158727,-2.0220702974458007,6.227069267477546,0.040214593785034225,4.164784376246711,-1.8599987030029368,62.26413057299638,-8.474280303651284,2.0622848912308367,12,-0.9099988937377965,-3.0399990081787145,-7.1549987792968786,-8.20999908447266,-1.399999618530277,3,-0.02537307526810717,-1.3764709050273396,26.63999938964844,-1.1123579131448469,25.43000030517578,-1.3789477065656837,25.170000076293945,-0.02537307526810717
495,2001-12-07,26.739999771118164,27.270000457763672,26.15999984741211,27.0,43643.0,-0.002238786106359858,1.77499755621306,-1.625002980235081,52.69645912028608,67.07074390544061,-0.9030754505807757,-2.218394253165137,-6.38039432381435,-8.694095215180457,28.968656762249612,1.1100006103515625,2.193597862820017,1.775500011444091,-2.1361527445170196,5.687152767405202,-0.18032636653646605,3.7313263894246482,-1.3715993118286178,60.377355095499375,-6.526509666564827,1.9558263779805558,12,-0.8499994277954102,-2.6700000762939453,-7.094999313354492,-8.149999618530273,-3.5499992370605504,4,-0.013836908565885708,-7.111178222123161,26.79999923706055,-1.3764709050273396,26.63999938964844,-1.1123579131448469,25.43000030517578,-0.013836908565885708
496,2001-12-10,25.0,26.8799991607666,24.6299991607666,26.8799991607666,86335.0,-0.0650710465972979,1.3936180897894914,7.230759637604079,41.48418652386146,63.675444432056345,0.6059207461401783,-0.14645305595161062,-4.445928146133419,-6.809617296935322,29.22686393239644,2.25,1.939064360248075,-0.17999973297118999,-3.5354663320326907,3.1754668660903107,-1.8577330325019403,1.4977335665595604,3.0,10.979250655544808,-50.76070202197676,1.6777332995307506,12,0.8900003433227539,-0.9300003051757812,-5.239999771118164,-6.409999847412109,-1.8099994659423864,0,0.05360000610351556,1.77499755621306,26.739999771118164,-7.111178222123161,26.79999923706055,-1.3764709050273396,26.63999938964844,0.05360000610351556
497,2001-12-11,26.5,27.149999618530273,26.0,26.0,132201.0,0.06000000000000005,-3.5999984741210938,-0.2659575655321657,54.37431352337822,62.58602235922999,-0.9483451869055344,-1.278847112948153,-5.735824968116432,-8.152874221138333,29.553710809095858,2.1499996185302734,1.812186763981689,1.0450002670288079,-1.7170925474507897,3.8070930815084054,-0.3360461402109891,2.426046674268605,1.4325999832153329,55.48962532777241,-4.420641116873263,1.3810464072397979,12,-0.4499998092651367,-2.4300003051757812,-6.5824995040893555,-7.909999847412109,-3.5300006866455114,1,-0.006792464346255911,1.3936180897894914,25.0,1.77499755621306,26.739999771118164,-7.111178222123161,26.79999923706055,-0.006792464346255911
498,2001-12-12,25.45000076293945,26.85000038146973,25.0,26.79999923706055,106243.0,-0.03962261271926604,1.5517233214683082,-2.6999969482422017,46.91992502199127,60.355498380866365,0.2642643441753627,0.061789652452805655,-4.483591763520597,-6.957671869922958,29.101151958525694,1.8500003814697301,1.4764189910352634,-0.18749904632568715,-2.350020245866311,1.9750221532149368,-1.2687596460959973,0.893761553444623,2.4165472038269087,24.332385696360255,-31.81725217873653,1.0812605997703113,12,0.8649988174438512,-1.3800010681152308,-5.532500267028805,-6.860000610351559,-2.0,2,0.04047146359212572,-3.5999984741210938,26.5,1.3936180897894914,25.0,1.77499755621306,26.739999771118164,0.04047146359212572
499,2001-12-13,24.46999931335449,25.79999923706055,22.79999923706055,25.46999931335449,200435.0,-0.038506932031689756,2.6144581635677686,0.7407415779866249,42.41572527031937,57.14243106051225,1.2626013746188,1.220952899126992,-3.321469578691058,-5.8542556905686745,28.401615757207388,3.0,1.1960435526267155,-1.241500473022466,-3.1028891018867384,0.6198881558418066,-2.1721947874546004,-0.31080615859033145,3.3318176772918733,37.360170475104496,-15.939289155811949,0.9306943144321359,12,0.9300003051757848,-0.3999996185302699,-4.572498798370358,-5.879999160766598,-1.3299999237060476,3,0.05394367140224898,1.5517233214683082,25.45000076293945,-3.5999984741210938,26.5,1.3936180897894914,25.0,0.05394367140224898
500,2001-12-14,24.190000534057614,24.479999542236328,23.399999618530273,24.15999984741211,117858.0,-0.011442533189776838,2.5409908853555963,-0.03000068664550426,36.7748322958255,53.399497336896985,1.5521984003980442,1.65262772481179,-2.83789410297366,-5.482513042137761,27.407057487301024,1.0799999237060547,1.0933452323811998,-1.5639992713928272,-3.2254805800753417,0.09748203728968718,-2.3947399257340827,-0.7332586170515718,3.4117437464453175,31.95405000234568,-16.227059921808845,0.8307406543412571,12,1.2099990844726598,-0.12000083923339488,-4.36250019073486,-5.600000381469723,-0.9899997711181641,4,0.050020630746538286,2.6144581635677686,24.46999931335449,1.5517233214683082,25.45000076293945,-3.5999984741210938,26.5,0.050020630746538286
501,2001-12-17,23.88999938964844,24.5,23.540000915527344,24.3799991607666,98583.0,-0.012401865968824421,1.630129255273286,-16.332951872339535,38.16326594164059,49.99449436200058,1.8456242492547545,1.850613945081495,-2.333604991174756,-5.094135875321179,25.160015161200477,0.9599990844726562,0.8856002679381092,-1.7390004158019998,-3.5668534986774176,0.08885266707341799,-2.652926957239707,-0.8250738743642927,3.519675089116795,25.057472574740675,-20.526746017192803,0.9139265414377081,12,1.5100002288818324,0.1800003051757777,-4.062499046325687,-5.29999923706055,-0.4899997711181676,0,-0.029300915591238486,2.5409908853555963,24.190000534057614,2.6144581635677686,24.46999931335449,1.5517233214683082,25.45000076293945,-0.029300915591238486
502,2001-12-18,23.790000915527344,23.920000076293945,23.45000076293945,23.60000038146973,62750.0,-0.004185788056755957,1.0888911494559963,-0.3877563730775624,45.16908602051459,47.36074832421754,1.8869580516144637,1.839356985028349,-2.0220776318931257,-4.9124711929448,22.647180779169922,0.46999931335449574,0.6248796519726412,-1.7084989547729492,-3.6722142457256552,0.2552163361797568,-2.6903566002493022,-0.7266413092965962,3.4352865535697035,24.444478980788443,-22.913827333047767,0.9818576454763536,12,1.6099987030029297,0.4499988555908203,-3.96250057220459,-5.200000762939453,-0.4500007629394531,1,-0.02522069602267729,1.630129255273286,23.88999938964844,2.5409908853555963,24.190000534057614,2.6144581635677686,24.46999931335449,-0.02522069602267729
503,2001-12-19,23.32999992370605,23.79999923706055,22.940000534057614,23.60000038146973,67366.0,-0.01933589634799293,1.5671673233277856,-1.4210510465292012,38.499378645341274,44.05524137368426,2.042890762266161,2.226042590096636,-1.363459766360151,-4.372649784719094,20.93454000261408,0.8599987030029368,0.3596464266783528,-2.0494999885559118,-4.235160653899737,0.1361606767879131,-3.142330321227824,-0.9566696558839993,3.7182760161095345,17.666689554850024,-29.15826331282124,1.0928303326719133,12,1.7049999237060582,1.1750001907348668,-3.379999637603756,-4.7399997711181605,-0.2800006866455007,2,-0.015430802037241342,1.0888911494559963,23.790000915527344,1.630129255273286,23.88999938964844,2.5409908853555963,24.190000534057614,-0.015430802037241342
504,2001-12-20,23.0,23.79999923706055,22.0,23.28000068664551,169609.0,-0.01414487461574021,1.7272761426410084,1.037037821952825,37.129297219954005,42.3255567180918,1.9860265237610228,2.440978644947041,-0.8619847924415289,-3.961223608932819,19.30672722826796,1.7999992370605504,0.08539129890132102,-2.226999950408935,-4.630445297788587,0.17644539697071693,-3.4287226240987607,-1.025277276719109,3.8783448717053837,40.0,-7.2782088392592215,1.2017226736898252,12,1.5749998092651367,1.994999885559082,-2.7125000953674316,-4.409999847412109,0.38999938964844105,3,0.019565250562584735,1.5671673233277856,23.32999992370605,1.0888911494559963,23.790000915527344,1.630129255273286,23.88999938964844,0.019565250562584735
505,2001-12-21,23.229999542236328,23.28000068664551,21.6200008392334,22.979999542236328,380783.0,0.009999980097231687,8.485651382546067,-0.8928549533041215,38.79907046465535,42.02721048929113,1.3474746653259793,2.0930403078489945,-0.9136564524362001,-4.1084311680594325,18.478135329246122,1.659999847412113,-0.29848136505481904,-1.85400037765503,-4.3785272811805385,0.6705265258704785,-3.1162638294177825,-0.5917369258922776,3.3556446371667334,55.90274903324549,7.478116169888189,1.2622634517627533,12,1.1550006866455078,1.580000877380371,-2.5949997901916504,-4.569999694824219,0.14999961853027344,4,-0.003874307118441833,1.7272761426410084,23.0,1.5671673233277856,23.32999992370605,1.0888911494559963,23.790000915527344,-0.003874307118441833
506,2001-12-24,23.229999542236328,23.229999542236328,23.229999542236328,23.229999542236328,0.0,0.0,1.0,0.0,36.90475379528423,40.08614829728068,1.1957412284426,1.903146213300495,-0.7329413819277413,-4.018731146043422,17.227544055106602,0.0,-0.7143364081179477,-1.671500396728515,-4.177008042646182,0.8340072491891526,-2.9242542196873487,-0.41874657376968116,2.958393169953162,69.99996682870842,23.865667313471477,1.252753822958834,12,1.0050010681152344,1.580000877380371,-2.2774996757507324,-4.319999694824219,-0.8400001525878871,0,-0.0012913809680596966,8.485651382546067,23.229999542236328,1.7272761426410084,23.0,1.5671673233277856,23.32999992370605,-0.0012913809680596966
507,2001-12-25,23.229999542236328,23.229999542236328,23.229999542236328,23.229999542236328,0.0,0.0,1.0,0.0,26.2865055721649,37.793546136188866,0.7633903511309903,1.758610039355439,-0.5485003581430448,-3.9361040460487615,16.219847407953438,0.0,-0.9642435016981494,-1.5225004196166978,-4.054658823936869,1.0096579847034732,-2.7885796217767833,-0.2564212174566123,2.5929218201166755,73.8532057916945,32.38742627422273,1.266079202160086,12,0.48000049591064453,1.580000877380371,-0.7600002288818359,-2.8400001525878906,-1.25,1,0.007318126545153625,1.0,23.229999542236328,8.485651382546067,23.229999542236328,1.7272761426410084,23.0,0.007318126545153625
508,2001-12-26,23.229999542236328,23.229999542236328,23.229999542236328,23.229999542236328,0.0,0.0,1.0,0.0,24.608817107210896,35.81500078473237,0.46417997544827827,1.7407471069315932,-0.4331142075705543,-3.8494446727165723,16.592127334044438,0.0,-0.993825512121127,-1.4545003890991204,-4.076484195441104,1.1674834172428632,-2.765492292270114,-0.14350848592812682,2.256688178267108,73.8532057916945,33.571708871473554,1.3109919031709922,12,-0.1699991226196289,1.580000877380371,-0.4499998092651367,-2.5850000381469727,-0.9300003051757812,2,0.0047352825019029154,1.0,23.229999542236328,1.0,23.229999542236328,8.485651382546067,23.229999542236328,0.0047352825019029154
509,2001-12-27,23.440000534057614,23.5,23.0,23.149999618530273,35188.0,0.009040077312075123,1.4390252979651839,100.0,27.01950489694471,34.73107551819005,0.10360377874857463,1.4673631784176528,-0.519686063560794,-3.9657355398050633,16.892627239101117,0.5,-1.2854681644024595,-1.1564993858337438,-3.823390074319434,1.5103913026519464,-2.489944730076587,0.17694595840909955,1.7373522359442184,96.80853762094657,56.62895084249053,1.3334453442428447,12,-0.3800001144409144,1.3699998855590856,-0.47000122070312145,-2.795001029968258,-1.5200004577636683,3,-0.016638280209524847,1.0,23.229999542236328,1.0,23.229999542236328,1.0,23.229999542236328,-0.016638280209524847
510,2001-12-28,24.309999465942386,24.5,23.399999618530273,23.40999984741211,90268.0,0.037115994541923714,-1.3913049788014802,3.1034371629265713,44.532483419516716,35.43876634906518,-0.835438515486473,0.5582536314209605,-1.2471539457995817,-4.743997556276831,16.89182394483846,1.1000003814697266,-1.4142429906321397,-0.24350042343139222,-2.8991657980321826,2.412164951169398,-1.5713331107317892,1.0843322638690047,0.5827651495979715,87.33329772949241,41.66477436789196,1.3278326873003954,12,-1.2499990463256871,0.5000009536743129,-1.3049998283386266,-3.664999961853031,-3.649999618530277,4,-0.037844512402513186,1.4390252979651839,23.440000534057614,1.0,23.229999542236328,1.0,23.229999542236328,-0.037844512402513186
511,2001-12-31,24.309999465942386,24.309999465942386,24.309999465942386,24.309999465942386,0.0,0.0,1.0,0.0,27.234919155770186,33.44608114187136,-0.860038415347514,0.5170294300698579,-1.0823414497134287,-4.65148898472172,16.89097723955568,0.0,-1.4163539929588147,-0.20050039291381339,-2.841947093295726,2.4409463074680993,-1.5212237431047697,1.120222957277143,0.3209440474934162,87.33329772949241,41.134630594904394,1.3207233501909565,12,-1.2499990463256871,0.5000009536743129,-1.219999790191654,-3.664999961853031,-4.309999465942386,0,-0.03825587517921125,-1.3913049788014802,24.309999465942386,1.4390252979651839,23.440000534057614,1.0,23.229999542236328,-0.03825587517921125
512,2002-01-01,24.309999465942386,24.309999465942386,24.309999465942386,24.309999465942386,0.0,0.0,1.0,0.0,34.84040920742069,33.039528982102404,-0.8700104819690608,0.451993511538781,-0.9621653720452628,-4.562033035057741,16.890084777267315,0.0,-1.3330244131334759,-0.1445003509521463,-2.7511272267130487,2.462126524808756,-1.4478137888325975,1.1588130869283049,0.19000053405761363,87.33329772949241,36.78372192059012,1.3033134378804503,1,-1.2499990463256871,0.5000009536743129,-0.9824991226196325,-3.5599994659423864,-5.10000038146973,1,-0.07897984855918283,1.0,24.309999465942386,-1.3913049788014802,24.309999465942386,1.4390252979651839,23.440000534057614,-0.07897984855918283
513,2002-01-02,25.10000038146973,25.3799991607666,24.239999771118164,24.239999771118164,35602.0,0.03249695322429402,-1.6511594897180675,100.0,58.82354512562868,35.45000097162181,-1.5450069863253155,-0.48411670913384697,-1.638063453354487,-5.264101563632931,16.078705221548695,1.1399993896484375,-1.227897236880807,0.7225005149841337,-1.6965282235120789,3.1415292534803463,-0.48701385426397437,1.9320148842322418,-3.4799995422363317,88.2353412592514,34.52955297054115,1.2095143692481065,1,-1.6000003814697301,-0.2899999618530309,-1.4075002670288121,-4.345000267028812,-5.819999694824222,2,-0.12430282039106133,1.0,24.309999465942386,1.0,24.309999465942386,-1.3913049788014802,24.309999465942386,-0.12430282039106133
514,2002-01-03,26.1200008392334,26.290000915527344,25.399999618530273,25.399999618530273,71430.0,0.04063746781919142,-1.4722216335353706,0.8372101275704796,72.38978758958125,39.18230287439136,-2.319849977292808,-1.6418515713543549,-2.573921946672108,-6.189185999441019,14.836786371876254,1.1900005340576136,-1.178623114553659,1.7765008926391594,-0.5149138267668008,4.06791561204512,0.6307935329361811,2.9222082523421378,-4.424800033569337,94.11764705882352,36.10469746959059,1.1457073597029799,1,-1.4750003814697266,-1.3100004196166992,-2.1100006103515625,-5.3650007247924805,-7.120000839233398,3,-0.1462481423980293,-1.6511594897180675,25.10000038146973,1.0,24.309999465942386,1.0,24.309999465942386,-0.1462481423980293
515,2002-01-04,26.3700008392334,26.84000015258789,26.0,26.3799991607666,63591.0,0.009571209493396626,-1.2400004069010417,-0.013886534141482642,79.10799667064695,43.871552082765,-2.3217577087168237,-2.024805029753864,-2.74448916198455,-6.3487185123034635,13.989639037757119,0.8400001525878906,-1.011432574103523,2.045000839233399,-0.1696352233437004,4.259636901810499,0.9376828079448494,3.152318870521949,-4.491008029174807,81.92310598474562,18.92600876970691,1.107318031288549,1,-1.4500007629394531,-1.5600004196166992,-2.0975003242492676,-5.6150007247924805,-7.530000686645508,4,-0.1687523936790598,-1.4722216335353706,26.1200008392334,-1.6511594897180675,25.10000038146973,1.0,24.309999465942386,-0.1687523936790598
516,2002-01-07,26.34000015258789,26.85000038146973,25.29999923706055,26.479999542236328,58312.0,-0.0011376824304408784,2.522725597888019,14.00228920259443,80.42956743725327,49.887447845552586,-2.01623936603243,-1.9913659816700786,-2.617647608754517,-6.228145017364682,14.08570159521419,1.5500011444091797,-0.7830576270656913,1.9480001449584954,-0.42783131372798877,4.3238316036449795,0.7600844156152533,3.1359158743017375,-4.16334690197754,80.45976591503009,12.066106198358654,1.1879157293432414,1,-1.4149999618530273,-1.5299997329711914,-2.042499542236328,-5.585000038146973,-7.299999237060547,0,-0.21564162005586485,-1.2400004069010417,26.3700008392334,-1.4722216335353706,26.1200008392334,-1.6511594897180675,25.10000038146973,-0.21564162005586485
517,2002-01-08,26.31999969482422,26.35000038146973,25.45000076293945,26.239999771118164,44966.0,-0.0007593188173048437,11.8570182967529,-0.5714305177111717,89.86664333768556,57.13831742671644,-1.6894961304717064,-2.0928432856029033,-2.4410137477158074,-6.119163606172794,14.030270567745296,0.8999996185302805,-0.5656828908438456,1.9369997024536119,-0.4063506045302425,4.280350009437466,0.7653245489616829,3.108674855945541,-3.7694786737451196,79.69346503048823,4.681465422702985,1.1716751534919279,1,-1.3949995040893555,-1.5099992752075195,-2.0224990844726562,-5.564999580383301,-7.549999237060547,1,-0.24012157173645543,2.522725597888019,26.34000015258789,-1.2400004069010417,26.3700008392334,-1.4722216335353706,26.1200008392334,-0.24012157173645543
518,2002-01-09,26.479999542236328,26.479999542236328,25.90999984741211,26.18000030517578,34572.0,0.006079021628696113,2.8000076294139338,3.749994039529838,98.60332070292688,65.09207473849224,-1.4974776416843767,-2.289084261828428,-2.42478451058043,-6.199206422639932,14.712171647532921,0.5699996948242188,-0.3063277020892343,2.0454996109008796,-0.43768604400084854,4.528685265802608,0.8039067834500173,3.287092438351742,-3.585520172325978,76.12899573861691,-3.174979871916179,1.2415928274508639,1,-1.3549995422363281,-1.669999122619629,-2.1824989318847656,-5.424999237060547,-7.909999847412109,2,-0.2745468498278416,11.8570182967529,26.31999969482422,2.522725597888019,26.34000015258789,-1.2400004069010417,26.3700008392334,-0.2745468498278416
519,2002-01-10,25.790000915527344,26.40999984741211,25.170000076293945,26.13999938964844,39814.0,-0.026057350401702872,1.7865182505529171,-1.1666645473850301,81.68317813310269,69.21992970666847,-0.49067526978903686,-1.5759223219638017,-1.606140000879165,-5.440594583272123,14.529915415899646,1.3099994659423828,0.036346829000368786,1.2895009040832512,-1.266750658156628,3.8457524663231304,0.011375122963311668,2.567626685203191,-2.5790798646922433,36.90480515528986,-43.48552365294314,1.2781257811199394,1,-0.24500083923339844,-0.9800004959106445,-1.4925003051757812,-4.7350006103515625,-7.880001068115234,3,-0.2524234198441757,2.8000076294139338,26.479999542236328,11.8570182967529,26.31999969482422,2.522725597888019,26.34000015258789,-0.2524234198441757
520,2002-01-11,25.399999618530273,25.79999923706055,24.8799991607666,25.770000457763672,56806.0,-0.015122190118351808,3.2790860661009114,1.0571498637602073,74.49208795154735,74.4707262395326,0.07845267332378825,-1.1495616381305922,-1.1045240713899602,-5.001115206931548,14.412692188804813,0.9200000762939489,0.40675605203433207,0.8389996528625474,-1.743450813911629,3.4214501196367237,-0.45222558052454076,2.1302248862496356,-1.8979522212444024,26.39594596687988,-53.02394866561194,1.2912252333870888,1,0.14500045776367188,-0.9549989700317383,-0.5749993324279785,-3.939999580383301,-8.229999542236328,4,-0.25196849270270183,1.7865182505529171,25.790000915527344,2.8000076294139338,26.479999542236328,11.8570182967529,26.31999969482422,-0.25196849270270183
521,2002-01-14,23.190000534057614,25.3799991607666,22.920000076293945,25.10000038146973,268737.0,-0.08700783927809119,-1.0081618925875007,5.162150040982147,49.6988027080898,76.12165885071805,2.361175216079669,1.059634422561576,1.1382613129077548,-2.7659621302867485,14.779620361029828,2.479999542236328,0.71532839471001,-1.33599948883057,-3.975093719889518,1.303094742228378,-2.655546604360044,-0.016452373301095946,3.6599998474121165,7.584283659216655,-69.54321702763337,1.3195471155294738,1,1.6949996948242223,1.1949996948242223,1.7899994850158727,-1.730000495910641,-7.95000076293945,0,-0.1875808659461291,3.2790860661009114,25.399999618530273,1.7865182505529171,25.790000915527344,2.8000076294139338,26.479999542236328,-0.1875808659461291
522,2002-01-15,23.190000534057614,23.190000534057614,23.190000534057614,23.190000534057614,0.0,0.0,1.0,-0.0,49.6988027080898,75.1077985821026,2.4424450674560205,1.0670893722894839,1.2039615163102617,-2.73640130749558,15.114576721565498,0.0,0.8099081069138592,-1.305999469757083,-3.9935178765355595,1.3815189370213936,-2.649758673146323,0.03775973363215712,3.581399841308599,7.584283659216655,-67.06752555580283,1.3437592033892387,1,1.6949996948242223,1.1949996948242223,1.7899994850158727,-1.730000495910641,-10.610000610351559,1,-0.17895642617323104,-1.0081618925875007,23.190000534057614,3.2790860661009114,25.399999618530273,1.7865182505529171,25.790000915527344,-0.17895642617323104
523,2002-01-16,22.96999931335449,23.6299991607666,22.899999618530273,23.399999618530273,129243.0,-0.009486900199938475,-1.5614032739489498,-100.0,46.46615704617447,72.22739518839076,2.6021783765103663,1.3267611296022324,1.4845925252927614,-2.489734524302534,15.033874146775245,0.7299995422363281,0.9992474496419455,-1.5080006599426312,-4.232962428314568,1.216961108429306,-2.870481544128598,-0.14551977575666442,3.7243730560302772,1.9942931697903243,-66.96920757593597,1.3624808841859677,1,1.9050006866455114,1.2650012969970739,2.0900006294250524,-1.509999275207516,-11.299999237060543,2,-0.1828471476335215,1.0,23.190000534057614,-1.0081618925875007,23.190000534057614,3.2790860661009114,25.399999618530273,-0.1828471476335215
524,2002-01-17,23.45000076293945,23.78000068664551,23.1200008392334,23.190000534057614,61346.0,0.020896885674084098,-2.300002384188141,-0.6046512659463054,43.13100521168961,68.22995169295105,1.9038143242700905,0.929876423256939,1.0865556667526377,-2.9283524706145805,14.39327504773128,0.8100013732910227,1.1439394160987604,-1.050499248504643,-3.731147342049372,1.630148845040086,-2.390823295277009,0.28982479826772334,3.0925966964111353,18.9655591985187,-45.704910204758946,1.3403240467723652,1,1.4249992370605504,0.7849998474121129,1.7424988746643102,-1.990000724792477,-11.29000091552734,3,-0.20810238419384697,-1.5614032739489498,22.96999931335449,1.0,23.190000534057614,-1.0081618925875007,23.190000534057614,-0.20810238419384697
525,2002-01-18,23.13999938964844,23.54999923706055,22.6200008392334,23.53000068664551,64446.0,-0.013219674337108689,3.3255900604587576,-1.5000036679749111,41.09589717163946,63.85954388566062,1.9081154331651824,1.2994109737444042,1.4814449962232565,-2.580904844773645,13.644160540691225,0.929998397827152,1.1143614776998305,-1.3560006141662555,-4.045915030924359,1.333913802591848,-2.7009578225453055,-0.011043405787205529,3.2568941560693325,18.840538646638702,-41.18846845349748,1.3449572083790515,1,1.4100008010864222,1.0950012207031214,1.595000267028805,-1.6799993515014684,-9.389999389648441,4,-0.22601554365537035,-2.300002384188141,23.45000076293945,-1.5614032739489498,22.96999931335449,1.0,23.190000534057614,-0.22601554365537035
526,2002-01-21,23.20000076293945,23.79999923706055,23.18000030517578,23.479999542236328,28463.0,0.0025929721207273992,-2.8749970197649413,0.7179432003247463,41.6289776305345,58.499803251532725,1.515204392555109,1.3038984877040996,1.5316679005435745,-2.605125995376685,12.771612336782251,0.6599998474121094,0.9174934038635243,-1.2944993019104025,-3.9874178838421948,1.3984192800213897,-2.6409585928762986,0.051959989055493594,2.970279220389262,49.152602645398716,-7.115975566198628,1.3464592909658957,1,1.3499994277954137,1.034999847412113,1.5349988937377965,-1.740000724792477,-9.730000495910643,0,-0.25991381415288806,3.3255900604587576,23.13999938964844,-2.300002384188141,23.45000076293945,-1.5614032739489498,22.96999931335449,-0.25991381415288806
527,2002-01-22,23.399999618530273,23.54999923706055,22.78000068664551,23.309999465942386,70831.0,0.008620640043698113,2.948716694706294,-0.3214305177111549,35.92715702330054,51.53578506490758,0.9582107633546322,1.1776682904524414,1.4364961742447662,-2.769734437595428,11.950589167388845,0.7699985504150391,0.6510597005252698,-1.103000450134278,-3.7801404982314075,1.5741395979628514,-2.441570474182843,0.23556957391428668,2.5572636161527207,66.10168121695453,13.303452058608386,1.338570024048565,1,1.1150007247924805,0.8350009918212891,1.3350000381469727,-1.9399995803833008,-9.90999984741211,1,-0.3487179478819423,-2.8749970197649413,23.20000076293945,3.3255900604587576,23.13999938964844,-2.300002384188141,23.45000076293945,-0.3487179478819423
528,2002-01-23,23.34000015258789,23.34000015258789,22.809999465942386,23.270000457763672,18371.0,-0.0025640797829273865,14.142942779291452,0.777773068282996,22.637808653273893,44.97518845603771,0.5877710366632236,1.3136845567748487,1.5769965664812844,-2.6711407503104816,11.085196885724761,0.5900001525878871,0.35569700530574266,-1.1684999465942383,-3.835059248850712,1.4980593556622352,-2.501779597722475,0.16477970453399848,2.417027338368129,61.01697380948129,12.889958631289268,1.333279651128237,1,0.869999885559082,0.8950004577636719,1.4799995422363281,-1.880000114440918,-10.300000190734863,2,-0.4610111464668859,2.948716694706294,23.399999618530273,-2.8749970197649413,23.20000076293945,3.3255900604587576,23.13999938964844,-0.4610111464668859
529,2002-01-24,23.04999923706055,23.82999992370605,22.79999923706055,23.51000022888184,51564.0,-0.012425060566899182,-1.145832546883957,-6.571471389645777,17.578138824306876,38.65141633078877,0.5009044145637347,1.6579746836114175,1.9074251837158585,-2.336654909352191,10.262717454522214,1.0300006866455007,-0.0011753943455872218,-1.4390007972717243,-4.143888627524877,1.2658870329814285,-2.7914447123983024,-0.08655688214514612,2.5188066547921117,35.53708456023798,-7.9714703156061475,1.3524439151265772,1,0.9500007629394496,1.185001373291012,1.7200007438659632,-1.5899991989135778,-9.789999008178714,3,-0.49370930748099406,14.142942779291452,23.34000015258789,2.948716694706294,23.399999618530273,-2.8749970197649413,23.20000076293945,-0.49370930748099406
530,2002-01-25,23.38999938964844,23.95000076293945,22.729999542236328,23.06999969482422,30844.0,0.014750549407447577,-1.440002441406243,-0.6956500105733306,22.83610934895178,35.66667262421788,-0.17231952252454974,1.3128257374954124,1.6013538112632268,-2.6249513000246587,10.263683771484391,1.2200012207031214,-0.42549193698391363,-1.0530006408691364,-3.8016434651776514,1.6956421834393787,-2.427322053023392,0.3213207712851194,2.0018781990470664,54.09829401906141,14.633286217169896,1.374321412154257,1,-0.10499858856201527,0.8450012207031214,1.3950004577636683,-1.5649995803833043,-9.44999980926514,4,-0.48011970223506373,-1.145832546883957,23.04999923706055,14.142942779291452,23.34000015258789,2.948716694706294,23.399999618530273,-0.48011970223506373
531,2002-01-28,23.3799991607666,23.56999969482422,22.399999618530273,23.29999923706055,59226.0,-0.0004275429304314571,4.086945885318838,0.24999999999998612,22.878243326132065,32.68661047066702,-0.14810893648244416,1.3171091817851845,1.5475405199379821,-2.557990390378027,10.359162823303071,1.1700000762939453,-0.7739457475661666,-1.016500854492186,-3.805783509103186,1.772781800118814,-2.411142181797686,0.378140472813314,1.8455658229611807,63.22573023711416,27.65761476125394,1.3946413273054992,1,-0.20499897003173828,1.2450008392333984,1.217501163482666,-1.1799993515014648,-10.139999389648438,0,-0.4118904835944761,-1.440002441406243,23.38999938964844,-1.145832546883957,23.04999923706055,14.142942779291452,23.34000015258789,-0.4118904835944761
532,2002-01-29,22.38999938964844,23.45000076293945,21.809999465942386,23.38999938964844,49569.0,-0.04234387539155493,1.9285665628980975,-12.50001192094088,17.28001874998853,29.443706215535247,0.8006763979594069,2.2723992468028307,2.460584803874223,-1.5058298222080388,10.620200397274308,1.6400012969970632,-1.1228133782045973,-1.9105006217956522,-4.840911284794583,1.0199100412032784,-3.3757059532951175,-0.44529529029618686,2.609520364863542,27.10278374690399,-3.1969020814298794,1.465205331499466,1,0.4900007247924769,1.9400005340576172,2.13250112533569,-0.054999351501468396,-9.389999389648441,1,-0.3983921110218348,4.086945885318838,23.3799991607666,-1.440002441406243,23.38999938964844,-1.145832546883957,23.04999923706055,-0.3983921110218348
533,2002-01-30,21.979999542236328,22.479999542236328,21.25,21.88999938964844,128803.0,-0.01831173999949587,1.2568795780735431,-0.09000015258788707,18.09046767382253,26.66142426688335,1.1795151573424754,2.5683525113626224,2.8095224573920774,-1.0374979541002176,11.794986832758108,1.2299995422363281,-1.1974346435188465,-2.164500427246093,-5.244093972871237,0.9150931183790512,-3.704297200058665,-0.6247036544335209,2.700568183418696,27.03701244297386,-2.3269063147666103,1.5397967728125728,1,0.6200008392333984,2.070000648498535,2.280000686645508,0.43000030517578125,-8.759999275207521,2,-0.38626023420992117,1.9285665628980975,22.38999938964844,4.086945885318838,23.3799991607666,-1.440002441406243,23.38999938964844,-0.38626023420992117
534,2002-01-31,22.299999237060547,22.60000038146973,21.399999618530273,21.989999771118164,298196.0,0.014558676136881443,1.6373592285103926,3.444432670707549,23.728825613802172,24.731749649345875,0.7590554862810315,2.052739294087921,2.4199591248318733,-1.2979900180987727,12.301212619520097,1.2000007629394567,-1.270009243672515,-1.6535006523132338,-4.690759339568263,1.3837580349417955,-3.1721299959407467,-0.13487130868572095,1.9689003615158747,38.888849643043386,8.77154578645105,1.5186293436275144,1,0.3000011444091797,1.7500009536743164,1.6350011825561523,0.220001220703125,-8.809999465942383,3,-0.4152466184760335,1.2568795780735431,21.979999542236328,1.9285665628980975,22.38999938964844,4.086945885318838,23.3799991607666,-0.4152466184760335
535,2002-02-01,21.920000076293945,22.479999542236328,21.5,22.280000686645508,187352.0,-0.017040321693602478,1.5789518594180567,-1.1612942920955645,34.39804222781878,23.92831238237746,1.059182902549253,2.194790002616351,2.723255226539031,-0.8383734683140247,12.45580244087247,0.9799995422363281,-1.3132145222664633,-1.81099977493286,-4.7533935692088,1.1313940193430803,-3.2821966720708318,-0.33980287779488805,1.986631570453305,28.87931743218224,-3.9193800523651063,1.4711968971379707,2,0.6800003051757812,2.130000114440918,2.015000343322754,0.9799995422363281,-8.730000495910645,4,-0.3950729843645271,1.6373592285103926,22.299999237060547,1.2568795780735431,21.979999542236328,1.9285665628980975,22.38999938964844,-0.3950729843645271
536,2002-02-04,20.65999984741211,21.979999542236328,20.459999084472656,21.84000015258789,236687.0,-0.05748176206643818,1.0821937135839887,3.2777730682829653,26.266426715458493,22.854897903728343,2.146747142686351,3.1699663573042542,3.864861707004426,0.4848259860281594,13.472073068339203,1.5200004577636719,-1.4067686404500748,-2.786999988555909,-5.765343723636917,0.19134374652509933,-4.276171856096411,-1.2978281210154066,2.9278360017254705,6.688984972142527,-28.088847947803238,1.4891718675405041,2,1.5450000762939453,2.994999885559082,3.27500057220459,2.310000419616699,-7.760000228881836,0,-0.32526623023526124,1.5789518594180567,21.920000076293945,1.6373592285103926,22.299999237060547,1.2568795780735431,21.979999542236328,-0.32526623023526124
537,2002-02-05,20.0,20.399999618530273,19.450000762939453,20.200000762939453,186925.0,-0.0319457818144554,2.1666709052299633,0.16949212814793263,24.263448041960316,23.035524502471283,2.5409453814137173,3.5122877788485347,4.417956937085954,1.2043497775791323,14.75160583752102,1.2099990844726562,-1.4861737058475697,-3.1309998512268074,-6.166425219613096,-0.09557448284051873,-4.64871253541995,-1.6132871670336648,3.1499387020844907,17.460295354485307,-20.577761198334283,1.517712684193144,2,1.7000007629394531,3.15000057220459,3.935000419616699,2.9700002670288086,-7.399999618530273,1,-0.33800001144409175,1.0821937135839887,20.65999984741211,1.5789518594180567,21.920000076293945,1.6373592285103926,22.299999237060547,-0.33800001144409175
538,2002-02-06,19.209999084472656,20.700000762939453,18.899999618530273,19.979999542236328,136029.0,-0.03950004577636723,-1.5899308414292772,3.84998760228118,15.131575645173001,22.763684149234184,2.998858726140007,3.931270881887844,5.141894611744142,2.0525995357993345,16.101847986884092,1.8000011444091797,-1.6074423137986962,-3.5575007438659654,-6.6450440286480905,-0.46995745908384023,-5.101272386257026,-2.0137291014749046,3.3479495473486267,8.378362216771666,-30.74736595469906,1.543771642391062,2,2.215001106262207,3.6650009155273438,4.725001335144043,3.7600011825561523,-6.649998664855957,2,-0.3232690984088681,2.1666709052299633,20.0,1.0821937135839887,20.65999984741211,1.5789518594180567,21.920000076293945,-0.3232690984088681
539,2002-02-07,19.280000686645508,19.459999084472656,18.46999931335449,19.450000762939453,103146.0,0.003644019027019718,9.42123016072203,0.2207791886094198,16.952077555903372,22.10990283889547,2.612585457459261,3.529509623076244,4.985615960972588,2.0483917145163417,18.23899890763175,0.9899997711181676,-1.7237176387284592,-3.161999130249022,-6.280349540504467,-0.04364871999357689,-4.721174335376745,-1.6028239251212995,2.6195171227833924,20.199534340597342,-20.60431599877435,1.5591752051277223,2,1.7399988174438477,3.3799991607666016,4.874999523162842,3.919999122619629,-6.980000495910643,3,-0.31431536326729614,-1.5899308414292772,19.209999084472656,2.1666709052299633,20.0,1.0821937135839887,20.65999984741211,-0.31431536326729614
540,2002-02-08,19.0,19.479999542236328,18.71999931335449,19.299999237060547,72504.0,-0.01452285667393427,1.3030315290581849,1.7647006024975036,15.346536211603663,21.27304649283676,2.4634336399274517,3.4840852309379358,5.17527428050343,2.410310787436927,20.26806359619688,0.7600002288818395,-1.794676784931326,-3.121999835968019,-6.275581567155662,0.031581895219623846,-4.69879070156184,-1.5452089703741976,2.213614110214017,15.099733677634278,-23.629869890079135,1.5767908655938205,2,1.960000038146969,3.6599998474121094,5.7275004386901855,4.515000343322754,-4.909999847412109,4,-0.29000001204641246,9.42123016072203,19.280000686645508,-1.5899308414292772,19.209999084472656,2.1666709052299633,20.0,-0.29000001204641246
541,2002-02-11,18.84000015258789,19.90999984741211,18.51000022888184,19.479999542236328,68052.0,-0.008421044600637306,-1.1538468310117527,2.1333367241839705,12.126265162544371,20.70040720534297,2.13637189359682,3.4799008311047643,5.2412098846909565,2.6521302814537506,20.847008289974738,1.3999996185302699,-1.8327716477475207,-3.0644996643066413,-6.495745885885778,0.3667465572724957,-4.78012277509621,-1.3488765535170728,1.8248909982542223,16.59195509950294,-17.903808811537587,1.715623110789568,2,1.6949996948242188,3.8199996948242188,6.025000095367432,4.675000190734863,-3.260000228881836,0,-0.2998938708303831,1.3030315290581849,19.0,9.42123016072203,19.280000686645508,-1.5899308414292772,19.209999084472656,-0.2998938708303831
542,2002-02-12,19.040000915527344,19.229999542236328,18.6299991607666,19.049999237060547,57616.0,0.010615751662400141,2.243254667862629,0.015622392294304175,15.0974295396109,20.367847412652786,1.577043490946373,3.1126378669359553,4.93914763707501,2.5183789393252702,21.45723987439628,0.6000003814697266,-1.9351411612620595,-2.6569989204406745,-6.2586245045243025,0.9446266636429534,-4.4578117124824885,-0.8561861283988605,1.185911867817243,25.56059334754875,-5.349894653521023,1.8008127920418142,2,1.4949989318847656,3.4349985122680664,5.8274993896484375,4.47499942779541,-2.1300010681152344,1,-0.32247904421001505,-1.1538468310117527,18.84000015258789,1.3030315290581849,19.0,9.42123016072203,19.280000686645508,-0.32247904421001505
543,2002-02-13,18.770000457763672,19.18000030517578,18.51000022888184,19.049999237060547,27493.0,-0.014180695629246731,1.4814775569024579,28.00457840518886,15.146607934441903,19.414267670501644,1.5017452358701107,3.2167775415594377,5.06283703951684,2.8613955949195464,22.52564469565206,0.6700000762939418,-2.069527151420804,-2.7169994354248033,-6.491718824057873,1.0577199532082666,-4.60435912974134,-0.8296397411082665,1.1399993896484375,20.833405079638595,-9.099751057618974,1.8873596943165356,2,1.7049989700317383,3.7049989700317383,6.097499847412109,4.744999885559082,-5.670000076293945,2,-0.3287160322759557,2.243254667862629,19.040000915527344,-1.1538468310117527,18.84000015258789,1.3030315290581849,19.0,-0.3287160322759557
544,2002-02-14,18.56999969482422,18.88999938964844,18.209999084472656,18.799999237060547,76807.0,-0.010655341399138263,2.3170758938955114,0.8214305177111717,9.833361413725896,16.684858691157988,1.248272825025385,3.196312127858114,5.10602804132699,3.1311167594561766,23.85211944085776,0.6800003051757848,-2.0862549652978686,-2.673000144958497,-6.543134180995992,1.1971338910789981,-4.6080671629772425,-0.7379331269397511,1.0520000457763672,21.176496987512483,-5.464473427837422,1.9350670180187473,2,1.5249996185302734,3.739999771118164,6.397500514984131,4.945000648498535,-4.979999542236328,3,-0.3236402463098915,1.4814775569024579,18.770000457763672,2.243254667862629,19.040000915527344,-1.1538468310117527,18.84000015258789,-0.3236402463098915
545,2002-02-15,17.90999984741211,18.600000381469727,17.5,18.299999237060547,119176.0,-0.035541187843749045,1.2222192252709778,1.6956528950292737,8.872206847119912,14.752167594675925,1.430016838645244,3.6305436329922642,5.600250052186098,3.8679259222742886,25.047437375479088,1.1000003814697266,-2.124239172997971,-3.0715000152587884,-7.105248169509309,0.9622481389917326,-5.088374092384051,-1.0546259381335261,1.4295997619628906,17.01244287846627,-4.794223516424896,2.016874077125261,2,1.1900005340576172,3.739999771118164,7.267500400543213,5.6050004959106445,-2.9099998474121094,4,-0.3132328143200881,2.3170758938955114,18.56999969482422,1.4814775569024579,18.770000457763672,2.243254667862629,19.040000915527344,-0.3132328143200881
546,2002-02-18,17.170000076293945,18.450000762939453,16.629999160766598,17.899999618530273,253245.0,-0.04131768718161599,-1.0110499682811285,1.871796627411088,9.218777241170685,13.080537505699297,1.8136198609163579,4.106152699566763,6.21854912022123,4.673387830350613,26.69773640684371,1.8200016021728551,-2.2724079202851364,-3.5099997520446777,-7.7420971238134975,0.722097619724142,-5.626048437929089,-1.393951066160266,1.8016796112060547,20.769262934572925,-0.3523000044020286,2.1160486858844103,2,1.494999885559082,3.8349990844726562,7.825000286102295,6.590000152587891,-3.6499996185302734,0,-0.17938263890624606,1.2222192252709778,17.90999984741211,2.3170758938955114,18.56999969482422,1.4814775569024579,18.770000457763672,-0.17938263890624606
547,2002-02-19,15.239999771118164,17.59000015258789,14.989999771118164,17.0,334796.0,-0.11240537545718876,-1.3008850603135647,2.410960729495989,7.44951729894521,12.226975467229543,3.3496597264575563,5.684952105159823,7.95355586363582,6.655417907764139,28.384513687703304,2.6000003814697266,-2.586800368475327,-5.0320000648498535,-9.709865089973523,-0.35413503972618443,-7.370932577411686,-2.6930675522880207,3.3600006103515625,5.966586351670432,-13.8115855965609,2.3389325125618345,2,2.2100000381469727,4.2300004959106445,9.395000457763672,8.829999923706055,-2.260000228881836,1,0.022309721633476443,-1.0110499682811285,17.170000076293945,1.2222192252709778,17.90999984741211,2.3170758938955114,18.56999969482422,0.022309721633476443
548,2002-02-20,12.579999923706055,15.390000343322756,11.149999618530273,11.600000381469727,751779.0,-0.1745406750237073,-3.510636506226274,-0.5568178493129753,2.6316009620023237,10.635811401240538,5.554395779901409,7.9026824742219475,10.417482166381525,9.352507974591067,30.503805048869083,4.240000724792482,-2.8319421831871843,-7.1539999008178725,-12.734168868816852,-1.5738309328188933,-9.944084384817362,-4.363915416818383,5.870000839233398,18.47545668556518,1.0686116104269132,2.79008448399949,2,2.9499998092651367,4.970000267028809,12.055000305175781,11.489999771118164,0.38000011444091797,2,0.34419713433753674,-1.3008850603135647,15.239999771118164,-1.0110499682811285,17.170000076293945,1.2222192252709778,17.90999984741211,0.34419713433753674
549,2002-02-21,11.670000076293945,13.0,9.720000267028807,11.75,2377148.0,-0.07233703123457769,1.542635527104683,-0.08163261334132603,2.502337782633063,9.20867824246603,5.890884969672964,8.344220383486576,11.148384789060305,10.288296130533936,33.321449408680046,3.279999732971193,-3.0596590800373633,-7.494999790191649,-13.909848976912905,-1.0801506034703934,-10.702424383552277,-4.287575196831021,5.920000076293945,21.959457028542047,5.755791659330697,3.2074245933606274,2,3.1449999809265137,5.165000438690182,12.885000228881836,12.399999618530273,1.2899999618530273,3,0.1225364435155949,-3.510636506226274,12.579999923706055,-1.3008850603135647,15.239999771118164,-1.0110499682811285,17.170000076293945,0.1225364435155949
550,2002-02-22,12.15999984741211,12.789999961853027,11.300000190734865,11.779999732971193,653019.0,0.04198798354025146,-1.223881584893793,-4.75000596047014,7.584848424858109,8.70407638272311,4.837288611615872,7.346414425681019,10.490315615113829,9.837574441291505,36.411481134651105,1.4899997711181623,-3.1703374303911858,-6.44350004196167,-13.254909011753444,0.3679089278301042,-9.849204526857559,-3.037795557065783,3.8560003280639634,27.949592689327567,10.10688922166296,3.4057044848958875,2,2.315000057220459,4.675000667572018,12.395000457763672,11.90999984741211,0.8000001907348633,4,0.1175987107828882,1.542635527104683,11.670000076293945,-3.510636506226274,12.579999923706055,-1.3008850603135647,15.239999771118164,0.1175987107828882
551,2002-02-25,13.75,14.4399995803833,12.5,12.59000015258789,716802.0,0.1307565931364938,-1.8955214320485776,3.0526302580692257,21.46119914522947,9.411161894458507,2.7371867017478237,5.2680640020958265,8.756928186608128,8.296496902744735,38.82983374175031,2.2799997329711914,-3.2993042347354233,-4.3719999313354485,-11.122942312726227,2.3789424500553302,-7.747471122030838,-0.9965287406400591,1.006800193786619,51.207112980598254,31.939786317261124,3.3754711906953894,2,0.7000002861022949,3.0850005149841273,10.642500400543213,10.319999694824219,-1.239999771118164,0,0.09090909090909083,-1.223881584893793,12.15999984741211,1.542635527104683,11.670000076293945,-3.510636506226274,12.579999923706055,0.09090909090909083
552,2002-02-26,13.470000267028807,14.390000343322756,13.3100004196167,13.81999969482422,639312.0,-0.02036361694335953,-2.2238845910226446,-0.30172368434033986,22.50959314750513,10.229271362576643,2.3959517371143964,5.107394570999881,8.89055443020594,8.626363468170867,40.91930575149011,1.0799999237060565,-3.4208781667031545,-4.205999708175662,-10.948313409260914,2.536313992909589,-7.577156558718288,-0.8348428576330367,-3.75,66.13756524763738,43.61359478499385,3.371156850542626,2,0.8349995613098162,3.3650002479553205,10.922500133514406,10.599999427795412,-1.4400005340576136,1,0.0037119665733973406,-1.8955214320485776,13.75,-1.223881584893793,12.15999984741211,1.542635527104683,11.670000076293945,0.0037119665733973406
553,2002-02-27,13.489999771118164,14.18000030517578,13.050000190734865,13.5,360916.0,0.0014847441494347802,-1.539327841308487,0.02857212923125521,22.13666894728506,11.596305532972107,1.7301655503664648,4.657527177061095,8.7362254041415,8.650945507409183,42.743704618209,1.1300001144409144,-3.5362073276812325,-3.761500215530397,-10.431518795764443,2.9085183647036494,-7.096509505647418,-0.42649092541337374,-3.6765995025634783,79.8728824689177,54.6980079628765,3.3350092901170227,2,0.6700005531311035,3.3450007438659632,10.885000705718994,10.579999923706055,-0.22999954223632812,2,-0.037805799669006435,-2.2238845910226446,13.470000267028807,-1.8955214320485776,13.75,-1.223881584893793,12.15999984741211,-0.037805799669006435
554,2002-02-28,13.039999961853027,13.6899995803833,12.699999809265135,13.489999771118164,211489.0,-0.033358029421807545,1.329412794278852,44.998950982262066,21.78030397103288,13.030538546740214,1.467572508309928,4.614825567903527,9.054535582085833,9.12979065119195,44.83893990222392,0.9899997711181658,-3.726246165532345,-3.7485000610351555,-10.225755177969056,2.7287550558987466,-6.9871276195021075,-0.5098725025682036,-3.1350676918029805,55.41401622097061,27.76820210837268,3.238627558466951,2,1.0450005531311035,3.7950005531311,11.18250036239624,11.199999809265137,0.5399999618530273,3,-0.006134963492337775,-1.539327841308487,13.489999771118164,-2.2238845910226446,13.470000267028807,-1.8955214320485776,13.75,-0.006134963492337775
555,2002-03-01,13.260000228881836,13.739999771118164,12.5,13.300000190734865,219635.0,0.016871186171195873,1.6956542471200564,0.0888888417938449,23.72881599457179,14.642765074895893,0.5795496445856276,3.9134175297640716,8.695272244042371,8.940527203317814,47.06774112309947,1.239999771118164,-3.92910502977303,-3.095499801635743,-9.279582917389426,3.0885833141179386,-6.187541359512583,-0.0034582437589030235,-3.2653665973663344,39.175278003497134,9.7127146104092,3.0920415578768408,3,0.39499998092651367,3.5750002861022914,10.857500076293945,11.244999885559082,0.3299999237060547,4,-0.022624448382846052,1.329412794278852,13.039999961853027,-1.539327841308487,13.489999771118164,-2.2238845910226446,13.470000267028807,-0.022624448382846052
556,2002-03-04,13.9399995803833,14.0,13.619999885559082,14.0,183353.0,0.05128200149049378,11.666581896209172,1.5000119209402571,27.027019828608402,16.818043133747356,-0.6781201193926396,2.8502955219495334,7.881040170558762,8.294892179718346,48.58573917542507,0.7399997711181641,-4.103975241700523,-2.079500436782837,-8.003611784551591,3.8446109109859172,-5.041556110667216,0.8825552371015402,-3.8574586146316534,76.19044014836942,44.324412389070986,2.962055673884377,3,-1.3849992752075195,2.705000400543213,9.820001125335693,10.870000839233398,-0.4399995803833008,0,-0.07030126052624897,1.6956542471200564,13.260000228881836,1.329412794278852,13.039999961853027,-1.539327841308487,13.489999771118164,-0.07030126052624897
557,2002-03-05,13.239999771118164,14.0,13.050000190734865,14.0,96277.0,-0.05021519586343415,1.4999987451657464,12.666581896209172,26.01907514259625,19.41665137603557,-0.32593018698758414,3.1809765145300055,8.435905610956777,9.025534725587534,49.65229430407363,0.9499998092651349,-4.241181100244056,-2.4415002346038825,-8.177775641600427,3.2947751723926615,-5.309637938102153,0.42663746889438947,-3.0713096178150945,44.047597422355075,10.340457852781356,2.8681377034982716,3,-1.1599998474121094,3.3450007438659632,10.660000324249268,11.570000648498535,1.760000228881836,1,-0.05513591804047868,11.666581896209172,13.9399995803833,1.6956542471200564,13.260000228881836,1.329412794278852,13.039999961853027,-0.05513591804047868
558,2002-03-06,13.0,13.489999771118164,12.0,13.369999885559082,261697.0,-0.018126871243736797,3.885247900742772,0.48684180806557265,25.92912376848642,22.019627596685943,-0.022448821848982448,3.0903272332550102,8.524989838613049,9.259007008150729,50.594735801808966,1.489999771118164,-4.377346015817073,-2.371000051498413,-7.973818814619712,3.2318187116228874,-5.172409433059062,0.43040933006223625,-2.7468836428965364,50.0,14.100253609987334,2.8014093815606502,3,-0.13000011444091797,3.1600003242492676,10.605000019073486,11.8100004196167,2.6000003814697266,2,-0.07461540515606202,1.4999987451657464,13.239999771118164,11.666581896209172,13.9399995803833,1.6956542471200564,13.260000228881836,-0.07461540515606202
559,2002-03-07,13.220000267028807,13.6899995803833,13.0,13.399999618530273,280950.0,0.016923097463754422,-1.22580550885456,0.4864848842574145,28.93081610114399,24.39140178293993,0.0006039505645833998,2.52237227441538,8.14674890345905,9.035288965542476,51.298011140821906,0.6899995803833008,-4.291186123253084,-1.8479997634887706,-7.211037586681789,3.5150380597042474,-4.52951867508528,0.8335191481077384,-2.884146230200958,61.000013351440344,21.77297590863055,2.681518911596509,3,-4.7683715642676816e-07,2.9400000572204608,10.105000019073488,11.404999732971193,4.38000011444092,3,0.0030257156615034475,3.885247900742772,13.0,1.4999987451657464,13.239999771118164,11.666581896209172,13.9399995803833,0.0030257156615034475
560,2002-03-08,13.489999771118164,13.550000190734865,13.0600004196167,13.260000228881836,120811.0,0.02042356268045964,1.7999956403507156,-1.2777798381926622,32.73920724062603,25.644513793539545,-0.06805121163474404,1.9166813129394011,7.690336612364575,8.766297418152739,52.06516208270708,0.48999977111816584,-3.80874569688595,-1.3025002479553223,-6.373195948677598,3.7681954527669514,-3.83784809831646,1.2328476024058155,-3.073062808160417,74.4999885559082,31.577525080725735,2.535347850361137,3,-0.2949995994567871,2.6100001335144043,9.83500051498413,11.135000228881836,4.530000686645508,4,0.0066716200233434275,-1.22580550885456,13.220000267028807,3.885247900742772,13.0,1.4999987451657464,13.239999771118164,0.0066716200233434275
561,2002-03-11,13.1899995803833,13.529999732971193,13.100000381469727,13.529999732971193,79573.0,-0.02223870984617493,1.5294068148413937,-1.4782644751463763,38.64894416188008,27.437775017358987,0.16110060946798832,1.8674391221722217,7.796594559819624,9.075151607413265,53.430712873830764,0.4299993515014666,-3.2036059938463275,-1.320000410079956,-6.060007310501174,3.4200064903412617,-3.690003860290563,1.0500030401306528,-2.6936013498182536,59.49997901916504,11.411151355942557,2.3700034502106084,3,-0.09999942779541016,2.6600003242492676,10.135000705718994,11.4350004196167,4.600001335144043,0,0.030326048895368274,1.7999956403507156,13.489999771118164,-1.22580550885456,13.220000267028807,3.885247900742772,13.0,0.030326048895368274
562,2002-03-12,12.899999618530273,13.170000076293945,12.649999618530273,13.109999656677244,104506.0,-0.02198635110529701,2.1515095468325094,0.6176468938280385,52.40240085435499,30.800634118144533,0.40425474683384444,1.764317775130257,7.885487908140654,9.348618071761152,54.92212134249203,0.5399999618530273,-2.7199631522989876,-1.3030003070831295,-5.580422618571312,2.974422004405053,-3.4417114628272216,0.8357108486609626,-2.325729345710073,53.25442852039932,1.3610618928650808,2.1387111557440917,3,0.10000038146972656,2.3100008964538574,10.03000020980835,11.329999923706055,4.600000381469727,1,0.04651165885368336,1.5294068148413937,13.1899995803833,1.7999956403507156,13.489999771118164,-1.22580550885456,13.220000267028807,0.04651165885368336
563,2002-03-13,12.600000381469727,13.1899995803833,12.40999984741211,12.9399995803833,98781.0,-0.02325575549859793,-1.1666651213616346,1.6190435102474694,57.68595632768705,34.79015104666167,0.6310977480182256,1.6636729231831513,7.951280144421155,9.621389528985837,56.44728090771389,0.7799997329711914,-2.486324423348437,-1.2944995403289798,-5.042236861269824,2.4532377806118664,-3.168368200799403,0.5793691201414433,-1.9494155072394754,14.843794819908254,-39.14911660225452,1.8738686604704229,3,0.39999961853027344,2.6100001335144043,9.825000286102295,11.125,4.350000381469727,2,0.19047615443407828,2.1515095468325094,12.899999618530273,1.5294068148413937,13.1899995803833,1.7999956403507156,13.489999771118164,0.19047615443407828
564,2002-03-14,12.5600004196167,12.739999771118164,12.170000076293945,12.68000030517578,96085.0,-0.003174600050953491,3.750020861728464,0.3529416714584187,53.5714352617488,38.105997631903556,0.6658730901328198,1.2968216002971928,7.718896767163798,9.611777714682702,57.8967485099482,0.5699996948242188,-2.2588516265506122,-1.0339995384216305,-4.106145286284583,2.0381462094413205,-2.570072412353106,0.502073335509845,-1.8346272360045983,28.260892100052832,-27.82727648732185,1.5360728739314757,3,0.4399995803833008,2.2549996376037598,9.589999675750732,10.889999389648438,5.439999580383301,3,0.24203820543708243,-1.1666651213616346,12.600000381469727,2.1515095468325094,12.899999618530273,1.5294068148413937,13.1899995803833,0.24203820543708243
565,2002-03-15,12.300000190734865,12.699999809265135,12.100000381469727,12.65999984741211,145656.0,-0.02070065447416347,1.7272727272727413,3.0000000000000298,33.021069960649214,38.77200320213031,0.8664981268888425,1.1752404855663556,7.689816996888316,9.815520122463267,59.0237088381469,0.5999994277954084,-2.030579003024524,-1.0134997844696034,-3.366721681173205,1.3397221122339982,-2.1901107328214042,0.16311116388219737,-1.5013344639285506,13.986006990502705,-40.95488042526041,1.1766109483518004,3,0.6999998092651349,2.514999866485594,9.539999485015867,10.934999465942381,5.61999988555908,4,0.4308943177681539,3.750020861728464,12.5600004196167,-1.1666651213616346,12.600000381469727,2.1515095468325094,12.899999618530273,0.4308943177681539
566,2002-03-18,14.09000015258789,14.25,12.489999771118164,12.600000381469727,135685.0,0.14552844992647773,-1.0584786059185776,-4.138892200261221,55.363322826962346,42.03247516705988,-1.0057522235228546,-0.9036679306757929,5.626543948237192,7.987083535813639,59.11613334164766,1.949999809265135,-1.7044158804401803,0.9305001735687259,-0.6295195746947435,2.4905199218321954,0.15049029943699033,1.7105100477004616,-3.2195077334512465,92.55814531160316,37.4211261431483,0.780009874131735,3,-0.9650001525878906,0.7249999046325684,7.71999979019165,9.144999504089355,3.950000762939453,0,0.2789212393623688,1.7272727272727413,12.300000190734865,3.750020861728464,12.5600004196167,-1.1666651213616346,12.600000381469727,0.2789212393623688
567,2002-03-19,15.579999923706055,15.579999923706055,14.010000228881836,14.100000381469727,236429.0,0.10574874059490336,1.12162186543909,0.9932884359610799,64.41379794779758,46.30855007587223,-2.3791044636931584,-2.4947993777045063,3.87559549195419,6.495662085646416,58.10227955211855,1.5699996948242188,-1.3647938565083102,2.4034999370574948,0.7437946199519896,4.063205254163,1.5736472785047422,3.2333525956102473,-4.639117346085689,100.0,46.0094052473864,0.8298526585527526,3,-1.739999771118164,-1.1050000190734863,6.017499923706055,7.654999732971191,2.700000762939453,1,0.141848588102919,-1.0584786059185776,14.09000015258789,1.7272727272727413,12.300000190734865,3.750020861728464,12.5600004196167,0.141848588102919
568,2002-03-20,16.90999984741211,17.700000762939453,14.520000457763672,15.529999732971193,435442.0,0.08536584917965029,1.1486474426241233,0.9324327981586336,73.80074255233569,51.294097459337976,-3.459999744421893,-3.6720414126511436,2.2895633393382226,5.179145133050383,55.4904340417294,3.1800003051757812,-1.055995784827715,3.5169998645782474,1.1895790114267761,5.844420717729719,2.353289438002511,4.680710291153984,-5.783552575948315,85.89284175512847,30.75701351563464,1.1637104265757359,3,-2.0099992752075195,-2.4599995613098145,4.59499979019165,6.324999809265137,0.8199996948242188,2,0.03489060661808252,1.12162186543909,15.579999923706055,-1.0584786059185776,14.09000015258789,1.7272727272727413,12.300000190734865,0.03489060661808252
569,2002-03-21,13.100000381469727,16.170000076293945,12.600000381469727,15.760000228881836,842153.0,-0.22531043762992475,1.0517242324290965,-1.9275359614660348,49.31740664323817,53.13611961518377,0.37010851344416196,0.26412490437500225,5.8162233410611925,8.959213509137154,52.86363390573139,4.309999465942383,-0.7452048399059255,-0.3644996166229255,-2.552750166422845,1.8237509331769939,-1.4586248915228843,0.7296256582770333,-1.5791399005173936,17.85714164072162,-37.674246002933856,1.0941252748999597,3,1.8000001907348633,1.2049994468688965,8.374999046325684,10.13499927520752,4.799999237060547,3,0.29389315033270136,1.1486474426241233,16.90999984741211,1.12162186543909,15.579999923706055,-1.0584786059185776,14.09000015258789,0.29389315033270136
570,2002-03-22,13.59000015258789,13.890000343322756,12.640000343322756,13.199999809265135,296806.0,0.03740456159156147,1.5252506764821105,-0.1466166788325885,48.482222490026736,54.22870609608895,-0.1164616419143254,-0.11936999875386256,5.055308930953586,8.43432355765665,50.09487822634373,1.25,-0.3868676839694807,0.054000139236450195,-2.0464698246343396,2.15447010310724,-0.9962348426989447,1.104235121171845,-1.6983912547163307,21.113247064569045,-30.49108137868776,1.0502349819353944,3,1.3100004196166992,0.570000171661377,7.612499237060547,9.514999389648438,4.1100006103515625,4,0.3245032963868164,1.0517242324290965,13.100000381469727,1.1486474426241233,16.90999984741211,1.12162186543909,15.579999923706055,0.3245032963868164
571,2002-03-25,15.0,16.299999237060547,14.699999809265135,16.229999542236328,1158428.0,0.10375274698901382,1.3357674090945821,-3.153842203719312,57.18954467341636,54.76061096487355,-1.3887548008468773,-1.5082501857588149,3.4564388691019516,6.969814913368452,48.43133122836677,2.7099990844726562,-0.04704599946702892,1.4014999866485596,-0.7978421061245591,3.600842079421678,0.30182894026200024,2.501171033035119,-2.7598875902243662,47.058812529708824,-5.274134754879121,1.0996710463865595,3,-0.09999942779541016,-0.9149994850158691,5.375,7.75,3.0,0,0.19466667175292973,1.5252506764821105,13.59000015258789,1.0517242324290965,13.100000381469727,1.1486474426241233,16.90999984741211,0.19466667175292973
572,2002-03-26,13.520000457763672,16.09000015258789,13.510000228881836,15.380000114440918,820499.0,-0.09866663614908855,-1.744680602823586,1.51219540561412,51.92878541913782,54.12092530836808,0.21058604431877725,-0.025626579277556516,4.72647637823383,8.402113298241755,46.75305971255362,2.5799999237060547,0.18896713903079743,-0.08099956512451101,-2.27984025437903,2.117841124130008,-1.1804199097517696,1.0184207795027476,-0.9522947467982092,18.039215832937217,-33.1600045565372,1.0994203446272595,3,1.380000114440918,0.19000005722045898,6.314999103546143,8.429999351501465,4.479999542236328,1,0.3343195491660005,1.3357674090945821,15.0,1.5252506764821105,13.59000015258789,1.0517242324290965,13.100000381469727,0.3343195491660005
573,2002-03-27,12.979999542236328,13.5,12.4399995803833,13.329999923706055,447607.0,-0.039940894766557156,2.0724626063207827,0.1881722828352435,49.13043204838144,53.62748050688282,0.9053675133025063,0.49983411296867075,5.05300382254547,8.888872634608063,45.090866259687715,1.080000877380371,0.3423754059736215,-0.5955004692077637,-2.811523094915456,1.6205221564999288,-1.7035117820616108,0.5125108436460835,4.720001220703125,13.989637561726328,-34.483971097242986,1.1080113128538465,3,1.9200010299682617,0.7300009727478027,5.4800004959106445,8.09000015258789,4.770000457763672,2,0.4083205956335527,-1.744680602823586,13.520000457763672,1.3357674090945821,15.0,1.5252506764821105,13.59000015258789,0.4083205956335527
574,2002-03-28,12.960000038146973,13.399999618530273,12.619999885559082,13.100000381469727,168224.0,-0.0015407938978948543,1.108110755272603,0.4000005449561583,48.044281180385724,55.29672619796465,1.1041914522179397,0.5412848807326824,4.839421850039834,8.862158973475616,43.23771204901847,0.7799997329711914,0.3767023166857921,-0.6114999771118157,-2.8318770069002284,1.608877052676597,-1.721688492006022,0.49868853778239064,4.634800701141359,13.471515648042756,-30.40002645198257,1.1101885148942061,3,2.1100001335144043,0.7500004768371582,3.5799999237060547,6.189999580383301,4.230000495910641,3,0.3680555162074963,2.0724626063207827,12.979999542236328,-1.744680602823586,13.520000457763672,1.3357674090945821,15.0,0.3680555162074963
575,2002-03-29,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0.0,0.0,1.0,-0.0,49.132077074169956,54.6043655587655,1.3495807586839792,0.5456320827034489,4.6110182292107815,8.817366633191693,41.22614241268883,0.0,0.40185107676716747,-0.596499967575074,-2.829753545598326,1.636753610448178,-1.7131267565866999,0.520126821436552,4.531704677963258,13.471515648042756,-27.249003930786465,1.1166267890116262,3,2.1100001335144043,1.5400004386901855,2.8650002479553205,5.325000286102295,4.099999427795414,4,0.38117280600638215,1.108110755272603,12.960000038146973,2.0724626063207827,12.979999542236328,-1.744680602823586,13.520000457763672,0.38117280600638215
576,2002-04-01,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,0.0,0.0,1.0,0.0,50.23148313375954,53.028552801650164,1.3102168585218728,0.493764089947236,4.375971100966176,8.78345621319697,39.3810342411248,0.0,0.4712620693785965,-0.5474999904632565,-2.7883162263935777,1.6933162454670647,-1.667908108428417,0.5729081275019041,4.430670575248719,14.24658565052205,-23.860361358886067,1.1204081179651606,4,2.1100001335144043,1.890000343322754,2.695000171661375,5.325000286102295,3.40000057220459,0,0.36574079558955064,1.0,12.960000038146973,1.108110755272603,12.960000038146973,2.0724626063207827,12.979999542236328,0.36574079558955064
577,2002-04-02,12.510000228881836,13.25,12.300000190734865,13.0,86788.0,-0.03472220740282328,-1.0879120188135913,-100.0,49.656749956171716,50.34588695763195,1.4292406678584424,0.9341651859909117,4.57440103495167,9.191634802671484,37.376685791374946,0.9499998092651349,0.6770174965954023,-0.9609998226165768,-3.243555046430407,1.3215554011972532,-2.102277434523492,0.18027778929033822,4.781656963853607,17.5000059604653,-22.57676476383857,1.1412776119069148,4,1.7899994850158691,2.3400001525878906,3.132500171661375,5.775000095367432,4.3899993896484375,1,0.43884889453825937,1.0,12.960000038146973,1.0,12.960000038146973,1.108110755272603,12.960000038146973,0.43884889453825937
578,2002-04-03,12.029999732971193,12.489999771118164,10.90999984741211,12.399999618530273,392197.0,-0.03836934349549137,4.745452275552828,0.7551021599760183,48.04427779893926,50.20442819715427,1.2786833626525382,1.4100644135683265,4.794001440072028,9.613824615244956,35.18931345568913,1.6000003814697266,0.6136507828721953,-1.3925003051757798,-3.756946295919814,0.9719456855682544,-2.574723300547797,-0.2102773098037627,5.061991179684226,44.97991921726702,3.2677168966256076,1.1822229953720174,4,1.574999809265135,2.275000572204588,3.540000438690182,6.255000591278074,4.789999961853029,2,0.4962593848332799,-1.0879120188135913,12.510000228881836,1.0,12.960000038146973,1.0,12.960000038146973,0.4962593848332799
579,2002-04-04,13.260000228881836,13.489999771118164,11.760000228881836,11.920000076293945,283059.0,0.10224443251977156,-1.0843369894682173,-3.621623154188582,53.30578536823159,50.74037962806593,0.08243449778418821,0.1931153909799299,3.3218737074559286,8.313578007894101,32.857847389196515,1.7299995422363281,0.3619374626491094,-0.1644998073577888,-2.5282921678088464,2.1992925530932688,-1.3463959875833176,1.01739637286774,3.461071219858983,91.08528879698787,43.97123583793285,1.1818961802255283,4,0.3449993133544922,1.0450000762939453,2.2375001907348615,5.025000095367432,3.489999771118164,3,0.33861234491824654,4.745452275552828,12.029999732971193,-1.0879120188135913,12.510000228881836,1.0,12.960000038146973,0.33861234491824654
580,2002-04-05,13.579999923706055,13.770000457763672,12.729999542236328,13.140000343322756,265564.0,0.024132706583761765,1.5365855927837149,0.32835785841781046,48.045976020314654,49.72442755549908,-0.26723558364778555,-0.1262699296984522,2.747512163137536,7.918891323702923,30.335244591351213,1.0400009155273438,-0.12493985180215184,0.15099987983703578,-2.2136600171131775,2.515659776787249,-1.0313300686380718,1.3333298283121433,2.7924072289550423,93.35662610106012,49.843252878674534,1.1823299484751069,4,-0.07999992370605469,0.7250003814697266,1.8800005912780744,4.705000400543213,3.25,4,0.2658321524766527,-1.0843369894682173,13.260000228881836,4.745452275552828,12.029999732971193,-1.0879120188135913,12.510000228881836,0.2658321524766527
581,2002-04-08,13.59000015258789,14.06999969482422,12.880000114440918,13.600000381469727,315974.0,0.0007363938835065476,1.5052652924370469,-0.022727814588196626,41.40017362313164,48.55458180038728,-0.5568349964430102,-0.11042833344815683,2.4783442845644146,7.784804227808664,27.605831654252267,1.1899995803833026,-0.0965597462566663,0.1410000801086433,-2.2219141698326723,2.503914330049959,-1.0404570448620145,1.322457205079301,2.4546625617582656,84.81014033499316,46.44085870491487,1.1814571249706578,4,-1.1000003814697266,0.7150001525878906,1.6550002098083478,4.695000171661377,3.3999996185302734,0,0.25533475161100117,1.5365855927837149,13.579999923706055,-1.0843369894682173,13.260000228881836,4.745452275552828,12.029999732971193,0.25533475161100117
582,2002-04-09,13.5,13.649999618530273,13.399999618530273,13.59000015258789,97579.0,-0.006622527709887693,1.380962761126249,8.999809269502194,33.494676318503224,46.81727560817858,-0.5252007317334897,0.028276866022522995,2.334703036824582,7.748774737363714,24.579751889468564,0.25,-0.09434177009114109,0.020999908447265625,-2.327759105250122,2.369758922144653,-1.153379598401429,1.1953794152959603,2.236582942330113,81.96203410291228,47.555066399099026,1.174379506848694,4,-1.010000228881836,0.8050003051757812,1.1000001430511475,4.785000324249268,3.200000762939453,1,0.21185189706307872,1.5052652924370469,13.59000015258789,1.5365855927837149,13.579999923706055,-1.0843369894682173,13.260000228881836,0.21185189706307872
583,2002-04-10,15.0,16.899999618530273,13.350000381469727,13.470000267028807,1724603.0,0.11111111111111116,-3.0112996968176904,-16.999968210910037,61.84538347931764,48.35073141917102,-1.909315386331631,-1.3520209945857324,0.6268921307376889,6.141205384472755,21.352398163702922,3.549999237060547,-0.3010710248186008,1.4009999275207523,-1.003249714423177,3.8052495694646815,0.19887510654878682,2.603124748492718,-4.090000152587891,63.0350224874204,25.43849559506649,1.2021248209719648,4,-1.0950002670288086,-0.6949996948242188,-0.667499780654909,3.2850003242492676,1.6000003814697266,2,0.12666664123535165,1.380962761126249,13.5,1.5052652924370469,13.59000015258789,1.5365855927837149,13.579999923706055,0.12666664123535165
584,2002-04-11,15.600000381469727,15.75,14.75,14.75,325711.0,0.04000002543131509,-1.3529401204995006,0.5555559018425857,62.36162339980979,49.820681010908785,-2.341705031783233,-1.8051455438538255,-0.1885478355871566,5.430603724741609,17.871762657639685,1.0,-0.3125281945846865,1.8490003108978268,-0.6607440496745802,4.358744671470234,0.5941281306116224,3.103872491184031,-4.5702005386352536,68.82495891424753,27.939523858711674,1.254872180286204,4,-1.6950006484985352,-1.2950000762939453,-1.0850002765655518,2.684999942779541,1.0299987792968714,3,0.07820508227702727,-3.0112996968176904,15.0,1.380962761126249,13.5,1.5052652924370469,13.59000015258789,0.07820508227702727
585,2002-04-12,17.600000381469727,18.09000015258789,15.34000015258789,15.550000190734865,1360345.0,0.12820512507010418,-1.2267204070451427,2.411763847905842,64.90825698107001,51.45143366060995,-4.0390538180025874,-3.570801002600568,-2.372938760280878,3.3298708023232706,14.538038701591166,2.75,-0.17799023142338832,3.5840003013610833,0.6380206241101511,6.529979978612014,2.111010462735617,5.056990139986549,-6.452796543121337,90.59501405891656,48.40476051266093,1.4729898386254654,4,-3.1000003814697266,-3.1000003814697266,-2.9100003242492676,0.684999942779541,-1.0599994659423793,4,-0.048295475173094626,-1.3529401204995006,15.600000381469727,-3.0112996968176904,15.0,1.380962761126249,13.5,-0.048295475173094626
586,2002-04-15,18.020000457763672,18.459999084472656,16.680000305175778,17.65999984741211,342546.0,0.02386364018128906,1.8709707190716791,0.17561003749102747,79.37336141733402,54.753279378516865,-4.096613353086356,-3.8802200871235257,-2.935631277150126,2.797943391387353,12.959198433685955,1.7799987792968786,0.006104215729202167,3.8075003623962402,0.3592794596305353,7.255721265161945,2.0833899110133878,5.531610813779093,-6.595084766845703,91.38945717441345,44.238088009977204,1.7241104513828527,4,-3.335000991821289,-3.335000991821289,-3.372500419616699,0.2649998664855957,-1.6200008392333984,0,-0.06603776380843107,-1.2267204070451427,17.600000381469727,-1.3529401204995006,15.600000381469727,-3.0112996968176904,15.0,-0.06603776380843107
587,2002-04-16,17.790000915527344,18.489999771118164,17.6200008392334,17.8700008392334,197631.0,-0.012763570277115943,-3.142851304035858,-0.22222163353537067,82.72109607924399,58.60625918743962,-3.3960082886267298,-3.6640198420663452,-2.8326617762727935,2.9242398453184784,12.594858938479781,0.8699989318847656,0.18866545409027857,3.4670007705688484,-0.2932576539582996,7.227259195095998,1.5868715583052726,5.347129982832424,-5.942980220996095,86.38134360481513,33.58796885907555,1.8801292122635749,4,-2.6650009155273438,-3.090001106262207,-3.3200008869171143,0.49499940872192383,-1.5200004577636719,1,-0.044969145769460206,1.8709707190716791,18.020000457763672,-1.2267204070451427,17.600000381469727,-1.3529401204995006,15.600000381469727,-0.044969145769460206
588,2002-04-17,17.5,18.559999465942386,16.629999160766598,17.989999771118164,451797.0,-0.01630134348527368,1.3680997532147017,6.125002980235081,79.79001898712553,61.54895181176116,-2.512729954169817,-3.5073762593558886,-2.650211835168502,3.1336652810052925,13.598021278674494,1.9300003051757884,0.36961714611351937,3.14749984741211,-0.706307206747141,7.001306901571361,1.2205963203324828,5.074403374491736,-5.121540979341798,72.17848780773515,13.815852090469996,1.9269035270796255,4,-1.8550004959106428,-2.765000343322752,-3.3949997425079346,0.7850003242492676,-1.3999996185302734,2,-0.04571424211774555,-3.142851304035858,17.790000915527344,1.8709707190716791,18.020000457763672,-1.2267204070451427,17.600000381469727,-0.04571424211774555
589,2002-04-18,16.950000762939453,17.799999237060547,16.40999984741211,17.690000534057614,530199.0,-0.031428527832031206,1.895840576974658,1.5102043199520365,74.41860600847428,64.4792440326678,-1.5469356737705517,-2.7975897013136226,-2.2186287859544134,3.589332830841272,13.534833667345842,1.3899993896484375,0.6068696454892439,2.4050005912780765,-1.5681544707542123,6.378155653310365,0.418423060261933,4.391578122294222,-3.9533876977528326,50.00002961722105,-13.461010376111865,1.9865775310161449,4,-1.230000972747801,-2.2150011062622053,-2.8450005054473877,1.3349995613098145,-0.6100006103515625,3,-0.020648989127775685,1.3680997532147017,17.5,-3.142851304035858,17.790000915527344,1.8709707190716791,18.020000457763672,-0.020648989127775685
590,2002-04-19,18.0,18.21999931335449,16.770000457763672,16.969999313354492,230474.0,0.0619468548553892,-1.027972699541564,-1.391893250303507,77.33188620328096,68.47165654157325,-2.1277819113886753,-3.689421438982329,-3.36825797321743,2.450628952401974,13.537211798944435,1.4499988555908168,0.96849506649896,3.234499835968018,-0.9966107384794718,7.465610410415508,1.118944548744274,5.350055123191764,-4.447048294737803,73.95350859061092,4.090898672937541,2.1155552872237453,4,-2.0450000762939435,-3.265000343322752,-4.0924999713897705,0.2850003242492676,-1.7299995422363281,4,-0.07611115773518895,1.895840576974658,16.950000762939453,1.3680997532147017,17.5,-3.142851304035858,17.790000915527344,-0.07611115773518895
591,2002-04-22,17.920000076293945,18.26000022888184,17.510000228881836,17.850000381469727,166648.0,-0.004444440205891964,-1.0000000000000095,0.06796082345555789,80.56496957186384,73.70168912528,-1.5298602269405919,-3.562075432468184,-3.3857136971078994,2.4405584920366294,14.614126188391175,0.7500000000000036,1.1799538966568441,3.0084999084472663,-1.4519808018708567,7.468980618765389,0.7782595532882048,5.238740263606328,-3.8663435949637286,70.23258124641252,-5.995218381415171,2.2302403551590615,4,-1.9650001525878888,-3.1850004196166974,-4.012500047683716,0.36500024795532227,-1.6499996185302734,0,-0.0770088814113441,-1.027972699541564,18.0,1.895840576974658,16.950000762939453,1.3680997532147017,17.5,-0.0770088814113441
592,2002-04-23,18.040000915527344,18.290000915527344,17.8799991607666,17.950000762939453,121678.0,0.006696475375139288,-2.565180614986566,1.2857220708446866,85.39458580377833,76.31826716133118,-1.0483858139936082,-3.5058325652294346,-3.6102326968551317,2.2261191931068467,15.539108319504564,0.4100017547607422,1.4931397502051897,2.90250072479248,-1.716343835028411,7.5213452846133695,0.5930784448820354,5.211923004702925,-3.5357101357359095,75.81401661966297,-4.186057017705821,2.3094222799104447,4,-1.3850011825561523,-3.305001258850096,-4.070000886917114,0.24499940872192383,-0.7900009155273438,1,-0.09090915819108925,-1.0000000000000095,17.920000076293945,-1.027972699541564,18.0,1.895840576974658,16.950000762939453,-0.09090915819108925
593,2002-04-24,18.280000686645508,18.600000381469727,17.030000686645508,17.950000762939453,223457.0,0.013303756038703485,2.2371150643288193,3.6666596024244478,83.46666971842447,78.66327230784393,-0.8651702404339829,-3.5082823564893584,-3.945412494779303,1.8727975560223697,15.776693104189333,1.5699996948242188,1.940790298503405,2.877500438690186,-1.827506833164552,7.582507710544924,0.5249968027628178,5.230004074617556,-3.370139038238978,85.38814535212347,6.509777546345845,2.3525036359273694,4,-1.3100004196166992,-3.52500057220459,-4.122500658035278,0.004999637603759766,-3.530000686645508,2,-0.10995624471448984,-2.565180614986566,18.040000915527344,-1.0000000000000095,17.920000076293945,-1.027972699541564,18.0,-0.10995624471448984
594,2002-04-25,17.729999542236328,18.280000686645508,17.290000915527347,18.09000015258789,215133.0,-0.03008758882656848,1.6756689881280609,-1.0909111926711557,76.84345951030252,79.9894059222031,0.020948311173111023,-2.7221690589182455,-3.4924972356789965,2.302573397317545,16.027117265859374,0.9899997711181605,2.5149466070724813,2.088999319076539,-2.5781308644063827,6.756129502559462,-0.24456577266492374,4.422564410818001,-2.3773212458622144,52.45896855167612,-23.572292160792614,2.3335650917414617,4,-0.22499942779541016,-2.97499942779541,-3.0549991130828857,0.37000036239624023,-1.9799995422363281,3,-0.09193452920760792,2.2371150643288193,18.280000686645508,-2.565180614986566,18.040000915527344,-1.0000000000000095,17.920000076293945,-0.09193452920760792
595,2002-04-26,17.899999618530273,18.0,17.600000381469727,17.81999969482422,78868.0,0.009588273022171911,1.8571331257961459,-0.22222163353537067,77.31304662511758,79.76048205640127,-0.11401114976623106,-2.6383716527428547,-3.7383324591770837,2.0130740294334046,16.29107466040108,0.39999961853027344,2.6887619274005115,2.011999416351319,-2.579987453106078,6.603986285808714,-0.2839940183773777,4.307992851080016,-2.1576426719446857,55.41395547737179,-18.70102873070541,2.2959934347286977,4,-0.39499950408935547,-3.1449995040893555,-3.297499418258667,0.20000028610229492,-2.0099992752075178,4,-0.08715081001049041,1.6756689881280609,17.729999542236328,2.2371150643288193,18.280000686645508,-2.565180614986566,18.040000915527344,-0.08715081001049041
596,2002-04-29,17.700000762939453,18.100000381469727,17.6200008392334,17.940000534057614,54443.0,-0.011173120662180347,-1.4,-2.9999999999999556,76.25000476837158,79.0414719107488,0.040031969178141225,-2.1766544948514532,-3.594200257187417,2.118980264557809,16.59111571541687,0.4799995422363281,2.828097504044072,1.575000524520874,-2.8675428892906716,6.01754393833242,-0.6462711823849006,3.796272231426647,-1.6147266041677675,42.67517239033351,-29.189469827582393,2.2212717069057732,4,-0.19500064849853516,-2.945000648498535,-3.1700003147125244,0.36499929428100586,-1.960000991821289,0,-0.08079097421113901,1.8571331257961459,17.899999618530273,1.6756689881280609,17.729999542236328,2.2371150643288193,18.280000686645508,-0.08079097421113901
597,2002-04-30,18.0,18.15999984741211,16.760000228881836,16.950000762939453,264087.0,0.016949108707875915,1.0437966569860526,-4.375000993411758,72.05882600434539,78.18245046821765,-0.25372851794705653,-2.1547430336968247,-3.8855127823194042,1.7017269180086743,16.322720182570233,1.3999996185302734,2.7984777138526873,1.6004997730255113,-2.571772259401939,5.772771805452962,-0.48563624318821397,3.6866357892392365,-1.6129586945045489,67.39128631995771,-5.359316222282629,2.0861360162137252,4,-0.49499988555908203,-3.244999885559082,-3.5074994564056396,-0.24000024795532227,-2.3199996948242205,1,-0.09611108567979598,-1.4,17.700000762939453,1.8571331257961459,17.899999618530273,1.6756689881280609,17.729999542236328,-0.09611108567979598
598,2002-05-01,18.0,18.0,18.0,18.0,0.0,0.0,1.0,0.0,69.35483920586603,77.6198097123723,-0.19595116767988685,-1.7755886565843682,-3.7908941040042947,1.6000479156186458,15.370698199433837,0.0,2.615919350074236,1.3019997596740716,-2.379370862703034,4.983370382051177,-0.538685551514483,3.1426850708626244,-1.3474036053876368,81.57890774207634,7.98756219312385,1.840685311188553,5,-0.31999969482421875,-3.244999885559082,-3.6949994564056396,-0.4500002861022949,-2.3199996948242205,2,-0.04166666666666663,1.0437966569860526,18.0,-1.4,17.700000762939453,1.8571331257961459,17.899999618530273,-0.04166666666666663
599,2002-05-02,17.75,18.149999618530273,17.540000915527347,17.899999618530273,49033.0,-0.01388888888888884,-1.140354634373247,-100.0,51.685389405682876,74.77019895708362,0.2005529301564586,-1.2352961857339366,-3.4178931120732123,1.7615307390038168,14.936171809928561,0.6099987030029261,2.4171150553854837,0.8274997711181626,-2.50189658321311,4.156896125449435,-0.8371984060474738,2.492197948283799,-0.9899997711181641,70.71428863369769,-0.6962083346678298,1.6646981771656366,5,-0.06999969482421875,-2.994999885559082,-3.4449994564056396,-0.9149994850158727,-2.300000190734865,3,-0.16901408450704225,1.0,18.0,1.0437966569860526,18.0,-1.4,17.700000762939453,-0.16901408450704225
600,2002-05-03,17.190000534057614,17.5,16.760000228881836,17.420000076293945,266838.0,-0.03154926568689498,2.7948765601158105,1.5333341810460164,40.95860303904329,70.36949156454801,0.7080275301361425,-0.41210651636470175,-2.754660456880277,2.2333287970474167,14.846733310291432,0.9899997711181641,2.235838913876254,0.08700027465819815,-2.847399091945693,3.0213996412620876,-1.3801994086437475,1.5541999579601438,1.409999847412113,30.714315881542465,-36.592255920031334,1.4671996833019447,5,0.4899997711181676,-2.4350004196166957,-2.8000001907348597,-0.35500001907348633,-3.730000495910641,4,-0.08376966197322788,-1.140354634373247,17.75,1.0,18.0,1.0437966569860526,18.0,-0.08376966197322788
601,2002-05-06,17.059999465942386,17.25,16.579999923706055,16.899999618530273,60364.0,-0.00756259825924166,1.4814775569024712,-0.6956528950292784,41.87080749668766,65.5335161970935,0.7858489339846244,-0.00928890281736372,-2.572066678019304,2.278267232171082,14.998353712956233,0.6700000762939453,2.1232101753117227,-0.2165007591247523,-2.6426503123313303,2.2096487940818257,-1.4295755357280413,0.9965740174785367,1.503200912475581,30.379719330013806,-33.08828347193477,1.2130747766032886,5,0.5300006866455043,-2.3049993515014684,-2.274999141693119,-0.22499895095825906,-9.839999675750736,0,-0.0685814278573309,2.7948765601158105,17.190000534057614,-1.140354634373247,17.75,1.0,18.0,-0.0685814278573309
602,2002-05-07,16.360000610351562,17.200000762939453,15.149999618530273,17.049999237060547,362742.0,-0.04103158719250033,3.141409431919329,-4.312495529647283,38.367347733173474,60.522480420954494,1.3661430122184548,0.9654596298085742,-1.817498202478161,2.8898661134316797,15.476452804217795,2.0500011444091797,1.842015213065043,-1.0594996452331529,-2.7841503514875043,0.6651510610211986,-1.9218249983603286,-0.19717429210597714,2.123871749877928,40.33336639404297,-21.12266562563393,0.8623253531271762,5,0.3549995422363281,-1.6050004959106445,-1.4000003337860107,0.4749999046325648,-10.160000801086426,1,-0.0378973603974746,1.4814775569024712,17.059999465942386,2.7948765601158105,17.190000534057614,-1.140354634373247,17.75,-0.0378973603974746
603,2002-05-08,16.899999618530273,17.0,16.350000381469727,16.450000762939453,79672.0,0.03300727310713136,1.0,-0.6521735524853631,49.48874059148121,57.48306720775212,0.6814684921470402,0.6061814456890531,-2.2961723901362774,2.2710546490617958,15.863658673462519,0.6499996185302734,1.5413603353092427,-0.6145006179809585,-1.94145952948357,0.712458293521653,-1.277980073732266,0.04897883777034906,1.383840377197263,58.333333333333336,-4.382949356422152,0.6634794557513062,5,-0.24499988555908203,-2.1449995040893555,-2.3249995708465576,-0.06499910354614613,-9.399999618530273,2,-0.07218931011198404,3.141409431919329,16.360000610351562,1.4814775569024712,17.059999465942386,2.7948765601158105,17.190000534057614,-0.07218931011198404
604,2002-05-09,16.819999694824222,17.319999694824222,16.530000686645508,17.020000457763672,62396.0,-0.004733723403066437,-1.0256416526468264,-0.44444727015330093,34.948968668864694,52.77594743483513,0.6915320749670464,0.8245416645404724,-2.1400058087139353,2.276245959162022,16.172544004079146,0.7899990081787145,1.175443621840536,-0.7555005073547321,-1.792347566786379,0.28134655207691495,-1.2739240370705538,-0.23707697763891034,1.2758098782714775,71.0638214981695,9.36542614080954,0.5184235297158234,5,-0.1649999618530309,-1.639999389648441,-2.8649997711181676,0.015000820159905004,-9.219999790191654,3,-0.06777642154174579,1.0,16.899999618530273,3.141409431919329,16.360000610351562,1.4814775569024712,17.059999465942386,-0.06777642154174579
605,2002-05-10,16.75,17.149999618530273,16.40999984741211,16.979999542236328,30552.0,-0.004161694179207531,1.596491815127625,1.1499933243052713,35.03835431336631,48.19687516205676,0.6495571753823839,0.872320733358876,-2.000174818508782,2.2665980868524045,15.498426505109622,0.7399997711181641,0.8311299973053536,-0.783000183105468,-1.8833562460218083,0.3173558798108722,-1.3331782145636382,-0.23282215164729791,1.1690609758217754,73.73273388092684,12.572135793340308,0.5501780314581699,5,-0.0950002670288086,-1.0850000381469727,-2.7950000762939453,0.0850005149841273,-8.699999809265138,4,-0.0776119516856636,-1.0256416526468264,16.819999694824222,1.0,16.899999618530273,3.141409431919329,16.360000610351562,-0.0776119516856636
606,2002-05-13,16.829999923706055,17.170000076293945,16.430000305175778,16.530000686645508,80876.0,0.004776114848122681,-1.9599990844726285,-1.3043471049707263,34.36690023080415,44.00888340944107,0.4840751388900806,0.7363509570758957,-2.0298958361347132,2.106607193833675,14.637691901957073,0.7399997711181676,0.5664293722940954,-0.6435002326965318,-1.7615301252759252,0.47452965988286167,-1.2025151789862285,-0.08448528640683506,0.9229173706782312,77.41936618016081,17.36412544220984,0.5590149462896972,5,-0.18000030517578125,-1.0899996757507324,-2.927499771118164,0.005000591278072619,-8.6899995803833,0,-0.2002376649338089,1.596491815127625,16.75,-1.0256416526468264,16.819999694824222,1.0,16.899999618530273,-0.2002376649338089
607,2002-05-14,16.989999771118164,17.280000686645508,15.970000267028807,16.34000015258789,334952.0,0.009506824012918802,1.1300794727660428,2.1666709052299633,32.9815052464709,39.96740185839717,0.1852177932294481,0.5410857721391977,-2.1141543845146042,1.8667346842969366,13.828649021336886,1.310000419616701,0.26769510322266754,-0.44350032806396555,-1.5710553255622592,0.6840546694343281,-1.0072778268131124,0.12027717068518129,0.6067424627148803,75.55555084605061,17.932078150172586,0.5637774987491468,5,-0.3400001525878906,-1.0149993896484375,-3.5924997329711914,-0.15499925613403676,-8.5,1,-0.5750441502380033,-1.9599990844726285,16.829999923706055,1.596491815127625,16.75,-1.0256416526468264,16.819999694824222,-0.5750441502380033
608,2002-05-15,16.700000762939453,17.149999618530273,16.319999694824222,16.799999237060547,132390.0,-0.017068805890844696,1.0750017881410396,-0.1538438966275122,35.4107613519825,38.15910985243046,0.3033162185550715,0.8095857252239185,-1.7424851759206454,2.0743638172245475,13.640776899125823,0.8299999237060511,-0.03262402152091326,-0.6934993743896491,-1.8669473208337415,0.4799485720544432,-1.2802233476116953,-0.10677540116760298,0.7499369139754251,54.074133727801375,-4.029008359338015,0.586723973222047,5,-0.3750009536743164,-0.7250003814697266,-3.3025007247924805,-0.05500078201293945,-7.55000114440918,2,-0.6287425433522049,1.1300794727660428,16.989999771118164,-1.9599990844726285,16.829999923706055,1.596491815127625,16.75,-0.6287425433522049
609,2002-05-16,16.600000381469727,16.850000381469727,16.399999618530273,16.520000457763672,129702.0,-0.005988046521030466,-1.812490686820883,-0.8000114442664226,31.213858174653836,37.07636042305386,0.24924489245574932,0.9296860004385223,-1.5673850958426918,2.0872234737929567,13.586289834244836,0.4500007629394531,-0.3006419677208143,-0.775999736785888,-1.987130617490216,0.43513114391844,-1.3815651771380502,-0.17043429643372576,0.711941011942077,48.091596384774775,-9.924091272012376,0.6055654403521632,5,-0.36500072479248047,0.07499980926513672,-2.4950003623962402,-0.014999866485599256,-6.329999923706055,3,-0.5481927814669143,1.0750017881410396,16.700000762939453,1.1300794727660428,16.989999771118164,-1.9599990844726285,16.829999923706055,-0.5481927814669143
610,2002-05-17,16.629999160766598,16.850000381469727,16.229999542236328,16.649999618530273,167138.0,0.0018071553378009586,1.9523710048046794,-0.2500059604702063,33.738553717451026,36.172776669805344,0.14690474747622062,0.8345768636722504,-1.5290914177054837,1.9554823388491265,13.375669654347769,0.6200008392333984,-0.5485312488407068,-0.6775009155273466,-1.8949855536763458,0.5399837226216526,-1.286243234601848,-0.06875859645284521,0.5522257261523151,50.38157880368491,-9.179064804132949,0.6087423190744997,5,-0.3949995040893519,0.245000839233402,-2.5249991416931117,-0.46999883651733043,-7.969999313354487,4,-0.5429945707656771,-1.812490686820883,16.600000381469727,1.0750017881410396,16.700000762939453,1.1300794727660428,16.989999771118164,-0.5429945707656771
611,2002-05-20,16.540000915527347,17.0,16.260000228881836,16.65999984741211,27416.0,-0.005411800948948553,-1.1764689382804698,5.99980926950095,26.298671541561674,34.83181264851514,0.17364476476923585,0.859979713502316,-1.3607670774939091,1.942181984546533,13.072670423475824,0.7399997711181641,-0.6550158455895669,-0.6984992027282679,-1.9262018786493869,0.529203473192851,-1.3123505406888292,-0.0846478647677067,0.5202904552882472,43.51148594786859,-14.43657738296153,0.6138513379605601,5,0.10499906539916637,0.3349990844726527,-2.0400009155273473,-0.3800005912780797,-9.610001087188724,0,-0.513301103679038,1.9523710048046794,16.629999160766598,-1.812490686820883,16.600000381469727,1.0750017881410396,16.700000762939453,-0.513301103679038
612,2002-05-21,16.399999618530273,16.670000076293945,15.850000381469727,16.489999771118164,201264.0,-0.008464406846897088,2.6444369092527444,0.7500079473567314,25.155238848362558,32.12809023261307,0.35751290425465854,0.9178765752581803,-1.1331026025356152,1.9770218735048672,12.850159634281914,0.8199996948242188,-0.669993223513007,-0.7565004348754876,-1.9778590558173903,0.46485818606641693,-1.3671797453464407,-0.14582112440453443,0.6000003814697266,42.307658449412685,-12.128651407505942,0.6106793104709521,5,0.18500041961669922,0.47500038146972656,-1.7150001525878906,-0.2999997138977051,-8.919999599456787,1,-0.5036585041059751,-1.1764689382804698,16.540000915527347,1.9523710048046794,16.629999160766598,-1.812490686820883,16.600000381469727,-0.5036585041059751
613,2002-05-22,16.270000457763672,16.399999618530273,16.100000381469727,16.389999389648438,50818.0,-0.007926778279904068,3.285722070844687,1.3333192048488958,26.128998517187654,31.148093549093396,0.43443411127271503,0.9376441425802966,-0.9054720888522478,1.9874220059612355,13.237924119796823,0.2999992370605469,-0.6888198469270108,-0.7859995841979988,-1.9474213987436144,0.3754222303476151,-1.3667104914708048,-0.2052886769251927,0.7299995422363281,36.52175787942567,-15.200522906657348,0.5807109072728069,5,0.2950000762939453,0.6049995422363281,-1.3575005531311035,-0.4200005531311035,-8.800000667572021,2,-0.47818072942542966,2.6444369092527444,16.399999618530273,-1.1764689382804698,16.540000915527347,1.9523710048046794,16.629999160766598,-0.47818072942542966
614,2002-05-23,16.100000381469727,16.389999389648438,16.079999923706055,16.34000015258789,31245.0,-0.010448682944739884,-1.2142764695063386,2.0000158947134183,29.889260975015787,30.57597206705445,0.5493296339492915,1.0321883641923435,-0.6365136127653841,2.01933381983158,13.652388912333446,0.3099994659423828,-0.6344953832030633,-0.8744997024536119,-2.06517338703388,0.3161739821266565,-1.469836544743746,-0.2791628601634777,0.788999595642089,21.739137645932953,-31.29216363911515,0.5953368422901346,5,0.4650001525878906,0.7749996185302734,-0.910000801086424,-0.8899998664855957,-8.500000476837158,3,-0.4316770557930264,3.285722070844687,16.270000457763672,2.6444369092527444,16.399999618530273,-1.1764689382804698,16.540000915527347,-0.4316770557930264
615,2002-05-24,16.34000015258789,16.489999771118164,15.880000114440918,16.350000381469727,48544.0,0.01490681772867486,3.206908571917155,0.041667660078360313,37.23402744288248,30.89454175728538,0.27385390966120227,0.7054961466647853,-0.7643439910841288,1.6372476867566377,14.147967967689013,0.6099996566772461,-0.6829022103671178,-0.5564999580383301,-1.6951468020081748,0.5821468859315146,-1.1258233800232524,0.012823463946592284,0.4446598030090314,42.60868988325364,-12.738975389493852,0.5693234219849226,5,0.22500038146972656,0.5349998474121094,-1.1125004291534406,-1.1299996376037598,-8.640000343322754,4,-0.37148100600616374,-1.2142764695063386,16.100000381469727,3.285722070844687,16.270000457763672,2.6444369092527444,16.399999618530273,-0.37148100600616374
616,2002-05-27,16.270000457763672,16.489999771118164,15.970000267028807,16.110000610351562,120000.0,-0.004283947011661016,-1.3636312405987223,-15.999618539004388,47.94519712799645,32.557174188565995,0.2861563292912379,0.6986931739294917,-0.6383814936773522,1.563790511429417,14.607813128801869,0.5199995040893572,-0.6598823229056308,-0.5549996376037605,-1.6603071671576828,0.5503078919501618,-1.1076534023807199,-0.0023458728268010987,0.4165798776092515,51.21954056141199,-5.7783496523246285,0.5526537647769608,5,0.22999954223632812,0.6049995422363281,-0.9250006675720197,-1.455000400543213,-8.320000648498535,0,-0.46773204648068967,3.206908571917155,16.34000015258789,-1.2142764695063386,16.100000381469727,3.285722070844687,16.270000457763672,-0.46773204648068967
617,2002-05-28,16.270000457763672,16.270000457763672,16.270000457763672,16.270000457763672,0.0,0.0,1.0,0.0,30.90906778965467,32.056986014974015,0.19364805816818276,0.5928355683697504,-0.6292993543949912,1.4191965890821585,15.76370246310384,0.0,-0.6332738020348678,-0.46849966049194336,-1.4505332532036483,0.5135339322197616,-0.9595164568477941,0.022517135863907356,0.3243850345986914,63.93451849582025,6.812029796399976,0.4910167963558521,5,0.1549997329711914,0.6049995422363281,-0.9250006675720197,-1.455000400543213,-8.11000061035156,1,-0.574062714606023,-1.3636312405987223,16.270000457763672,3.206908571917155,16.34000015258789,-1.2142764695063386,16.100000381469727,-0.574062714606023
618,2002-05-29,17.25,17.75,16.920000076293945,17.299999237060547,86468.0,0.06023352886684741,-1.3380309689343548,-100.0,58.431393668488695,35.081156625400105,-0.7824080934888968,-0.4703480204669468,-1.6315182556109882,0.2962790866111398,16.303944576192713,1.4799995422363281,-0.5861670438944273,0.5489998817443862,-0.2747243400103869,1.3727241034991593,0.13713777086699963,0.9608619926217727,-2.1000003814697266,73.26203044924183,17.163471026835737,0.41186211087738694,5,-0.4499998092651367,-0.375,-1.5550003051757812,-2.434999942779541,-9.210000038146973,2,-0.5663768104884935,1.0,16.270000457763672,-1.3636312405987223,16.270000457763672,3.206908571917155,16.34000015258789,-0.5663768104884935
619,2002-05-30,14.75,17.389999389648438,12.779999732971193,17.360000610351562,712304.0,-0.14492753623188404,2.453185631582856,52.200808728160524,29.919661487457432,34.65683526651193,1.5953390701975572,1.8902919970725733,0.9395805141079148,2.648390127668172,18.231062783468023,4.609999656677244,-0.609748148141172,-1.8010001182556152,-2.874996911222002,-0.7270033252892283,-2.3379985147388105,-1.26400172177242,3.0,39.637830204917144,-13.642292970811049,0.5369983964831937,5,0.5149998664855957,0.7800002098083496,1.1125001907348633,-0.27500009536743164,-6.75,3,-0.49355933625819315,-1.3380309689343548,17.25,1.0,16.270000457763672,-1.3636312405987223,16.270000457763672,-0.49355933625819315
620,2002-05-31,15.75,16.600000381469727,15.199999809265135,15.350000381469727,248967.0,0.06779661016949157,-2.9999972752191932,-0.15325652298464182,40.84745176425024,36.27336640236622,0.5111352009777725,0.8188628877467252,0.007968699848568406,1.5110419307319276,19.741067313373524,1.8500003814697266,-0.6096932035822675,-0.7290000915527344,-1.8156247892513626,0.3576246061458921,-1.2723124404020467,-0.18568774270342026,2.0,59.758553469944765,9.138129967357273,0.5433123488493136,5,-0.4850001335144043,-0.2800002098083496,0.38000011444091797,-1.299999713897705,-8.230000019073486,4,-0.5174603235153925,2.453185631582856,14.75,-1.3380309689343548,17.25,1.0,16.270000457763672,-0.5174603235153925
621,2002-06-03,15.890000343322756,16.100000381469727,15.489999771118164,15.609999656677244,195255.0,0.008888910687159024,-1.3461541283057623,0.7000023841880736,40.646257482820474,37.99459069508376,0.3008763040269944,0.6184216826986688,-0.10606208910026105,1.2684004836752205,21.20678288361401,0.6100006103515625,-0.5849232768595272,-0.5304997920989987,-1.6113857243307432,0.5503861401327459,-1.070942758214871,0.009943174016873613,1.7605996513366673,62.57546163495078,14.485020061431491,0.540442966115872,6,-0.62500047683716,-0.4200005531311053,0.2399997711181623,-1.5850005149841326,-8.830000400543215,0,-0.5154185246760673,-2.9999972752191932,15.75,2.453185631582856,14.75,-1.3380309689343548,17.25,-0.5154185246760673
622,2002-06-04,15.739999771118164,15.899999618530273,15.529999732971193,15.68000030517578,135054.0,-0.009439935114137654,-1.055551434747605,0.21428328144904008,41.63761891027217,39.717770738759825,0.3882377515548967,0.7584793999154016,0.11641256214717544,1.3138456733787507,21.839763550409756,0.36999988555908025,-0.5831366910719353,-0.6495003223419182,-1.7724376261276475,0.4734369814438093,-1.2109689742347811,-0.08803167044905358,1.813188218307495,59.55734163202641,11.718844433572677,0.5614686518928641,6,-0.47499990463256836,-0.26999998092651367,0.3900003433227539,-1.5799994468688965,-8.9399995803833,1,-0.49491741265124733,-1.3461541283057623,15.890000343322756,-2.9999972752191932,15.75,2.453185631582856,14.75,-0.49491741265124733
623,2002-06-05,15.68000030517578,16.190000534057614,14.8100004196167,15.800000190734865,194272.0,-0.003811910216954373,2.066664971246754,-2.0000158947134183,41.92981957141517,41.0556105828042,0.3975511696377527,0.7614322795039588,0.26709167351566876,1.2713921881691892,22.63558925719175,1.3800001144409144,-0.5551201856082315,-0.6484998226165803,-1.7871097010356198,0.4901100558024609,-1.2178047618261,-0.0791948834070606,1.77772391912079,62.90674160906171,14.476483601226647,0.5693049392095203,6,-0.41500043869018377,-0.21500062942504705,0.4499998092651385,-1.519999980926512,-8.080000400543213,2,-0.4795918565946332,-1.055551434747605,15.739999771118164,-1.3461541283057623,15.890000343322756,-2.9999972752191932,15.75,-0.4795918565946332
624,2002-06-06,15.68000030517578,15.899999618530273,15.5600004196167,15.68000030517578,138867.0,0.0,-1.8333293596866007,-0.0,41.62258234231909,41.54322779385271,0.3706909564008054,0.7079440156700993,0.36028567922871524,1.1602348598895365,23.758779068469153,0.3399991989135742,-0.5098727926242681,-0.5914998531341578,-1.7406005932994564,0.5576008870311409,-1.1660502232168053,-0.01694948305150845,1.6841694292942808,48.60334659775339,0.40257118646031387,0.574550370082649,6,-0.41500043869018377,-0.21500062942504705,0.5374999046325701,-1.519999980926512,-7.910000324249266,3,-0.48724491037164586,2.066664971246754,15.68000030517578,-1.055551434747605,15.739999771118164,-1.3461541283057623,15.890000343322756,-0.48724491037164586
625,2002-06-07,15.449999809265135,15.880000114440918,14.609999656677244,15.699999809265135,460650.0,-0.01466839868840586,3.16393176076242,-100.0,40.61961249966552,40.729273946260385,0.5153644770923513,0.8807127270674275,0.6827290135093929,1.281561932737672,25.022543851299094,1.2700004577636737,-0.4691333005942262,-0.7565003395080598,-1.9382434879894515,0.4252428089733318,-1.3473719137487539,-0.16562876526736403,1.8224865251749467,53.16453709700498,4.190053206545542,0.5908715742406955,6,-0.18499994277953924,-0.18499994277953924,0.7675004005432147,-1.2899994850158674,-8.259999752044676,4,-0.48220064085680314,-1.8333293596866007,15.68000030517578,2.066664971246754,15.68000030517578,-1.055551434747605,15.739999771118164,-0.48220064085680314
626,2002-06-10,13.460000038146973,15.5,13.43000030517578,15.350000381469727,494216.0,-0.12880257577251164,-1.1230768177401027,7.560001373291016,30.809399445300116,40.71819968577655,2.307506721524728,2.746088943394497,2.743953622863657,3.149255204299166,26.541180424648136,2.0699996948242205,-0.4922783289743098,-2.5780001163482673,-4.246287675466302,-0.9097125572302325,-3.4121438959072847,-1.74385633678925,3.7226365642637305,1.086946756643823,-46.71782474546286,0.8341437795590175,6,1.804999828338623,1.804999828338623,2.757500171661377,0.7000002861022949,-6.300000190734864,0,-0.4413075810093544,3.16393176076242,15.449999809265135,-1.8333293596866007,15.68000030517578,2.066664971246754,15.68000030517578,-0.4413075810093544
627,2002-06-11,7.21999979019165,13.640000343322756,7.25,13.640000343322756,1594277.0,-0.4635958566322841,-1.009434028043573,3.3968250724464375,17.13870486525923,36.13012315208438,7.966527173332491,8.660652402802182,8.998644921208236,9.226228564457632,28.34119473456575,6.390000343322756,-0.7274837610844465,-8.329500365257264,-12.567133846539654,-4.091866883974875,-10.448317105898457,-6.21068362461607,9.874584074830263,-0.3355727966017622,-47.51998446741201,2.1188167406411944,6,5.099999904632568,5.28000020980835,8.952500343322754,7.535000324249268,0.10000038146972745,1,-0.0221606443298612,-1.1230768177401027,13.460000038146973,3.16393176076242,15.449999809265135,-1.8333293596866007,15.68000030517578,-0.0221606443298612
628,2002-06-12,6.199999809265138,8.590000152587889,5.349999904632568,7.050000190734862,2687412.0,-0.14127423969072406,-1.5411764749881152,0.1323988019058924,16.14226863988104,34.599301724575895,8.106759527284662,9.332149647353702,10.037260579378035,10.076573346690193,30.331436193423233,3.2400002479553205,-1.0590311710362599,-8.824500298500059,-14.733909518274782,-2.9150910787253386,-11.77920490838742,-5.8697956886127,10.5008007011559,8.056871352449887,-40.596918662532545,2.95470460988736,6,4.77500033378601,5.350000143051147,9.535000324249268,8.555000305175781,1.25,2,0.09677425805289519,-1.009434028043573,7.21999979019165,-1.1230768177401027,13.460000038146973,3.16393176076242,15.449999809265135,0.09677425805289519
629,2002-06-13,7.5,8.199999809265138,6.21999979019165,6.800000190734862,1465506.0,0.20967745656897785,-1.1290315799404433,-0.823528817780972,21.81122455185823,32.48416536764345,6.336551658492432,7.710780573297715,8.73171333768191,8.617385509613822,32.429232773775105,2.000000000000001,-1.3673134631701362,-7.069500088691711,-13.810899407969117,-0.32810076941430477,-10.440199748330414,-3.6988004290530085,8.519752474073726,20.41785425003864,-27.802615393234202,3.3706996596387033,6,3.270000219345091,4.049999952316284,8.204999923706055,7.255000114440918,0.23000001907348633,3,0.01333332061767556,-1.5411764749881152,6.199999809265138,-1.009434028043573,7.21999979019165,-1.1230768177401027,13.460000038146973,0.01333332061767556
630,2002-06-14,7.5999999046325675,8.140000343322754,6.8499999046325675,7.6500000953674325,632331.0,0.01333332061767556,1.5048535509067325,-0.0714288633697707,22.406109901582454,30.457482303061443,5.541662274050531,7.272451633480785,8.616897896628945,8.351734515778503,34.51303097577008,1.2900004386901864,-1.8614880459770529,-6.518000221252442,-13.861051928397394,0.8250514858925122,-10.189526074824919,-2.8464743676799644,7.77956741527469,22.167487476447644,-24.61306911187179,3.671525853572477,6,3.1700003147125235,3.9500000476837167,8.317500114440918,7.1550002098083505,-0.21000003814697088,4,0.022368431371995623,-1.1290315799404433,7.5,-1.5411764749881152,6.199999809265138,-1.009434028043573,7.21999979019165,0.022368431371995623
631,2002-06-17,8.050000190734862,8.489999771118164,7.75,8.199999809265138,457059.0,0.0592105647038228,1.0273979045279962,2.9999809265863955,24.56683211774289,28.560728215002634,4.31653519844633,6.486347975723021,8.156683265890708,7.737177822751324,36.77237101262676,0.8899998664855966,-2.0510234368209126,-5.643499898910525,-13.36868045613515,2.0816806583140997,-9.506090177522838,-1.7809096202982122,6.727793084255914,32.5693624031809,-11.543918310428971,3.8625902786123123,6,2.7200000286102295,3.4999997615814227,8.109999656677248,6.7049999237060565,-0.650000095367429,0,-0.10683231219102562,1.5048535509067325,7.5999999046325675,-1.1290315799404433,7.5,-1.5411764749881152,6.199999809265138,-0.10683231219102562
632,2002-06-18,8.140000343322754,8.350000381469728,7.949999809265138,8.300000190734862,432352.0,0.011180142913720381,2.076924769834539,1.0666683620919482,20.17027238172551,26.143000749481562,3.3917852096720402,6.056310850032904,8.06020539846184,7.497281474171782,38.83308379230178,0.40000057220459073,-2.4081136975975124,-5.140499782562255,-13.134936135813863,2.8539365706893527,-9.137717959188059,-1.1432816059364512,6.07212532944653,86.11111806089774,43.797759655603215,3.997218176625804,6,2.484999418258667,3.4099996089935303,8.054999589920044,6.614999771118164,-1.1200003623962402,1,-0.12039317623795187,1.0273979045279962,8.050000190734862,1.5048535509067325,7.5999999046325675,-1.1290315799404433,7.5,-0.12039317623795187
633,2002-06-19,8.489999771118164,8.569999694824219,8.069999694824219,8.300000190734862,503012.0,0.042997470888624045,1.85714752820837,-1.1874985098824837,26.143293336680884,24.4230797488551,2.139633259003613,5.368831091020846,7.659304841659477,7.004445832735536,40.928674108070005,0.5,-2.814414514792457,-4.40150032043457,-12.539296100618671,3.736295459749531,-8.470398210526621,-0.3326024303425186,5.190398355562918,96.59574778925095,51.715584004015554,4.0688978900920505,6,2.125000238418579,3.06000018119812,7.822500228881836,6.265000343322754,-1.1299996376037607,2,-0.13780914381611264,2.076924769834539,8.140000343322754,1.0273979045279962,8.050000190734862,1.5048535509067325,7.5999999046325675,-0.13780914381611264
634,2002-06-20,9.149999618530273,9.380000114440918,8.689999580383299,8.899999618530273,809480.0,0.07773850002415084,-1.0597028521975729,1.315792379623436,24.178403650766583,22.5962787656441,0.5095239522183448,4.3863482593762875,6.935680885159215,6.198888054427421,42.84583882353972,0.8900003433227539,-3.2541556467752706,-3.3940004348754886,-11.548455425329962,4.760454555578985,-7.4712279301027245,0.6832270603517472,4.0305746148278985,90.90907206177397,45.9317736382293,4.077227495227237,6,1.2750003337860107,2.4000003337860107,7.000000476837158,5.6050004959106445,-1.8299994468688956,3,-0.1857923366272446,1.85714752820837,8.489999771118164,2.076924769834539,8.140000343322754,1.0273979045279962,8.050000190734862,-0.1857923366272446
635,2002-06-21,10.270000457763672,10.93000030517578,8.800000190734863,9.100000381469727,1495823.0,0.12240446840732222,-1.4067791678789623,4.680000305175781,29.578490542996178,22.459511109832558,-1.589706646937751,2.938964076263904,5.69928281094259,4.944431804791135,44.22931135918168,2.130000114440916,-3.7183606205469797,-1.9704996109008786,-9.980639362650187,6.039640140848432,-5.975569486775534,2.0345702649737767,2.440739315870964,79.24528980900128,34.986509501029374,4.005069875874655,6,-0.7750003337860107,1.2799994945526123,6.184999465942383,4.484999656677246,-2.830000400543213,4,-0.24732232964703094,-1.0597028521975729,9.149999618530273,1.85714752820837,8.489999771118164,2.076924769834539,8.140000343322754,-0.24732232964703094
636,2002-06-24,8.659999847412111,10.699999809265137,8.310000419616701,10.5,923040.0,-0.1567673357925189,1.1339282445153063,-1.5726496005164499,26.741132208072926,23.526447481256298,-0.8182359206514853,4.163052450219368,7.158238050395601,6.429368522895684,45.74384432040201,2.3899993896484357,-4.279124556567183,-3.200000190734862,-11.126751864805266,4.726751483335542,-7.163376027770065,0.7633756463003403,3.6090955340824014,23.82550067093222,-17.73397648893407,3.963375837035202,6,-0.5199997425079363,2.890000104904173,7.894999980926512,6.095000267028807,-0.7599997520446786,0,-0.14665127058934435,-1.4067791678789623,10.270000457763672,-1.0597028521975729,9.149999618530273,1.85714752820837,8.489999771118164,-0.14665127058934435
637,2002-06-25,6.929999828338622,8.770000457763674,6.550000190734862,8.409999847412111,529718.0,-0.19976905884016494,1.0181809236200494,0.8043477697498701,24.09710018387166,24.41031765281081,0.9681085050062643,5.436160514371186,8.721390425952862,8.033513426393167,47.52315053051279,2.2200002670288113,-4.925923108503241,-4.463000178337098,-12.396322708766025,3.47032235209183,-8.429661443551563,-0.4963389131226341,4.923949824544175,8.675790586189622,-28.93655602142286,3.966661265214464,6,1.6450002193450937,4.620000123977662,9.830000162124634,7.825000286102296,1.2000002861022958,1,0.06782110803334418,1.1339282445153063,8.659999847412111,-1.4067791678789623,10.270000457763672,-1.0597028521975729,9.149999618530273,0.06782110803334418
638,2002-06-26,7.480000019073486,7.550000190734862,5.5,6.300000190734862,459154.0,0.07936510885408188,2.1060604911205374,-0.7972971710347196,26.490827516071036,24.930273537723345,0.6914879916427381,4.339158284539446,8.016842631632336,7.3721927004786565,51.4369701183667,2.0500001907348624,-5.361401672842563,-3.424499988555908,-11.035960948891876,4.186960971780058,-7.230230468723892,0.381230491612075,3.983712648914297,36.46408669970397,0.23202975850017538,3.805730480167983,6,0.7350001335144043,4.069999933242798,9.25,7.275000095367432,-0.5700001716613778,2,-0.06149733114625722,1.0181809236200494,6.929999828338622,1.1339282445153063,8.659999847412111,-1.4067791678789623,10.270000457763672,-0.06149733114625722
639,2002-06-27,7.46999979019165,7.8499999046325675,7.179999828338622,7.699999809265138,232171.0,-0.0013369289914887394,1.5283011738286765,-0.19491529875670816,26.829270521461808,25.42173582882105,0.7786707088129887,3.9798434751203065,7.886723448609999,7.2685663692853755,52.60181280325435,0.6700000762939453,-4.969795391312607,-3.070500206947326,-10.6035307240546,4.462530310159949,-6.837015465500963,0.6960150516063113,3.62689011199482,36.279920432304245,2.099253759770967,3.7665152585536377,6,0.7450003623962402,4.080000162124634,9.250000476837158,7.285000324249268,-0.6199998855590829,3,-0.014725523395821227,2.1060604911205374,7.480000019073486,1.0181809236200494,6.929999828338622,1.1339282445153063,8.659999847412111,-0.014725523395821227
640,2002-06-28,7.5999999046325675,7.789999961853027,7.119999885559082,7.579999923706055,218528.0,0.017402960922651145,2.349999582767586,-0.08695643159978433,30.9244812665886,26.12814128980391,0.7249017585429085,3.3813217003152625,7.581375783657319,7.029012892419041,53.83546654021243,0.6700000762939453,-4.419639222137372,-2.5330000877380376,-9.754789224596564,4.688789049120488,-6.1438946561673005,1.0778944806912252,3.1520765977006695,40.38461503192515,1.9344614874954118,3.610894568429263,6,0.6150002479553232,3.9500000476837167,9.12000036239624,7.1550002098083505,-1.6399998664855948,4,-0.036842070590095144,1.5283011738286765,7.46999979019165,2.1060604911205374,7.480000019073486,1.0181809236200494,6.929999828338622,-0.036842070590095144
641,2002-07-01,7.699999809265138,8.189999580383299,7.4000000953674325,7.6599998474121085,248998.0,0.013157882353605821,-1.8214294229243082,2.0000000000001776,52.603036500533086,29.73178174744919,0.6370229684203492,2.7787558884552146,7.306154080728695,6.821483653914426,55.01601890902735,0.7899994850158665,-4.003188442137272,-2.0235001564025863,-8.78492734169669,4.737927028891516,-5.404213749049638,1.3572134362444652,2.7279520972060594,67.27827221069256,22.93379260381657,3.380713592647051,7,0.515000343322753,3.8500001430511466,9.020000457763672,7.05500030517578,-2.429999828338624,0,-0.03376620240065853,2.349999582767586,7.5999999046325675,1.5283011738286765,7.46999979019165,2.1060604911205374,7.480000019073486,-0.03376620240065853
642,2002-07-02,7.949999809265138,8.100000381469728,7.360000133514403,7.6599998474121085,322919.0,0.03246753327177809,1.508470713363209,7.250005960469885,60.35502748217955,33.53308554139349,0.39921924371332107,2.0187264182989244,6.876356032784776,6.461122956884686,56.2648974944655,0.7400002479553249,-3.5783072630830777,-1.3840001583099353,-7.558107235282853,4.790106918662984,-4.471053696796395,1.7030533801765246,2.1732749770957414,91.0780740313735,40.40255333231414,3.0870535384864595,7,0.265000343322753,3.6000001430511466,8.737500190734863,6.80500030517578,-2.730000019073487,1,-0.00628927233928156,-1.8214294229243082,7.699999809265138,2.349999582767586,7.5999999046325675,1.5283011738286765,7.46999979019165,-0.00628927233928156
643,2002-07-03,8.159999847412111,8.260000228881836,8.0,8.020000457763674,153453.0,0.026415099771730066,-1.8888865341414256,0.4827565795315127,54.48369366277074,36.90033998717173,0.15364319274824823,1.2821996202678871,6.47755402554211,6.145174095556147,57.16178836593326,0.31000041961669833,-3.1911943623419763,-0.7980000972747785,-6.214293782331493,4.6182935877819355,-3.506146939803136,1.910146745253579,1.6768784460450696,91.22803935494844,35.20805021713244,2.708146842528357,7,0.055000305175779474,3.390000104904173,8.49000024795532,6.595000267028807,-2.719999790191652,2,-0.003676437932864318,1.508470713363209,7.949999809265138,-1.8214294229243082,7.699999809265138,2.349999582767586,7.5999999046325675,-0.003676437932864318
644,2002-07-04,8.039999961853027,8.279999732971191,7.829999923706055,8.239999771118164,117157.0,-0.014705868603311467,2.214287417277189,-1.4285762942779292,52.98102957391249,39.50062210171799,0.11133987569534654,0.8437417421092004,6.421195738742172,6.160645193001155,58.12854949564687,0.4499998092651367,-2.741044039591211,-0.5359999656677239,-4.939015247159828,3.8670153158243803,-2.737507606413775,1.6655076750783282,1.5276656282746774,79.31036183723737,18.223047342692013,2.201507640746052,7,0.059999942779541016,3.3299996852874756,8.797500133514404,6.715000152587891,-3.0399999618530273,3,-0.14054727858238458,-1.8888865341414256,8.159999847412111,1.508470713363209,7.949999809265138,-1.8214294229243082,7.699999809265138,-0.14054727858238458
645,2002-07-05,8.0,8.140000343322754,7.9000000953674325,8.050000190734862,147775.0,-0.004975119657066318,1.086954178121092,0.2500011920940235,49.641318637173654,42.04508726050696,-0.2285575397947035,0.31303872424105705,6.27525615266368,6.10536088773163,58.69329808223704,0.24000024795532138,-2.481023561242184,-0.20349993705749547,-3.1908719078840804,2.7838720337690894,-1.697185922470787,1.290186048355797,1.314605648997997,69.56523316569738,4.669390497019151,1.4936859854132922,7,-0.8649997711181632,2.9750001430511475,7.397500038146973,6.755000114440918,-3.0799999237060547,4,-0.14375001192092907,2.214287417277189,8.039999961853027,-1.8888865341414256,8.159999847412111,1.508470713363209,7.949999809265138,-0.14375001192092907
646,2002-07-08,7.519999980926514,8.140000343322754,7.28000020980835,8.069999694824219,142314.0,-0.06000000238418579,1.4927503581456452,10.99995231646647,45.78804163850294,44.455191866577096,0.08127452882242903,0.3427866406991029,6.566352858290193,6.49813380468893,58.88950421398611,0.8600001335144043,-2.2565420658577633,-0.3864999532699587,-2.070046177959787,1.2970462714198705,-1.2282730656148733,0.4552731590749559,1.5567293234095576,23.999988555902746,-36.633755228929346,0.8417731123449145,7,-0.630000114440918,3.2500002384185773,7.847499847412109,7.235000133514404,-2.5399999618530273,0,-0.20744680142769611,1.086954178121092,8.0,2.214287417277189,8.039999961853027,-1.8888865341414256,8.159999847412111,-0.20744680142769611
647,2002-07-09,7.059999942779541,7.8499999046325675,6.829999923706055,7.550000190734862,157881.0,-0.06117021799384337,-1.1473677341959883,0.8909100051758517,40.42838351154933,46.003809199408025,0.6276594453087601,0.8328878866427623,6.818538213515307,6.898162918077006,57.677497405818,1.0199999809265128,-2.1953550870141623,-0.8384999990463253,-2.5372337237806715,0.8602337256880208,-1.6878668614134984,0.010866863320847742,1.7931255975743206,15.862072367447475,-38.56116070659966,0.849366862367173,7,0.49499988555908203,3.71000027656555,8.307499885559082,7.695000171661377,-2.2599997520446777,1,-0.2535410731389184,1.4927503581456452,7.519999980926514,1.086954178121092,8.0,2.214287417277189,8.039999961853027,-0.2535410731389184
648,2002-07-10,6.800000190734862,7.039999961853027,6.5,7.0,166154.0,-0.036827160644751555,2.8571462631258067,0.408162669508228,33.380488718183784,46.73172233237713,0.8728465160630128,1.2017576558557002,6.863417374224295,7.138543635980894,56.17449171168809,0.559999942779541,-1.9368107993017531,-1.128499770164491,-2.718657408878447,0.4616578685494659,-1.9235785895214699,-0.333420950807513,1.8429378114757222,16.853945828076018,-31.592775191949475,0.7950788193569783,7,0.5899996757507333,3.9700000286102286,8.56749963760376,7.954999923706056,-1.9999999999999991,2,-0.23235299356255823,-1.1473677341959883,7.059999942779541,1.4927503581456452,7.519999980926514,1.086954178121092,8.0,-0.23235299356255823
649,2002-07-11,7.5999999046325675,7.869999885559082,6.5,6.699999809265138,350638.0,0.1176470134497527,-1.107692595487579,-4.500004768376101,30.22221952210748,46.653693249657,0.10418248581205436,0.4317709290277181,5.861217295252406,6.337907773842923,54.286993228701164,1.369999885559082,-1.4126105790608356,-0.33350005149841433,-1.9186054819777647,1.251605378980936,-1.1260527667380886,0.45905266374126086,0.845361811723337,67.07315087531578,21.59187110300548,0.7925527152396752,7,-0.21000003814697177,3.0249998569488534,7.764999866485597,7.1550002098083505,-2.699999809265136,3,-0.2842105098048072,2.8571462631258067,6.800000190734862,-1.1473677341959883,7.059999942779541,1.4927503581456452,7.519999980926514,-0.2842105098048072
650,2002-07-12,7.769999980926514,8.069999694824219,7.3499999046325675,7.980000019073486,214261.0,0.022368431371995623,2.6923123948511334,-0.2333333509939674,41.6195868542729,45.43330995562809,-0.0437700006569246,0.2900298254129492,5.504876554714905,6.1604297339370895,52.22712807888135,0.7199997901916513,-0.936492633465301,-0.17199997901916486,-1.751388353541488,1.4073883955031583,-0.961694166280326,0.6176942082419972,0.48964002672598994,77.43900701590135,28.01143417117656,0.7896941872611617,7,-0.38000011444091797,2.8450000286102295,7.59499979019165,6.985000133514404,-2.880000114440917,4,-0.35649935491971674,-1.107692595487579,7.5999999046325675,2.8571462631258067,6.800000190734862,-1.1473677341959883,7.059999942779541,-0.35649935491971674
651,2002-07-15,7.190000057220459,7.789999961853027,6.820000171661378,7.789999961853027,112227.0,-0.07464606501027227,2.2333331478966283,2.8571418840059764,53.12500286560803,44.629973887120144,0.509900012479064,0.845654356163374,5.892145187734039,6.704115336101161,50.46501564767585,0.9699997901916495,-0.4674239660717223,-0.7089998960494999,-2.322468279824898,0.9044684877258975,-1.515734087937199,0.09773429583819926,0.8950615442508489,43.949056773397224,-10.194090046699294,0.8067341918876988,7,0.19999980926513672,3.234999895095825,8.074999809265137,7.565000057220459,-2.2800002098083505,0,-0.31571626743547765,2.6923123948511334,7.769999980926514,-1.107692595487579,7.5999999046325675,2.8571462631258067,6.800000190734862,-0.31571626743547765
652,2002-07-16,7.1599998474121085,7.46999979019165,7.039999961853027,7.210000038146973,83657.0,-0.0041724908998050925,-1.9655164475955895,0.08333366447030287,45.60439308517976,43.64338493405448,0.4649482430400358,0.8416213191253208,5.747658307966431,6.701728901825001,48.607676471101534,0.42999982833862305,-0.12393228997586814,-0.6900000810623181,-2.331924561068461,0.9519243989438246,-1.5109623210653895,0.13096215894075325,0.9099998474121103,42.03821501290189,-13.748793256037423,0.8209622400030713,7,0.23000001907348722,2.3350002765655526,8.105000019073486,7.5950002670288095,-2.1700000762939444,1,-0.3044692562565564,2.2333331478966283,7.190000057220459,2.6923123948511334,7.769999980926514,-1.107692595487579,7.5999999046325675,-0.3044692562565564
653,2002-07-17,7.320000171661378,7.800000190734862,7.0999999046325675,7.170000076293945,133249.0,0.022346414477522503,-3.827580877214588,-2.99999046329318,48.02111319208387,43.0922831138513,0.19362508481917384,0.6213291636561848,5.394024120667951,6.509624196907764,46.74352254621763,0.7000002861022949,-0.171264357278738,-0.4714997768402087,-2.1007363420809453,1.1577367884005278,-1.2861180594605761,0.34311850578015957,0.586799535751342,52.229320449211116,-5.776308307453959,0.8146182826203683,7,-8.881784197001252e-16,0.819999933242797,5.0899996757507315,5.605000019073485,-0.6600003242492694,2,-0.3442622844030022,-1.9655164475955895,7.1599998474121085,2.2333331478966283,7.190000057220459,2.6923123948511334,7.769999980926514,-0.3442622844030022
654,2002-07-18,7.449999809265138,7.75,7.449999809265138,7.460000038146973,133035.0,0.017759512917368436,-58.99866488652583,-0.06666815015909824,48.02110665238255,42.91225955998563,-0.03225981771479258,0.37675615810028695,5.070487947597431,6.355135404053001,45.56716352081778,0.42999982833862216,-0.31858125240535706,-0.2565001487731928,-1.7598337781143476,1.246833480567962,-1.008166963443771,0.49516666589738456,0.3500003814697248,50.39999023437131,-9.42832196717331,0.7516668146705775,7,-0.12999963760376065,0.765000343322753,3.812500238418578,4.52500033378601,-0.7899999618530291,3,-0.355704655889336,-3.827580877214588,7.320000171661378,-1.9655164475955895,7.1599998474121085,2.2333331478966283,7.190000057220459,-0.355704655889336
655,2002-07-19,7.730000019073486,7.75,7.199999809265138,7.639999866485597,145170.0,0.03758392174186742,7.461533947107788,-8.999809269502904,50.377836415539214,43.422236757434106,-0.3962579881026391,-0.10887328963771026,4.5984711697534575,6.048512830830624,45.71717116648179,0.5500001907348624,-0.41563698867685517,0.15050008296966588,-0.7487972257064559,1.0497973916457886,-0.299148571368395,0.6001487373077268,-2.380000114440918,92.85712547969581,32.56786858285518,0.44964865433806117,7,-0.44500017166137695,0.4850001335144043,3.430000066757202,4.245000123977661,-1.0700001716613778,4,-0.3661060694337821,-58.99866488652583,7.449999809265138,-3.827580877214588,7.320000171661378,-1.9655164475955895,7.1599998474121085,-0.3661060694337821
656,2002-07-22,7.389999866485597,7.630000114440918,7.230000019073486,7.5,98482.0,-0.04398449569844143,1.16216055993515,-1.2222216335353728,43.10344888334955,43.719466243189686,-0.08564399924933319,0.13818824081091652,4.73596592592562,6.348785609435775,45.71398760123151,0.5,-0.5060290407764443,-0.12600007057189888,-0.8699977438963602,0.6179976027525624,-0.49799890723412954,0.24599876609033178,-1.9919999599456792,46.0526051613844,-9.914853049517895,0.3719988366622306,7,-0.10500001907348722,0.825000286102294,3.770000219345092,4.585000276565551,-0.7300000190734881,0,-0.3382949993460427,7.461533947107788,7.730000019073486,-58.99866488652583,7.449999809265138,-3.827580877214588,7.320000171661378,-0.3382949993460427
657,2002-07-23,7.4000000953674325,7.539999961853027,7.25,7.460000038146973,87103.0,0.0013532109692164784,1.6363658038073317,0.5454533632150886,40.15544396687983,44.47223904860036,-0.04731942522121191,0.1741325074824145,4.514243219111937,6.3098898383273925,45.186515847594755,0.28999996185302734,-0.5701630796787436,-0.1394998550415032,-0.8335792344524,0.5545795243693936,-0.48653954474695205,0.20753983466394565,-1.9549601869583135,42.85715258850971,-8.292753398142501,0.3470396897054485,7,-0.11500024795532315,0.8150000572204581,3.759999990463256,4.575000047683715,-0.740000247955324,1,-0.33648651565749577,1.16216055993515,7.389999866485597,7.461533947107788,7.730000019073486,-58.99866488652583,7.449999809265138,-0.33648651565749577
658,2002-07-24,7.019999980926514,7.4000000953674325,6.699999809265138,7.4000000953674325,159693.0,-0.05135136615455016,2.6842109225792194,6.333341280626991,37.62136054360358,45.29436582876659,0.41031890458896836,0.5458917499282396,4.683088927388505,6.662323487201311,44.465134593592246,0.7000002861022949,-0.5767941392134368,-0.4964999675750734,-1.2283403805922966,0.23534044544214883,-0.8624201740836845,-0.1305797610664623,-1.5288608706855769,30.476201288822423,-16.404734025802995,0.36592020650861123,7,0.36499977111816406,1.195000171661377,4.067499876022339,4.955000162124634,0.23000001907348633,2,-0.28917381984670976,1.6363658038073317,7.4000000953674325,1.16216055993515,7.389999866485597,7.461533947107788,7.730000019073486,-0.28917381984670976
659,2002-07-25,7.360000133514403,7.449999809265138,7.0900001525878915,7.0900001525878915,190479.0,0.04843307030080868,-1.6666643119151194,-0.710526051613836,42.76018341182984,45.42109877960625,0.03653684743268659,0.2078866173604368,4.13475545808492,6.292941316161497,43.9252366593753,0.42999982833862394,-0.48912039333101376,-0.15099983215332102,-0.8859583750929199,0.5839587107862769,-0.51847910362312,0.21647943931647795,-1.823683805478285,62.85716231988035,18.06714425127955,0.367479271469799,7,-0.11000013351440341,0.8550000190734872,3.7224998474121103,4.615000009536744,-0.8200001716613761,3,-0.0951087327994442,2.6842109225792194,7.019999980926514,1.6363658038073317,7.4000000953674325,1.16216055993515,7.389999866485597,-0.0951087327994442
660,2002-07-26,7.320000171661378,7.6500000953674325,7.1500000953674325,7.3400001525878915,104375.0,-0.005434777327092966,-1.777776747574423,-0.07407400866430887,47.487439895162936,44.79470289400123,0.006695616783785496,0.23803850971346385,3.960694820206272,6.298717247444551,43.24236320230712,0.5,-0.3179402093615664,-0.1769998073577872,-0.9154789306618989,0.5614793159463236,-0.546239369009843,0.19223975429426865,-1.739410170185982,65.26317638703104,17.106268635070634,0.3692395616520555,7,-0.07000017166137784,0.8949999809265128,3.6674997806549063,4.65499997138977,-1.1200003623962402,4,-0.09016397660814168,-1.6666643119151194,7.360000133514403,2.6842109225792194,7.019999980926514,1.6363658038073317,7.4000000953674325,-0.09016397660814168
661,2002-07-29,7.440000057220459,7.489999771118164,7.25,7.28000020980835,56298.0,0.01639342660450316,-1.1818134528603692,-8.0,55.21978129944402,45.86307936225282,-0.08282203622146334,0.10283370754802412,3.626516634545684,6.149633823340331,42.86574787001241,0.23999977111816406,-0.17646890398432546,-0.04399993419647252,-0.7765627449172783,0.6885628765243332,-0.4102813395568754,0.32228147116393036,-1.8160218557745713,77.89473948386149,24.593063517303236,0.36628140536040305,7,-0.19000005722045898,0.6599998474121094,3.0824999809265137,4.5350000858306885,-1.5399999618530265,0,-0.10483873707115987,-1.777776747574423,7.320000171661378,-1.6666643119151194,7.360000133514403,2.6842109225792194,7.019999980926514,-0.10483873707115987
662,2002-07-30,7.9000000953674325,8.25,7.4099998474121085,7.559999942779541,295790.0,0.06182796164101467,-1.6249990686779205,2.1250029802350867,64.32291307719485,47.67439046059848,-0.4769729472751507,-0.38061876745675516,2.9577809951165923,5.667560335122235,42.093208357952406,0.8400001525878915,-0.1446968155884587,0.418500089645387,-0.3076801907150637,1.1446803700058377,0.055409949465161645,0.7815902298256123,-2.233501457950463,77.4193637701018,18.701468829582787,0.3630901401802255,7,-0.42500019073486417,-0.7649998664855957,1.944999933242797,4.075000047683715,-2.010000228881836,1,-0.15696205480838676,-1.1818134528603692,7.440000057220459,-1.777776747574423,7.320000171661378,-1.6666643119151194,7.360000133514403,-0.15696205480838676
663,2002-07-31,8.130000114440918,8.279999732971191,7.71999979019165,8.050000190734862,306042.0,0.0291139261135398,1.947374629195549,0.2352937876560986,58.10397642704417,48.79470932444977,-0.6481514121605905,-0.64610781131148,2.521605221844517,5.421390343278166,41.41113077841403,0.559999942779541,-0.13338529370692243,0.6500000953674316,-0.0703799073740825,1.370380098108945,0.28981009399667457,1.0101900967381887,-2.360161422520627,87.3949855947043,28.505694528847926,0.3601900013707568,7,-0.6400003433227539,-1.2400002479553223,1.932499885559082,3.8450000286102295,-2.3299999237060556,2,-0.18081183841777815,-1.6249990686779205,7.9000000953674325,-1.1818134528603692,7.440000057220459,-1.777776747574423,7.320000171661378,-0.18081183841777815
664,2002-08-01,6.9099998474121085,8.210000038146973,6.130000114440918,8.050000190734862,1115228.0,-0.15006153134755595,1.8493148895338096,-14.250017881410159,40.046297343874215,47.646760538709216,0.5444490938740927,0.5110993962601826,3.5224827766086735,6.618600920082835,41.00718202589459,2.0799999237060547,-0.11075711835207791,-0.5135001659393321,-1.226160881185332,0.19916054930666682,-0.8698305235623316,-0.15716980831633265,-0.9895514930287632,36.27906378441097,-19.426735756872958,0.3563303576229996,8,0.2950000762939462,0.2950000762939462,2.972500205039979,5.065000295639039,-1.2100000381469709,3,0.04920407526712567,1.947374629195549,8.130000114440918,-1.6249990686779205,7.9000000953674325,-1.1818134528603692,7.440000057220459,0.04920407526712567
665,2002-08-02,6.8499999046325675,7.199999809265138,6.5999999046325675,6.730000019073486,119361.0,-0.008683059928288106,-2.1578932838761276,-0.10526302580692047,45.526315129034586,47.915967899340885,0.5213155951332817,0.5064950383535765,3.3504078732133094,6.659382372784163,40.58140338084561,0.5999999046325701,-0.11160617511054305,-0.5160001039505016,-1.2183091198534948,0.18630891195249255,-0.8671546119019986,-0.1648455959990045,-0.7879784675339518,33.48836827626216,-22.72536840188416,0.35115450795149694,8,0.3550000190734872,0.3550000190734872,3.03250014781952,5.12500023841858,-2.0399999618530265,4,-0.04525546672926095,1.8493148895338096,6.9099998474121085,1.947374629195549,8.130000114440918,-1.6249990686779205,7.9000000953674325,-0.04525546672926095
666,2002-08-05,5.960000038146973,6.880000114440918,5.820000171661378,6.789999961853027,225924.0,-0.12992698961699245,1.099009312013837,-6.9166726271368795,37.12446777921829,47.579192767378494,1.326649442731421,1.3424598828390106,3.9954627813642816,7.496212137874762,40.05513210296483,1.0599999427795401,-0.14652761283098048,-1.3279999732971195,-2.265445574800925,-0.3905543717933142,-1.7967227740490221,-0.8592771725452168,2.3199996948242188,5.69105249803592,-50.154680918223505,0.46872280075190265,8,1.0899999141693115,1.0899999141693115,3.9225000143051147,6.015000104904175,-1.3899998664855957,0,0.04026841771510847,-2.1578932838761276,6.8499999046325675,1.8493148895338096,6.9099998474121085,1.947374629195549,8.130000114440918,0.04026841771510847
667,2002-08-06,5.269999980926514,5.949999809265138,5.0,5.889999866485597,206288.0,-0.1157718209402877,1.567567846216099,0.7469878825900429,30.2504818902962,46.760206250344346,1.8804883182312535,1.9936998150853107,4.427449784876583,8.104698935715959,39.481197088885764,0.9600000381469727,-0.23853749408572167,-1.9285000324249264,-3.2290630937775404,-0.6279369710723115,-2.5787815631012334,-1.2782185017486194,2.9607997608184817,8.2317074057178,-46.085694762559505,0.6502815306763073,8,1.369999885559082,1.369999885559082,4.612500071525574,6.705000162124634,-3.2799999713897705,1,0.11954461417856765,1.099009312013837,5.960000038146973,-2.1578932838761276,6.8499999046325675,1.8493148895338096,6.9099998474121085,0.11954461417856765
668,2002-08-07,5.21999979019165,5.400000095367432,5.050000190734863,5.25,114679.0,-0.009487702261067765,1.1212089685735795,0.04838744410621466,28.180043594664582,45.140190715103756,1.842014645467299,2.022980414371122,4.181943097157262,8.05083127311044,38.75927722811624,0.34999990463256836,-0.27948623924728544,-1.8995002031326296,-3.4666159765583,-0.33238442970695914,-2.6830580898454643,-1.1159423164197948,2.8815679618835457,6.8535759369850044,-45.978201114309556,0.7835578867128351,8,1.4200000762939453,1.4200000762939453,4.662500262260437,6.755000352859497,-3.419999837875366,2,0.12835251019604876,1.567567846216099,5.269999980926514,1.099009312013837,5.960000038146973,-2.1578932838761276,6.8499999046325675,0.12835251019604876
669,2002-08-08,5.440000057220459,5.460000038146973,5.130000114440918,5.130000114440918,105200.0,0.04214564671864318,-1.1290321588267958,-10.333259159183024,27.326738189076735,42.90011274776084,1.4762660729797865,1.7211031213665038,3.74349446505998,7.788022784704767,38.83720106138041,0.3299999237060547,-0.31128056118406455,-1.5714999437332153,-3.2896296599520376,0.14662977248560605,-2.4305648018426265,-0.7124350856238042,2.5375049847717293,20.000004334883627,-26.6217333835003,0.8590648581094107,8,1.1999998092651367,1.1999998092651367,4.442499995231628,6.5350000858306885,-4.320000052452087,3,0.06617649443524898,1.1212089685735795,5.21999979019165,1.567567846216099,5.269999980926514,1.099009312013837,5.960000038146973,0.06617649443524898
670,2002-08-09,5.0,5.78000020980835,4.5,5.489999771118164,243513.0,-0.0808823626088847,1.3925223066069983,-1.580644714720581,26.796122527680836,39.74192843978715,1.7350217683491183,2.0479404259857823,3.923191464936039,8.17439754494294,39.230750079704166,1.2800002098083496,-0.3156711520278703,-1.8730000019073483,-3.770867016151083,0.02486701233638744,-2.8219335090292157,-0.9240664947854809,2.8584048403125006,21.00840235116771,-24.624292452557498,0.9489335071218677,8,1.3899998664855957,1.3899998664855957,4.734999775886536,6.9750001430511475,-1.7000000476837163,4,0.13999996185302743,-1.1290321588267958,5.440000057220459,1.1212089685735795,5.21999979019165,1.567567846216099,5.269999980926514,0.13999996185302743
671,2002-08-12,4.920000076293945,5.440000057220459,4.699999809265137,5.039999961853027,139885.0,-0.015999984741210893,-1.6428560480787735,0.2448978400239781,26.24521393040277,35.511072979032484,1.5868410957690662,2.0544929195198645,3.732078520017115,8.17724888414459,39.41056160158212,0.7400002479553223,-0.3792136520774072,-1.8394999265670773,-3.920243513113949,0.24124365997979513,-2.879871719840514,-0.7991281332936406,2.736900473599805,28.965526313193244,-16.315249317008032,1.0403717932734362,8,1.4699997901916504,1.4699997901916504,4.135000109672546,6.895000219345093,-2.0199999809265132,0,-0.02235775036761045,1.3925223066069983,5.0,-1.1290321588267958,5.440000057220459,1.1212089685735795,5.21999979019165,-0.02235775036761045
672,2002-08-13,4.980000019073486,5.099999904632568,4.760000228881836,5.0900001525878915,39693.0,0.012195110131936637,4.230778823969571,0.9166686534900613,29.183676289498877,32.29770629708301,1.1947175998877704,1.9213052443044187,3.4009088597540345,8.063297398733589,39.60009036153467,0.3399996757507324,-0.4774186651141292,-1.6704999923706056,-3.8868837706895203,0.545883785948309,-2.7786918815300634,-0.5623081032111479,2.487486497826639,37.49999534338789,-9.254684925310322,1.1081918891594575,8,1.375,1.4099998474121094,3.850000023841858,6.7749998569488525,-2.3299999237060542,1,-0.08232928631361502,-1.6428560480787735,4.920000076293945,1.3925223066069983,5.0,-1.1290321588267958,5.440000057220459,-0.08232928631361502
673,2002-08-14,4.800000190734863,4.96999979019165,4.690000057220459,4.96999979019165,30246.0,-0.0361445437046628,2.2941222669452896,1.545449028337085,22.995782606932977,30.40320465964509,0.952888326073051,2.0056644975472935,3.3039906827787657,8.196373542431976,40.172780738586866,0.28999996185302734,-0.6399594273354454,-1.7244998216629028,-4.063743744836543,0.6147441015107376,-2.894121783249723,-0.5548778600760826,2.4894371351512543,23.43751105945376,-20.40124572476801,1.1696219615868204,8,1.049999713897705,1.5899996757507324,4.362499833106995,6.954999685287476,-2.980000138282776,2,-0.5854166811539061,4.230778823969571,4.980000019073486,-1.6428560480787735,4.920000076293945,1.3925223066069983,5.0,-0.5854166811539061
674,2002-08-15,4.800000190734863,5.079999923706055,4.699999809265137,4.960000038146973,34909.0,0.0,-1.1111081676768533,0.9411777905557971,23.191491196521298,27.921557556032504,0.6952188136066999,1.894063471458745,3.021363228074497,8.149292814333712,40.710506341339176,0.38000011444091797,-0.9032177920357753,-1.5919998407363893,-4.009415598349909,0.8254159168771298,-2.8007077195431487,-0.38329196192963,2.3220708955980873,23.43751105945376,-16.96039547938524,1.2087078788067596,8,0.8899998664855957,1.5899996757507324,4.279999852180481,6.954999685287476,-2.8000001907348633,3,-0.6250000248352676,2.2941222669452896,4.800000190734863,4.230778823969571,4.980000019073486,-1.6428560480787735,4.920000076293945,-0.6250000248352676
675,2002-08-16,4.900000095367432,5.3400001525878915,4.6599998474121085,4.6599998474121085,38986.0,0.020833312637276835,-4.666663355300907,-1.5000029802350865,22.86325004034775,26.336977807269115,0.323546885571969,1.656084644325917,2.641485448337706,8.002315703319503,40.98983822414055,0.680000305175783,-1.1735536042868526,-1.3504999399185182,-3.769455558562436,1.0684556787254,-2.5599777492404776,-0.14102213059655888,2.0647467257855423,30.769254281904907,-4.6837378301788135,1.2094778093219591,8,0.3249998092651367,1.489999771118164,4.107499718666077,6.849999666213989,-2.820000171661377,4,-0.7714285749040608,-1.1111081676768533,4.800000190734863,2.2941222669452896,4.800000190734863,4.230778823969571,4.980000019073486,-0.7714285749040608
676,2002-08-19,4.889999866485597,5.019999980926514,4.550000190734863,5.010000228881836,11502.0,-0.0020408629973883707,5.714289120268664,-0.5000009934097144,14.4208052482292,24.578124847039444,0.18529131131602572,1.548584755466508,2.4298745786968476,7.96480365309911,41.309973815492484,0.4699997901916504,-1.2891620128162664,-1.2355001688003533,-3.664877203853382,1.1938768662526758,-2.450188686326868,-0.02081165127383855,1.926862145398199,43.037935717519304,12.36079402051481,1.2146885175265145,8,0.2500002384185782,1.4999999999999991,4.112500071525573,6.859999895095824,-2.8899998664855966,0,-0.3251533655586851,-4.666663355300907,4.900000095367432,-1.1111081676768533,4.800000190734863,2.2941222669452896,4.800000190734863,-0.3251533655586851
677,2002-08-20,4.9099998474121085,5.0,4.760000228881836,4.940000057220459,36869.0,0.004089975761264242,2.199994913740213,0.25000099340775545,9.950249995492541,22.55259222490922,0.12164758184264013,1.4044841096844598,2.3850913956429567,7.904110551821931,41.64740993199894,0.23999977111816406,-1.448914933451353,-1.0910001754760748,-3.5004980895188043,1.3184977385666556,-2.2957491324974404,0.11374878154529089,1.7678504437586593,45.56957899502021,21.15530374863001,1.2047489570213652,8,0.23000025749206632,1.4800000190734872,3.9975000619888315,6.640000104904176,-2.8699998855590807,1,-0.409368597659749,5.714289120268664,4.889999866485597,-4.666663355300907,4.900000095367432,-1.1111081676768533,4.800000190734863,-0.409368597659749
678,2002-08-21,4.989999771118164,5.0,4.679999828338623,4.900000095367432,48440.0,0.01629326399026687,4.818177877383641,-2.9999682110783503,16.666666666666643,21.368139833530318,0.006248215666182055,1.2275405591477648,2.313609578877891,7.791133818128904,41.71362722301216,0.32000017166137695,-1.5000174512782856,-0.909500241279602,-3.309267619981707,1.490267137422502,-2.1093839306306545,0.29038344807145045,1.5571795025823576,55.69615210502483,31.42847358917975,1.199883689351052,8,0.15000033378601074,1.4000000953674316,3.4525002241134644,6.56000018119812,-2.8899998664855957,2,-0.46893783228097874,2.199994913740213,4.9099998474121085,5.714289120268664,4.889999866485597,-4.666663355300907,4.900000095367432,-0.46893783228097874
679,2002-08-22,6.6599998474121085,6.789999961853027,4.860000133514403,5.0,390330.0,0.33466936931737146,1.0104164079659628,18.444509200341194,47.88418656204993,23.71125805957133,-1.6455419605033903,-0.5244810790748833,0.6297994776528935,6.077893512887173,40.889496277019724,1.929999828338624,-1.4076886013520262,0.7954998493194569,-1.5339679402112951,3.1249676388502095,-0.36923404544591953,1.9602337440848334,-2.1599998474121085,94.196422869453,68.15823436730257,1.1647338947653763,8,-0.9899997711181632,-0.2699999809265128,1.0700002908706674,4.890000104904176,-4.509999752044676,3,-0.7267267125900476,4.818177877383641,4.989999771118164,2.199994913740213,4.9099998474121085,5.714289120268664,4.889999866485597,-0.7267267125900476
680,2002-08-23,6.6599998474121085,6.6599998474121085,6.6599998474121085,6.6599998474121085,0.0,0.0,1.0,0.0,59.72221854292354,27.430925238740304,-1.5481081851696148,-0.6076145926634595,0.612480930888549,6.029104817876502,40.298763710910045,0.0,-1.2937019031109322,0.8284998655319207,-1.4318240563080389,3.08882378737188,-0.30166209538805866,1.9586618264519,-2.1141998481750477,94.196422869453,62.87523217632643,1.1301619609199796,8,-0.9899997711181632,-0.2699999809265128,1.1075003147125253,4.890000104904176,-4.509999752044676,4,-0.699699692819491,1.0104164079659628,6.6599998474121085,4.818177877383641,4.989999771118164,2.199994913740213,4.9099998474121085,-0.699699692819491
681,2002-08-26,6.6599998474121085,6.6599998474121085,6.6599998474121085,6.6599998474121085,0.0,0.0,1.0,0.0,73.88315655676419,32.39753415732534,-1.4252088503550624,-0.7052025310256109,0.5802982394886609,5.979661135256181,39.67610722288835,0.0,-1.1857693460664738,0.8674998760223378,-1.3010200955493998,3.036019847594076,-0.21676010976353144,1.951759861808207,-2.069315848922728,93.8388575253599,57.135111785424925,1.084259985785869,8,-0.9899997711181632,-0.2699999809265128,1.0900001525878915,4.890000104904176,-4.609999895095824,0,-0.6876876919878181,1.0,6.6599998474121085,1.0104164079659628,6.6599998474121085,4.818177877383641,4.989999771118164,-0.6876876919878181
682,2002-08-27,6.6599998474121085,6.6599998474121085,6.6599998474121085,6.6599998474121085,0.0,0.0,1.0,0.0,75.17482499993748,38.19520553432584,-1.2983779248687704,-0.8462511302833091,0.5445505928904781,5.931152536425857,40.05871268010299,0.0,-1.0301039632050024,0.9294998884201044,-1.0477866015021222,2.906786378342331,-0.059143356541008885,1.9181431333812178,-2.0253295296554548,93.8388575253599,51.155049819984995,0.9886432449611134,8,-0.9899997711181632,-0.2699999809265128,1.0900001525878915,4.890000104904176,-4.6599998474121085,1,-0.699699692819491,1.0,6.6599998474121085,1.0,6.6599998474121085,1.0104164079659628,6.6599998474121085,-0.699699692819491
683,2002-08-28,6.6599998474121085,6.6599998474121085,6.6599998474121085,6.6599998474121085,0.0,0.0,1.0,0.0,73.10605780097504,43.74126849037626,-1.1251076730176726,-1.0140156148329682,0.49678265332051996,5.858200745635846,40.50109985059536,0.0,-0.8506636489607597,1.0029999017715445,-0.687170930930721,2.69317073447381,0.1579144854204122,1.8480853181226768,-1.9822229367735273,93.26424217597858,45.74019015828849,0.8450854163511327,8,-0.9899997711181632,-0.2699999809265128,1.0900001525878915,4.890000104904176,-4.859999895095824,2,-0.6936936924036544,1.0,6.6599998474121085,1.0,6.6599998474121085,1.0,6.6599998474121085,-0.6936936924036544
684,2002-08-29,7.25,7.25,6.03000020980835,6.489999771118164,335425.0,0.08858861352934544,2.2105247967795933,100.0,90.32258119648189,51.236749729946716,-1.4874488153706977,-1.662473671582866,-0.15639147995837988,5.188358708049616,40.12859791683661,1.2199997901916504,-0.674789791966834,1.5760000467300417,-0.17304951603673757,3.325049609496821,0.7014752653466516,2.4505248281134318,-2.5299786283371297,100.0,47.09272174843817,0.8745247813833897,8,-1.3499999046325684,-0.8600001335144043,0.5499999523162842,4.299999952316284,-5.389999985694885,3,-0.7103448407403354,1.0,6.6599998474121085,1.0,6.6599998474121085,1.0,6.6599998474121085,-0.7103448407403354
685,2002-08-30,6.539999961853027,7.5900001525878915,5.519999980926514,7.199999809265138,1066946.0,-0.09793103974440998,1.8749991721580161,-0.8684205903242253,73.6842083248516,57.82157229401587,-0.5815013076446522,-1.0296811267770902,0.4447753057062087,5.781643377582569,39.90704752101095,2.070000171661378,-0.45467251275929144,0.8815000057220459,-0.8287325671266084,2.5917325785707,0.02638371929771921,1.7366162921463726,-1.718779445056672,49.27535731109934,-6.385257638510069,0.855116286424327,8,-0.4049999713897705,-0.15000009536743164,1.192500114440918,5.009999990463257,-4.789999961853027,4,-0.6712538061302593,2.2105247967795933,7.25,1.0,6.6599998474121085,1.0,6.6599998474121085,-0.6712538061302593
686,2002-09-02,6.199999809265138,6.389999866485597,5.630000114440918,6.389999866485597,415835.0,-0.05198779121881747,6.999994980663014,0.28787894113227136,66.4864823764222,64.10337589189695,-0.040382497670544026,-0.7070286182298595,0.7216505410750838,5.995059956099934,39.230643673512475,0.9099998474121094,-0.22841161718983294,0.5294998645782476,-1.192964294384983,2.251964023541478,-0.3317322149033677,1.390731944059863,-1.2126525143212898,32.85023052886307,-24.070412405299713,0.8612320794816154,9,-0.06499981880188077,0.1900000572204581,1.5325002670288077,5.350000143051147,-4.679999828338624,0,-0.6532257804017153,1.8749991721580161,6.539999961853027,2.2105247967795933,7.25,1.0,6.6599998474121085,-0.6532257804017153
687,2002-09-03,5.9000000953674325,6.3499999046325675,5.519999980926514,6.1500000953674325,467286.0,-0.04838705211722627,1.5538474178886044,1.3157890774207635,64.39790386389123,69.40684669158856,0.46356590617790516,-0.3767258141254297,1.0095094199363688,6.16911894767795,38.14588475660356,0.8299999237060538,0.0009614426093920159,0.19800014495849716,-1.5166499369328097,1.912650226849804,-0.6593248959871563,1.0553251859041506,-0.7564936289649422,18.357491928898323,-41.03057837755351,0.8573250409456533,9,0.32500004768371493,0.4899997711181632,1.7749998569488517,5.649999856948852,-4.47000014781952,1,-0.6525423865796367,6.999994980663014,6.199999809265138,1.8749991721580161,6.539999961853027,2.2105247967795933,7.25,-0.6525423865796367
688,2002-09-04,5.889999866485597,5.9000000953674325,5.619999885559082,5.8400001525878915,78269.0,-0.001694954020371564,6.99998637611463,-0.1999988555908203,64.22975929188073,71.22302143934755,0.6868907238843383,-0.3309238581266758,0.9892714297769727,6.0564722160577515,37.00250411991234,0.2800002098083505,0.2775228228244009,0.15449991226196413,-1.5466262224654796,1.855626046989408,-0.6960631551017578,1.005062979625686,-0.5997037789119819,17.874389124428035,-44.15844509964104,0.8505630673637221,9,0.6650002002716056,0.4999999999999991,1.4150002002716056,5.660000085830688,-4.469999909400941,2,-0.6604414184489029,1.5538474178886044,5.9000000953674325,6.999994980663014,6.199999809265138,1.8749991721580161,6.539999961853027,-0.6604414184489029
689,2002-09-05,5.800000190734862,5.889999866485597,5.71999979019165,5.889999866485597,91349.0,-0.01528008111898893,2.7777930837169573,-1.800003814719129,61.78010543093781,71.45167553801579,0.7175259982771403,-0.22405862578265445,1.0476860224082403,6.030838371031277,35.883466942028754,0.1700000762939462,0.5830915111086394,0.04650022983550972,-1.6490700475436366,1.742070507214656,-0.8012849088540639,0.8942853685250833,-0.3717218592603908,13.526579062243322,-50.29378260540893,0.8477851386895733,9,0.7549998760223398,0.5549998283386239,1.3899996280670175,5.749999761581422,-3.700000286102294,3,-0.6896551908409121,6.99998637611463,5.889999866485597,1.5538474178886044,5.9000000953674325,6.999994980663014,6.199999809265138,-0.6896551908409121
690,2002-09-06,5.699999809265138,5.989999771118164,5.599999904632568,5.789999961853027,182543.0,-0.017241444513996562,-1.6896546054254211,1.0000052982097054,60.35805467529039,69.94888644007426,0.7454183562172716,-0.07265204574842254,1.1100971581645576,5.996684306066123,34.434822037396664,0.3899998664855957,0.8188761311619084,-0.08850014209747226,-1.7470761498936378,1.5700758656986933,-0.917788145995555,0.7407878618006105,-0.14201816852386084,20.689638162762712,-43.869280370313184,0.8292880038980827,9,0.8550002574920645,0.3450002670288077,1.505000114440917,5.850000143051147,-2.7099997997283944,4,-0.6736841970973835,2.7777930837169573,5.800000190734862,6.99998637611463,5.889999866485597,1.5538474178886044,5.9000000953674325,-0.6736841970973835
691,2002-09-09,4.809999942779541,5.699999809265138,4.800000190734863,5.690000057220459,227902.0,-0.1561403326784213,-1.000000000000002,9.777762471919734,48.95397593887787,67.0354587666232,1.503508495130471,0.8523866552754953,1.9481671048760507,6.747269828554112,33.17891553325005,0.8999996185302743,0.8069376594868123,-0.9730000019073488,-2.6443825690377496,0.698382565223052,-1.8086912854725492,-0.13730871834214842,2.7800002098083505,0.6451454122873271,-63.57635969926644,0.8356912835652003,9,1.385000228881836,1.2350001335144043,2.3949999809265137,6.740000009536743,-0.8799998760223393,0,-0.6361746318465167,-1.6896546054254211,5.699999809265138,2.7777930837169573,5.800000190734862,6.99998637611463,5.889999866485597,-0.6361746318465167
692,2002-09-10,4.570000171661377,4.769999980926514,4.010000228881837,4.630000114440918,366150.0,-0.049896002905038705,3.4705910402212474,0.06818174429177229,45.74899195757192,63.995784784022845,1.582255481115352,1.1173842229468116,2.124317975184873,6.843128235511436,32.07010753435997,0.7999997138977042,0.7263836406781392,-1.1924997806549076,-2.9146387861203484,0.5296392248105333,-2.0535692833876276,-0.3314302779221876,2.964199981689454,28.282831931720725,-35.48793589707495,0.8610695027327203,9,1.2300000190734872,1.2300000190734872,2.4799997806549072,6.979999780654907,-1.7200002670288086,1,-0.6673960779362655,-1.000000000000002,4.809999942779541,-1.6896546054254211,5.699999809265138,2.7777930837169573,5.800000190734862,-0.6673960779362655
693,2002-09-11,1.9900000095367432,4.130000114440918,1.4099999666213991,4.059999942779541,13542557.0,-0.5645514365892684,1.4615382872680285,34.500031789174194,10.085472447188167,55.080550478545774,3.83326007561649,3.6639235625807345,4.602403018522574,9.25868899475895,31.325527446993018,3.160000205039978,0.5254244311759777,-3.6319999337196354,-6.016066254702022,-1.2479336127372482,-4.824033094210829,-2.4399667732284414,5.403232146835328,12.663756936100404,-45.30617563168169,1.1920331604911936,9,2.5100000500679025,2.5100000500679025,4.6499998569488525,9.384999990463257,0.9100000858306889,2,-0.28140706497744905,3.4705910402212474,4.570000171661377,-1.000000000000002,4.809999942779541,-1.6896546054254211,5.699999809265138,-0.28140706497744905
694,2002-09-12,1.7999999523162842,2.559999942779541,1.3200000524520874,2.0999999046325684,8857917.0,-0.0954774152311133,1.0327866577839462,0.14492751787016414,9.76821412292935,47.97877334499885,3.541281254036223,3.8131495238134807,4.690047417559893,9.290257336812944,30.741297188529877,1.2399998903274536,0.29386297823802643,-3.671999979019165,-6.591261541183815,-0.7527384168545135,-5.1316307601014906,-2.212369197936839,5.234238272670747,10.278371065968765,-41.32835942776285,1.4596307810823257,9,2.055000007152558,2.655000150203705,4.8399999141693115,9.575000047683716,2.1100001335144047,3,-0.2111111140545504,1.4615382872680285,1.9900000095367432,3.4705910402212474,4.570000171661377,-1.000000000000002,4.809999942779541,-0.2111111140545504
695,2002-09-13,1.1200000047683716,1.2000000476837158,0.7300000190734863,0.7699999809265137,9610803.0,-0.3777777586454222,-1.1860469113562386,-1.166666931576241,8.779763982287008,41.5669157456505,3.767829307610522,4.4221682736195564,5.258969211795594,9.803548556107941,30.64627001732777,1.0699999332427979,0.032975617013116576,-4.162999922037125,-7.668731104538537,-0.6572687395357129,-5.915865513287831,-2.410134330786419,5.457099166415864,7.847082538404821,-36.83057781180045,1.752865591250706,9,2.4199999570846553,3.040000081062317,5.519999861717224,10.254999995231628,3.340000033378601,4,0.874999906867743,1.0327866577839462,1.7999999523162842,1.4615382872680285,1.9900000095367432,3.4705910402212474,4.570000171661377,0.874999906867743
696,2002-09-16,3.2999999523162837,3.5799999237060547,3.039999961853028,3.4300000667572017,7116986.0,1.94642851630948,1.511628732222554,-0.3714288731010387,31.123596297236276,37.86977046046661,1.2663769342638953,2.23134409998219,3.0064069126371176,7.471017425188927,29.397588214318006,2.459999918937683,-0.3140985528738556,-1.9034999787807467,-5.517206421402925,1.7102064638414318,-3.7103532000918364,-0.09664675746965745,2.6923893036568765,63.613860334395035,24.115643577233648,1.8068532213110893,9,0.05999994277954146,0.8600001335144047,3.089999914169312,7.644999742507935,0.7500002384185795,0,-0.09393937795724827,-1.1860469113562386,1.1200000047683716,1.0327866577839462,1.7999999523162842,1.4615382872680285,1.9900000095367432,-0.09393937795724827
697,2002-09-17,2.900000095367432,3.4800000190734863,2.5,3.2699999809265137,3931745.0,-0.12121207961475577,1.4810128263165836,2.846150460330848,29.784947466004013,34.04256914648031,1.3366361034317378,2.60668499333358,3.3425297511247973,7.709821459977928,28.18809516267664,0.9800000190734863,-0.6092387779055883,-2.2029998481273645,-5.960031625805765,1.554031929551035,-4.081515736966564,-0.32448395928816476,2.5661502369157607,63.82352986550248,29.840556160880567,1.8785158888391997,9,0.4599997997283931,1.2599999904632564,3.4899997711181636,7.650000095367432,1.5699996948242183,1,0.3551723922475485,1.511628732222554,3.2999999523162837,-1.1860469113562386,1.1200000047683716,1.0327866577839462,1.7999999523162842,0.3551723922475485
698,2002-09-18,2.650000095367432,2.900000095367432,2.400000095367432,2.5999999046325684,1149963.0,-0.0862068937167827,-1.2222231641231853,-0.1351356924322067,24.330357101280242,29.88148599874058,1.2054786654632164,2.8168088069628054,3.5328125565677335,7.7955354081903145,26.875091703838468,0.5,-0.8880832312785847,-2.335999864339828,-6.250299593057472,1.5782998643778159,-4.2931497286986495,-0.37884999998100577,2.3425352055947903,67.36842598391169,40.01208430952954,1.9571498643588219,9,0.7099997997283931,1.5099999904632564,3.722499847412109,7.695000171661375,1.7499999999999996,2,0.0754716234217363,1.4810128263165836,2.900000095367432,1.511628732222554,3.2999999523162837,-1.1860469113562386,1.1200000047683716,0.0754716234217363
699,2002-09-19,1.8200000524520876,2.509999990463257,1.75,2.509999990463257,1409559.0,-0.31320755209265827,1.2028987209878685,-13.799946117606542,24.00881051195941,25.842681091703803,1.577427742705128,3.44209451406752,4.266429165066859,8.458746912294615,28.371252463267204,0.9000000953674321,-1.1855202133653266,-2.923999917507172,-6.9977483821493465,1.1497485471350022,-4.960874149828259,-0.8871256851860847,2.746281720321261,38.24561648605135,13.09752458650069,2.036874232321087,9,1.3949998617172243,2.340000033378601,4.299999833106995,8.52500021457672,3.480000138282776,3,0.5934065998845766,-1.2222231641231853,2.650000095367432,1.4810128263165836,2.900000095367432,1.511628732222554,3.2999999523162837,0.5934065998845766
700,2002-09-20,2.0,2.25,1.5499999523162842,1.6000000238418581,1050391.0,0.0989010672309587,-1.7999995231629555,-0.5797101624546334,26.4573991151249,23.34306144462014,0.9134471000622604,3.0515324822869587,3.98466973154817,8.120253441418832,29.985147741811456,0.7000000476837158,-1.507910815059149,-2.5109999775886536,-6.655774150941024,1.6337741957637162,-4.583387064264839,-0.4386128909124687,2.1826535974033625,22.167490346102742,-1.9234532777164013,2.072387086676185,9,0.75,2.1600000858306885,4.039999961853027,8.345000267028807,2.8000001907348633,4,0.9550000429153445,1.2028987209878685,1.8200000524520876,-1.2222231641231853,2.650000095367432,1.4810128263165836,2.900000095367432,0.9550000429153445
701,2002-09-23,2.0799999237060547,2.240000009536743,2.039999961853028,2.240000009536743,375288.0,0.039999961853027344,1.4999992549423344,-0.40000023841859356,28.045975543624508,21.376059620848206,0.45312282884940425,2.7519093333214295,3.820439859590028,7.882691878874869,31.68625992662128,0.24000000953674316,-1.8423290556476495,-2.202000057697296,-6.352934444830177,1.9489343294355859,-4.277467251263737,-0.12653286413085496,1.7573883158643202,27.461137464118313,2.535690573048889,2.075467193566441,9,0.35000014305114746,2.080000162124634,3.7274999618530273,8.119999885559082,2.7800002098083487,0,1.1442308662205796,-1.7999995231629555,2.0,1.2028987209878685,1.8200000524520876,-1.2222231641231853,2.650000095367432,1.1442308662205796
702,2002-09-24,2.0,2.1700000762939453,1.9800000190734863,2.0799999237060547,200708.0,-0.03846150319251662,-2.1666706403134413,0.49999925494234,27.8221203737142,23.3467982793511,0.14553502432225818,2.5980994241251425,3.814510734269624,7.814242357045183,33.49123669849824,0.19000005722045898,-2.1999153921613104,-2.0489999890327457,-6.160871837930095,2.062871859864604,-4.1049359134814205,0.006935935415929073,1.526649417520686,33.33333333333332,7.205497879295116,2.055935924448675,9,0.1549999713897705,2.1600000858306885,3.7649999856948853,8.190000057220459,3.190000057220459,1,1.0250000953674316,1.4999992549423344,2.0799999237060547,-1.7999995231629555,2.0,1.2028987209878685,1.8200000524520876,1.0250000953674316
703,2002-09-25,2.039999961853028,2.0799999237060547,1.9900000095367432,2.0699999332427983,130717.0,0.019999980926513894,2.600000000000064,0.375,28.440365141343676,25.42148172584158,0.12669696531744723,2.3128132032934627,3.682116777767266,7.615896214918873,35.39375665797678,0.08999991416931152,-2.464852349301929,-1.7780000329017636,-5.790142625869603,2.2341425600660747,-3.7840713293856827,0.22807126358215557,1.206984515822938,51.0416656318639,22.356536796624077,2.006071296483919,9,0.11500000953674272,2.1200001239776607,3.7250000238418575,7.960000038146973,3.1199998855590807,2,1.1911764087149002,-2.1666706403134413,2.0,1.4999992549423344,2.0799999237060547,-1.7999995231629555,2.0,1.1911764087149002
704,2002-09-26,2.0999999046325684,2.0999999046325684,1.9900000095367432,2.049999952316284,154484.0,0.029411737206622268,3.4,-1.6666666666666667,29.262671811088083,27.697360373486145,0.12709235980641775,1.947031006543698,3.5243241628363418,7.397568797589326,36.70343830230018,0.1099998950958252,-2.717318122008815,-1.4605000853538512,-5.19677726738241,2.2757770966747075,-3.328638676368131,0.40763850566042814,0.8952861271831494,78.57141640721618,46.8559395848834,1.8681385910142794,9,0.4650000333786011,2.06000018119812,3.665000081062317,6.970000267028809,3.749999999999999,3,1.0952382358023431,2.600000000000064,2.039999961853028,-2.1666706403134413,2.0,1.4999992549423344,2.0799999237060547,1.0952382358023431
705,2002-09-27,2.150000095367432,2.4800000190734863,2.0799999237060547,2.400000095367432,474016.0,0.023809615716916976,-1.0512807345731041,-5.0000047683761295,33.035714557236915,27.90981795793066,0.266598281043938,1.6351130294590677,3.366069408808968,7.189042204719797,37.40822791028515,0.40000009536743164,-2.5210166148509887,-1.190999901294708,-4.699107174409356,2.3171073718199406,-2.9450535378520324,0.5630537352626164,0.6187573351740627,34.00001525878915,-1.5776694420892952,1.7540536365573243,9,0.36499989032745317,2.0099999904632564,3.8799998760223384,5.565000057220457,2.980000019073486,4,1.4651162584386306,3.4,2.0999999046325684,2.600000000000064,2.039999961853028,-2.1666706403134413,2.0,1.4651162584386306
706,2002-09-30,2.150000095367432,2.400000095367432,2.1199998855590816,2.380000114440918,439172.0,0.0,1.0740757747279819,0.9200000762939435,34.07894666670431,28.38692898023069,0.09645952217961806,1.3872659815243238,3.2665437690227823,7.027629040561068,38.151105224451406,0.2800002098083505,-2.2882678276238004,-0.9884999155998226,-4.261414438122719,2.284414606923073,-2.6249571768612703,0.6479573456616252,0.4148815940272619,34.00001525878915,-2.397129516331219,1.6364572612614479,9,0.07499992847442583,2.0099999904632564,3.8799998760223384,5.565000057220457,2.2399997711181645,0,1.2325581292193153,-1.0512807345731041,2.150000095367432,3.4,2.0999999046325684,2.600000000000064,2.039999961853028,1.2325581292193153
707,2002-10-01,2.049999952316284,2.2100000381469727,1.8999999761581419,2.1700000762939453,147060.0,-0.04651169237927777,2.099999880790741,0.5217396262011641,50.58593695430316,31.304215630566567,0.07063540507655075,1.2480322037255314,3.263481872205924,6.9614410838181815,38.885109411776185,0.3100000619888308,-1.9483510972798546,-0.896000051498413,-3.929139109765744,2.1371390067689178,-2.412569580632079,0.6205694776352524,0.43000006675720215,25.862062941267055,-12.97798818524052,1.5165695291336654,10,-0.019999980926513672,2.1100001335144043,3.9800000190734863,5.665000200271606,3.120000123977661,1,1.3707318275901006,1.0740757747279819,2.150000095367432,-1.0512807345731041,2.150000095367432,3.4,2.0999999046325684,1.3707318275901006
708,2002-10-02,2.0,2.0899999141693115,1.9099999666213991,2.049999952316284,147464.0,-0.02439022120941492,1.7692326032215848,0.4166658388252334,52.00803269571042,34.41524031765002,0.02093841931107354,1.0452512207179732,3.2199642785449445,6.847905471937505,39.658780097451576,0.17999994754791238,-1.9001607299866508,-0.7515000104904175,-3.4726010053466414,1.9696009843658064,-2.1120505079185294,0.6090504869376945,0.4000000953674321,17.24138214528614,-24.17006714604163,1.360550497428112,10,0.014999985694885254,2.1600000858306885,4.0299999713897705,5.71500015258789,2.7100000381469727,2,1.5950000286102295,2.099999880790741,2.049999952316284,1.0740757747279819,2.150000095367432,-1.0512807345731041,2.150000095367432,1.5950000286102295
709,2002-10-03,1.7999999523162842,1.919999957084656,1.5499999523162842,1.919999957084656,211740.0,-0.10000002384185791,5.166666501098196,2.400002384188069,57.55555517290845,37.87059099073708,0.24339912076603998,0.9804863112083488,3.311233734916901,6.883143440519966,40.57052182626594,0.4500000476837158,-1.8060830865695734,-0.7515000462532044,-3.090319108644506,1.587319016138097,-1.920909577448855,0.4179094849424463,0.4330001354217532,26.88171850048568,-17.99980514980535,1.1694095311956507,10,0.21500003337860107,2.3600001335144043,4.230000019073486,5.915000200271606,3.2100002765655518,3,1.866666657836348,1.7692326032215848,2.0,2.099999880790741,2.049999952316284,1.0740757747279819,2.150000095367432,1.866666657836348
710,2002-10-04,1.8600000143051147,2.0999999046325684,1.7100000381469729,1.8799999952316284,147968.0,0.033333368654605344,-1.437499674037033,0.16666650109821524,19.74790040133962,36.948582641594314,0.1804252668442845,0.6514530181843003,3.1422480139399385,6.656578504724148,41.299926615288726,0.3899998664855955,-1.639976007022761,-0.4994999945163725,-2.3239362091141826,1.3249362200814376,-1.4117181018152776,0.41271811278253256,-1.1299999952316284,36.470589390262795,-5.791854837978647,0.9122181072989051,10,0.1549999713897705,2.3000000715255737,4.284999966621399,5.855000138282775,2.4400001764297485,4,2.145161214860578,5.166666501098196,1.7999999523162842,1.7692326032215848,2.0,2.099999880790741,2.049999952316284,2.145161214860578
711,2002-10-07,1.75,1.8400000333786009,1.7000000476837158,1.8400000333786009,52103.0,-0.05913979218231891,2.111109639392043,4.500005960470151,22.488038004603197,36.35590682280421,0.26674291208483814,0.5485771098779701,3.1358685644415782,6.599120016375295,41.29510390196028,0.15999996662139893,-1.400736879184576,-0.4565000116825102,-1.8861894135295607,0.9731893901645403,-1.1713447126060355,0.25834468924101506,-0.992599983215332,30.303033587032342,-8.850710682914578,0.7148447009235253,10,0.26499998569488525,1.8099999427795415,4.512499928474426,5.96500015258789,1.6099998950958252,0,1.9314286368233815,-1.437499674037033,1.8600000143051147,5.166666501098196,1.7999999523162842,1.7692326032215848,2.0,1.9314286368233815
712,2002-10-08,1.5199999809265137,1.7300000190734863,1.5199999809265137,1.7300000190734863,87750.0,-0.1314285823277065,1.0,2.3333328918176157,22.705313508887713,35.718678863642424,0.4710282166574775,0.567456742865291,3.2295875620254364,6.660859443641645,40.72727018471174,0.23000001907348633,-1.2041588104179528,-0.5340000212192537,-1.4663519098563187,0.39835186741781126,-1.0001759655377862,-0.06782407690072123,-0.7357479663848877,0.0,-34.1148063654926,0.46617594431853254,10,0.48000001907348633,2.0199999809265132,4.742499947547913,6.195000171661376,2.9000000953674316,1,1.8881578431400237,2.111109639392043,1.75,-1.437499674037033,1.8600000143051147,5.166666501098196,1.7999999523162842,1.8881578431400237
713,2002-10-09,1.4299999475479126,1.5700000524520874,1.399999976158142,1.5199999809265137,60496.0,-0.05921054901838996,-1.2666680441964537,0.42857150966616864,35.33834370812551,36.393753518868806,0.5200935119324062,0.6464981713766855,3.1720362237540396,6.582443040582742,38.8416518982568,0.1700000762939453,-1.033441692282584,-0.5960000514984132,-1.569185842791173,0.37718573979434655,-1.0825929471447928,-0.10940715585203331,-0.6194329752044678,4.285710636449947,-28.095951604698215,0.4865928956463798,10,0.5100000500679016,1.9299999475479126,4.877500057220459,6.169999957084656,4.570000052452087,2,2.615384801348549,1.0,1.5199999809265137,2.111109639392043,1.75,-1.437499674037033,1.8600000143051147,2.615384801348549
714,2002-10-10,1.4199999570846558,1.4600000381469729,1.3200000524520874,1.350000023841858,52895.0,-0.006993000580457598,-1.1538479878369763,-0.7777767475744229,25.00000256916529,35.500896631305295,0.47326001273541785,0.660430451648828,3.0706567245064154,6.424973064726734,36.844703631841305,0.13999998569488548,-0.8473091314057266,-0.5870000422000885,-1.5930470543582596,0.4190469699580823,-1.090023548279174,-0.08397653612100298,-0.5836443260954285,12.820503023560804,-19.99175977762613,0.5030235060790854,10,0.440000116825104,1.9399999380111694,5.052500009536743,5.215000271797181,4.480000138282777,3,2.316901535558411,-1.2666680441964537,1.4299999475479126,1.0,1.5199999809265137,2.111109639392043,1.75,2.316901535558411
715,2002-10-11,2.0999999046325684,2.299999952316284,1.350000023841858,1.350000023841858,697325.0,0.47887321697107144,-1.5333335452609929,10.71429422924309,50.56818120243143,37.33303380194164,-0.23979538177932058,0.06072760241755981,2.286816815670634,5.575925017168065,34.02264652417588,0.9499999284744263,-0.6491624979571768,0.04399991035461426,-0.8715362061113794,0.9595360268206081,-0.41376814787838256,0.5017679685876111,-1.2383713881704743,79.59182978371419,44.19823122896371,0.45776805823299693,10,-0.28999990224838257,1.2599999904632568,4.355000138282776,4.289999961853027,3.510000228881835,4,1.3857145030482383,-1.1538479878369763,1.4199999570846558,-1.2666680441964537,1.4299999475479126,1.0,1.5199999809265137,1.3857145030482383
716,2002-10-14,2.990000009536743,3.140000104904175,2.400000095367432,2.470000028610229,1409934.0,0.42380959301038446,-1.242424789758115,0.6933334181043977,69.2606975013273,39.40800719605543,-1.11540792897596,-0.8998220536225974,1.3298694188736935,4.521453605283634,33.719419818716645,1.0400002002716064,-0.43528201346144657,0.9495000123977659,0.11580242210211855,1.7831976026934133,0.532651217249942,1.3663488075455896,-2.0708366356404815,91.75823675579919,53.78642896154477,0.41684879514782375,10,-0.7599999308586121,0.2249999046325688,3.3100000619888306,3.3999998569488525,2.7900002002716064,0,0.43812714950495457,-1.5333335452609929,2.0999999046325684,-1.1538479878369763,1.4199999570846558,-1.2666680441964537,1.4299999475479126,0.43812714950495457
717,2002-10-15,3.9300000667572017,4.070000171661377,3.640000104904175,3.849999904632568,1480979.0,0.31438128903755347,1.3888867916905854,0.15384647126735054,77.23342693952283,42.210828778701256,-1.9675993103898772,-1.8537429714402123,0.35470881182246705,3.420778550365941,33.131550430094904,1.0800001621246338,-0.25034622492248726,1.8380000710487363,0.7066366142096201,2.9693635278878525,1.2723183426291782,2.4036817994682944,-2.877586489000465,94.90908731507875,56.17021433663974,0.5656817284195581,10,-1.2349999547004695,-1.1800000667572017,2.1900000572204594,2.459999799728394,2.390000104904176,1,-0.1450382091549699,-1.242424789758115,2.990000009536743,-1.5333335452609929,2.0999999046325684,-1.1538479878369763,1.4199999570846558,-0.1450382091549699
718,2002-10-16,2.8499999046325684,3.7000000476837163,2.7799999713897705,3.7000000476837163,1067699.0,-0.27480919689036654,1.1647056975579477,-10.624980256001436,58.35189174757498,42.29931062033087,-0.842996998296663,-0.7989538548470896,1.3878856957073422,4.3165445637877085,32.374911143837046,1.1500000953674312,-0.09731260300819189,0.7479999184608461,-0.40741026561927285,1.903410102540965,0.17029482642078664,1.3257050105009056,-1.5561793993634607,55.63635584933733,21.02987688178286,0.5777050920400595,10,-0.15499979257583618,-0.4199998378753662,2.950000286102296,3.2950000762939453,3.5399999618530282,2,0.550877271648115,1.3888867916905854,3.9300000667572017,-1.242424789758115,2.990000009536743,-1.5333335452609929,2.0999999046325684,0.550877271648115
719,2002-10-17,2.900000095367432,3.2799999713897705,2.8499999046325684,2.970000028610229,373640.0,0.01754392716069586,-4.058814949658712,0.08235284877897342,58.35189174757498,46.58864299213481,-0.8052317253133578,-0.8051764104591155,1.2835854875018522,4.120648463360801,31.222045952777535,0.43000006675720215,-0.08415415766328938,0.7440001070499425,-0.45600695442356676,1.9440071685234517,0.14399657631318785,1.344003637786697,-1.3840852167869429,56.98529365037452,21.380824310928297,0.6000035307367546,10,-0.2049999833106999,-0.5000000000000004,1.5999999642372136,1.944999754428863,3.0199999809265132,3,1.0689654492027856,1.1647056975579477,2.8499999046325684,1.3888867916905854,3.9300000667572017,-1.242424789758115,2.990000009536743,1.0689654492027856
720,2002-10-18,3.910000085830689,5.789999961853027,3.609999895095825,5.599999904632568,3115409.0,0.34827584732727024,1.1062803256636646,24.14287757875514,65.99999783255865,51.423305195240964,-1.6694153574555561,-1.7547121973079647,0.24408690609649364,2.953177351065079,30.42215108947707,2.8899998664855953,-0.047074200716142656,1.6585000932216647,0.22875180250293203,3.088248383940398,0.9436259478622984,2.373374238581031,-2.1897583838037287,44.54277433434445,8.374503949651036,0.7148741453593664,10,-0.35500007867813155,-0.6500000953674321,0.24499994516372636,0.8899998068809505,1.3799998760223384,4,0.5089513979163924,-4.058814949658712,2.900000095367432,1.1647056975579477,2.8499999046325684,1.3888867916905854,3.9300000667572017,0.5089513979163924
721,2002-10-21,4.460000038146973,4.650000095367432,4.050000190734863,4.25,776566.0,0.14066494635368665,1.0338974557915495,-0.12426039092468755,70.25209977628326,56.7062814471738,-2.0054724548448313,-2.2316860298517955,-0.3270497554778986,2.245070415574335,29.57902891382105,0.7400000095367427,-0.0031759493142176076,2.0895000398159027,0.3559490155257512,3.823051064106054,1.222724527670827,2.9562755519609785,-2.3327825101374056,55.813955883057666,17.58432966188232,0.8667755121450756,10,-0.9050000309944153,-0.9050000309944153,-0.6100000143051147,0.04499983787536621,0.15000009536743075,0,0.2578475528097146,1.1062803256636646,3.910000085830689,-4.058814949658712,2.900000095367432,1.1647056975579477,2.8499999046325684,0.2578475528097146
722,2002-10-22,4.050000190734863,4.400000095367432,3.2999999523162837,4.1599998474121085,680908.0,-0.09192821612227042,2.728813079882328,-0.5238077937883981,66.24405748343351,60.14024964443025,-1.3397388612925254,-1.749951671583902,0.054679082049483796,2.4953690988252593,28.381971251286757,1.160000085830689,0.16979777400116625,1.5770001828670503,-0.30073762681403693,3.4547379925481376,0.6381312780265067,2.515869087707594,-1.5565044193409503,42.19269845079408,1.2541600947927662,0.9388689048405437,10,-0.4950001835823059,-0.4950001835823059,-0.29000020027160645,0.4549996852874756,0.8899998664855957,1,0.42716047841952864,1.0338974557915495,4.460000038146973,1.1062803256636646,3.910000085830689,-4.058814949658712,2.900000095367432,0.42716047841952864
723,2002-10-23,4.46999979019165,4.539999961853027,3.9600000381469727,4.25,438440.0,0.10370359992022093,2.222220603331236,-2.0000043348968024,70.44410298295234,65.18959413485103,-1.433961953842994,-2.0854917813965343,-0.3834911619686938,1.9174473150241873,27.15811672261903,0.5799999237060547,0.35936526939000846,1.8754997909069062,-0.1894098271747673,3.9404094089885797,0.8430449818660692,2.907954599947743,-1.646853599751826,55.10203585134163,11.873776044648992,1.0324548090408368,10,-0.8999997973442078,-0.914999783039093,-0.7099997997283936,0.03500008583068848,0.3700003623962411,2,0.4138703508508239,2.728813079882328,4.050000190734863,1.0338974557915495,4.460000038146973,1.1062803256636646,3.910000085830689,0.4138703508508239
724,2002-10-24,4.400000095367432,4.550000190734863,4.070000171661377,4.230000019073486,378590.0,-0.015659887720311794,1.0425521121845014,0.7727283564491203,69.41896203954931,67.28412533897523,-1.0021858843908666,-1.9334773461422063,-0.3328501536038697,1.8275145234874675,25.898862601132283,0.48000001907348633,0.5829466698916792,1.6905000865459443,-0.5101742565634089,3.8911744296552975,0.5901629149912679,2.7908372581006207,-1.2801685277862869,44.17671240313767,0.08978403885093655,1.1003371715546766,10,-0.30500006675720215,-0.8450000882148743,-0.6400001049041748,0.10499978065490723,0.11999988555908203,3,0.45227266545138245,2.222220603331236,4.46999979019165,2.728813079882328,4.050000190734863,1.0338974557915495,4.460000038146973,0.45227266545138245
725,2002-10-25,5.300000190734863,5.599999904632568,4.349999904632568,4.400000095367432,1144388.0,0.2045454717864672,-1.499998807907673,5.294115832108517,74.21555486462232,67.83466504600801,-1.5651192023296825,-2.7251049330512123,-1.245373778904396,0.7748641843431123,25.378257568369328,1.25,0.8129564038245989,2.4330001771450043,-0.033858978277717,4.8998593325677255,1.1995705994336436,3.666429754856365,-1.9131517837265304,86.95653390794286,39.427161450085734,1.2334295777113606,10,-1.0150002241134644,-1.745000183582306,-1.6125001907348633,-0.7950003147125244,-0.3300004005432129,4,0.11698110627296354,1.0425521121845014,4.400000095367432,2.222220603331236,4.46999979019165,2.728813079882328,4.050000190734863,0.11698110627296354
726,2002-10-28,4.800000190734863,5.599999904632568,4.4099998474121085,5.199999809265137,1086966.0,-0.09433961924644252,-1.0169487278957732,-0.44444397349421466,71.5789496964696,67.20638979677987,-0.8731960396797165,-2.12536270118756,-0.7636431739902685,1.1495313518369965,24.829518392736315,1.1900000572204599,1.0701308818648636,1.8005001723766325,-0.7859787476237639,4.386979092377029,0.5072607123764339,3.093739632376831,-1.1728366282420608,65.2174030224635,11.19356585371672,1.2932394600001984,10,-0.5150002241134644,-1.245000183582306,-1.345000147819519,-0.2950003147125244,0.04999971389770508,0,0.10208328159319247,-1.499998807907673,5.300000190734863,1.0425521121845014,4.400000095367432,2.222220603331236,4.46999979019165,0.10208328159319247
727,2002-10-29,4.860000133514403,5.300000190734863,4.300000190734863,4.5,962975.0,0.012499987582365923,-1.6315798059397617,-0.9000011920940302,72.65522046405046,68.79564854305492,-0.8799370552744943,-2.0701902877612897,-0.8422367404357569,1.0629100816088073,24.04082831811464,1.0,1.2653205242289474,1.7200001060962666,-0.953141273562002,4.393141485754535,0.38342941626713234,3.056570795925401,-1.0165529310855783,54.87805906326491,-5.212706662857492,1.3365706898291343,10,-0.5400002002716056,-1.305000126361846,-1.565000057220458,-0.35500025749206454,-0.09999990463256747,1,-0.05144032780493324,-1.0169487278957732,4.800000190734863,-1.499998807907673,5.300000190734863,1.0425521121845014,4.400000095367432,-0.05144032780493324
728,2002-10-30,5.190000057220459,5.349999904632568,4.9099998474121085,5.300000190734863,574694.0,0.06790121700416973,3.190485489360841,-0.305555813106395,73.89100338918529,70.52221650323385,-0.9421816648179648,-2.2650817272321984,-1.1899580513320327,0.7242239903298442,23.223132719355423,0.48999977111816495,1.359383196390362,1.8905000269412993,-0.875309952858812,4.6563100067414105,0.5075950370412432,3.273405016841355,-1.1518975788492138,73.20261967523956,6.837848087278672,1.3829049899000556,10,-0.6450001001358032,-1.6350000500679016,-2.0325000286102295,-0.6850001811981201,-0.49000024795532227,2,-0.048169556309001105,-1.6315798059397617,4.860000133514403,-1.0169487278957732,4.800000190734863,-1.499998807907673,5.300000190734863,-0.048169556309001105
729,2002-10-31,5.1599998474121085,5.300000190734863,4.699999809265137,5.0900001525878915,600629.0,-0.005780387182580782,2.4285698715538335,-0.6363600896452608,71.13259695798959,71.09250529494841,-0.6234495054341469,-2.0769378234690614,-1.232230541082484,0.7245181027354004,21.993233726430127,0.6000003814697266,1.3346586071971966,1.6924998223781578,-1.0978812921956305,4.482880936951946,0.2973092650912639,3.0876903796650517,-0.9467076206926848,66.15383430345257,1.4017947859119317,1.3951905572868941,10,-0.7099999189376822,-1.6049998402595511,-2.002499818801879,-0.6549999713897696,-0.5599999427795401,3,-0.06201544656725255,3.190485489360841,5.190000057220459,-1.6315798059397617,4.860000133514403,-1.0169487278957732,4.800000190734863,-0.06201544656725255
730,2002-11-01,5.8499999046325675,6.0,4.699999809265137,5.25,871456.0,0.13372094527609613,1.8888890066264463,8.571464577656881,70.31250005291605,71.0992164367965,-1.1279352409322767,-2.5852369374145097,-1.9879755434148443,0.006925969266352361,21.182162989435653,1.3000001907348633,1.4892227861624567,2.182999885082244,-0.692699446513326,5.058699216677814,0.7451502192844588,3.6208495508800294,-1.4790369043997833,91.17646398841224,28.607845413312695,1.437849665797785,11,-1.1999999284744254,-2.1899998784065238,-2.4874998927116385,-1.3450000286102286,-1.7300000190734854,4,-0.2273504180150221,2.4285698715538335,5.1599998474121085,3.190485489360841,5.190000057220459,-1.6315798059397617,4.860000133514403,-0.2273504180150221
731,2002-11-04,5.130000114440918,5.5900001525878915,4.800000190734863,5.300000190734863,1230595.0,-0.12307688921866267,1.1066665649414036,-0.28333350552455716,58.79765500975682,70.27183838416576,-0.3384979438436604,-1.6854462864114819,-1.3434426771497856,0.6876815778530068,20.3189800444249,1.0499997138977042,1.6419966714646628,1.2940000891685486,-1.503558309874749,4.091558488211846,-0.10477911035309972,2.6927792886901973,-0.5635526742360675,48.82353040173816,-9.255429834023111,1.3987791995216488,11,-0.15000009536743164,-1.4700000882148743,-1.792500078678131,-0.6250002384185791,-1.2300000190734859,0,-0.031189146331374817,1.8888890066264463,5.8499999046325675,2.4285698715538335,5.1599998474121085,3.190485489360841,5.190000057220459,-0.031189146331374817
732,2002-11-05,4.389999866485597,5.050000190734863,3.3399999141693115,4.8400001525878915,3082113.0,-0.1442495577869921,2.9310334810797203,2.647059318515859,61.88271659446411,69.32057322988929,0.5082512209816628,-0.758286174771527,-0.6890641851451083,1.382299118357703,18.665734545204515,1.7900002002716064,1.650765751708052,0.4104998469352732,-2.1731041793803447,2.9941038732508916,-0.881302166222536,1.7023018600930824,1.6100001335144034,39.47368114420124,-18.132923874373382,1.2918020131578092,11,0.28000009059905917,-0.7299998402595529,-1.1974998116493234,0.11500000953674228,-0.5999999046325692,1,0.1047836109651692,1.1066665649414036,5.130000114440918,1.8888890066264463,5.8499999046325675,2.4285698715538335,5.1599998474121085,0.1047836109651692
733,2002-11-06,5.170000076293945,5.570000171661377,4.150000095367432,4.800000190734863,2935277.0,0.17767659078148812,1.4273503994835488,-0.8222214451547547,65.7420257908735,68.9120247578142,-0.18105122162932386,-1.3109413094057913,-1.547387815446032,0.5554026371413432,16.97738500073039,1.4200000762939453,1.6000131252765728,1.0035000503063198,-1.332680192496154,3.339680293108793,-0.16459007109491708,2.1715901717075567,0.7767999219894408,68.79699635622926,10.652782647565488,1.1680901214012367,11,-0.5000001192092896,-1.5100000500679016,-2.075000047683716,-0.6650002002716064,-1.6200001239776616,2,-0.0793036443639693,2.9310334810797203,4.389999866485597,1.1066665649414036,5.130000114440918,1.8888890066264463,5.8499999046325675,-0.0793036443639693
734,2002-11-07,4.710000038146973,5.349999904632568,4.199999809265137,4.949999809265137,1214735.0,-0.08897486099782004,1.2115387260561257,-0.648648230675846,56.00600600063084,66.88874155070403,0.36603969107089185,-0.6238079506494278,-1.191691676053137,0.9548171101691407,15.12848893973856,1.1500000953674316,1.594257025448563,0.3790000081062317,-1.5749531083194936,2.332953124531957,-0.5979765501066314,1.3559765663190944,1.1846639584541316,51.5037623974296,-8.015560030865636,0.9769765582128627,11,-0.040000081062316895,-1.050000011920929,-1.6225000023841858,-0.2050001621246338,-1.410000085830689,3,-0.0021231908282043355,1.4273503994835488,5.170000076293945,2.9310334810797203,4.389999866485597,1.1066665649414036,5.130000114440918,-0.0021231908282043355
735,2002-11-08,5.010000228881836,5.150000095367432,4.329999923706056,4.599999904632568,1070227.0,0.06369430749577876,1.376811894667369,-1.7083363135684142,54.29017319678184,64.96776638407205,0.022995139741139425,-0.7321583038041242,-1.5717713323467706,0.57747754419659,14.621908487149202,0.8200001716613761,1.5288582187862172,0.5335001826286314,-1.1332303280134592,2.2002306932707225,-0.29986507269241436,1.3668654379496772,0.8335704860706326,74.22222834457519,13.646201767950132,0.8333652553210456,11,-0.3400002717971802,-1.3500002026557922,-1.922500193119049,-0.5050003528594971,-1.4100003242492676,4,-0.08183638832702689,1.2115387260561257,4.710000038146973,1.4273503994835488,5.170000076293945,2.9310334810797203,4.389999866485597,-0.08183638832702689
736,2002-11-11,4.300000190734863,4.739999771118164,4.199999809265137,4.699999809265137,627373.0,-0.14171656800611265,1.2500019868233874,-0.9756080541221377,51.8628911965628,62.65750757657342,0.7315407991762353,0.08539389440087852,-0.940791189247209,1.23093154609698,15.205107993393124,0.8100004196166992,1.4599801591060562,-0.24199986457824707,-1.7589996836708277,1.2749999545143336,-1.0004997741245374,0.5165000449680432,1.4934991082019424,43.04933478551258,-19.031991077562445,0.7584999095462903,11,0.3699997663497925,-0.6400001645088196,-1.2125001549720764,0.20499968528747559,-0.7500002384185795,0,-0.041860534230585555,1.376811894667369,5.010000228881836,1.2115387260561257,4.710000038146973,1.4273503994835488,5.170000076293945,-0.041860534230585555
737,2002-11-12,3.359999895095825,3.990000009536743,3.109999895095825,3.619999885559082,928123.0,-0.2186047102194183,-1.3157898039038534,0.6500005960470162,42.32365295742389,59.150024195266596,1.6051931376443367,1.0334892214475868,-0.08269152616899778,2.1359688506935095,15.576050699054628,1.190000295639038,1.2308411193908984,-1.1535001516342165,-2.7387914598023926,0.43179115653396005,-1.946145805718305,-0.360854497550128,2.3844294161456308,10.162600483485686,-50.62038070659074,0.7926456540840883,11,1.1950000524520874,0.3000001311302185,-0.5724999308586121,1.1449999809265137,0.05000019073486328,1,0.16071435033667059,1.2500019868233874,4.300000190734863,1.376811894667369,5.010000228881836,1.2115387260561257,4.710000038146973,0.16071435033667059
738,2002-11-13,4.420000076293945,4.929999828338623,3.25,3.289999961853028,1436582.0,0.3154762542538381,-1.7768591328499808,-4.346154445727216,50.121654367131605,56.8154750185046,0.47436678262316523,0.10238986563186714,-1.2136412722459644,1.0380326417620598,16.247460469542972,1.679999828338623,1.0704052186814441,-0.17199997901916486,-1.5527488239421547,1.208748865903825,-0.8623744014806594,0.5183744434423301,1.2190520583016857,58.48215069735837,-4.219594028725439,0.6903744224614949,11,0.13499987125396729,-0.7600000500679016,-1.6500000953674316,0.08499979972839355,-1.3600001335144043,2,-0.14253396008290498,-1.3157898039038534,3.359999895095825,1.2500019868233874,4.300000190734863,1.376811894667369,5.010000228881836,-0.14253396008290498
739,2002-11-14,6.0,6.75,4.53000020980835,4.900000095367432,2653919.0,0.357466039917095,-1.4130436754407312,0.9734511444512621,53.93258273458577,54.99548420535679,-1.0884060052530629,-1.3001155555501178,-2.844792447560253,-0.5709411461042553,17.426477211502032,2.3299999237060547,0.9295453790883146,1.252999949455261,-0.0197773726108732,2.5257772715213958,0.6166112884221935,1.8893886104883286,-2.890000104904175,79.39560498941952,18.94558311202283,0.6363886610330673,11,-1.0700000524520874,-1.9649999737739563,-3.3500000536441803,-1.4950001239776611,-2.9500000476837163,3,-0.4083333412806194,-1.7768591328499808,4.420000076293945,-1.3157898039038534,3.359999895095825,1.2500019868233874,4.300000190734863,-0.4083333412806194
740,2002-11-15,5.9000000953674325,7.0,5.599999904632568,6.699999809265138,3099693.0,-0.016666650772094616,1.0000000000000024,-0.7272725302325622,56.470586948328936,54.73692108742036,-1.0958031027482846,-1.0997716091712855,-2.7949366257576953,-0.502866479751666,17.231570204900198,1.4000000953674316,0.7356539187694251,1.0535000443458564,-0.25442359663063385,2.3614236853223467,0.3995382238576113,1.7074618648341016,-2.717200198173524,71.72236825274676,11.384827997950381,0.6539618204882451,11,-0.8450001478195199,-1.7250000834465036,-3.29000011086464,-1.3950002193450937,-3.0000000000000004,4,-0.4406779832245459,-1.4130436754407312,6.0,-1.7768591328499808,4.420000076293945,-1.3157898039038534,3.359999895095825,-0.4406779832245459
741,2002-11-18,5.610000133514403,5.96999979019165,5.210000038146973,5.699999809265138,566174.0,-0.04915253511279294,1.4126990134006456,0.11249963492142241,54.29553216741473,53.893900595525984,-0.8164088944278571,-0.7580654947437369,-2.5307926885168603,-0.24839891648334866,16.886936428163736,0.7599997520446777,0.5742781901482452,0.7060000777244557,-0.6311674152693527,2.043167570718264,0.0374163312275515,1.37458382422136,-2.274512232208251,64.26735658096241,3.105419477499609,0.6685837464969042,11,-0.5550001859664908,-0.9100000858306876,-3.025000184774398,-1.140000104904174,-2.7100000381469713,0,-0.3582888023253332,1.0000000000000024,5.9000000953674325,-1.4130436754407312,6.0,-1.7768591328499808,4.420000076293945,-0.3582888023253332
742,2002-11-19,5.78000020980835,5.8499999046325675,5.25,5.550000190734863,339562.0,0.030303043181471256,2.243247910612232,-2.555564974595034,53.442240811635706,52.52725782005512,-0.8588158696541495,-0.8346034952493095,-2.7174693752149777,-0.45729536832057605,17.309247802757806,0.5999999046325675,0.36824088239668296,0.7895001530647274,-0.5388542537142449,2.1178545598436997,0.12532294967524127,1.4536773564542136,-2.297931824554443,67.466672261556,7.504442159871516,0.6641772033894863,11,-0.725000262260437,-0.8900002241134644,-3.0575002133846283,-1.6200001239776611,-2.8800001144409175,1,-0.38581317933308645,1.4126990134006456,5.610000133514403,1.0000000000000024,5.9000000953674325,-1.4130436754407312,6.0,-0.38581317933308645
743,2002-11-20,6.320000171661378,6.369999885559082,5.599999904632568,5.6500000953674325,751614.0,0.09342559554525232,1.0000012385388755,2.9130435684002114,56.38766636652538,52.56966452737674,-1.3617341830178011,-1.2953110175583689,-3.185041094654505,-1.0367996178097494,17.771600167119264,0.7699999809265137,0.3255888626006165,1.2370000958442695,-0.1925394509334586,2.666539642621998,0.522230322455405,1.951769869233134,-2.6972145218176276,72.46964023888196,12.741585185722727,0.7147697733888643,11,-1.2650002241134652,-1.4300001859664926,-3.5975001156330118,-2.1600000858306894,-3.4200000762939458,2,-0.4604430390491143,2.243247910612232,5.78000020980835,1.4126990134006456,5.610000133514403,1.0000000000000024,5.9000000953674325,-0.4604430390491143
744,2002-11-21,6.389999866485597,6.489999771118164,6.050000190734862,6.449999809265138,508467.0,0.01107590077894205,5.285714285714378,-0.08955214320485776,53.19148894197226,52.44758849906456,-1.305669767509511,-1.2738940368202334,-3.1741806241826342,-1.1443815547706286,18.279439289279665,0.43999958038330167,0.3227894141273726,1.2074998021125802,-0.29693401515924744,2.711933619384408,0.4552828934766664,1.959716710748494,-2.632125642635596,65.92177952434565,9.751552747720297,0.7522169086359137,11,-1.334999918937684,-1.4649999141693124,-3.8274997770786294,-2.229999780654908,-3.6399998664855966,3,-0.5211267595123605,1.0000012385388755,6.320000171661378,2.243247910612232,5.78000020980835,1.4126990134006456,5.610000133514403,-0.5211267595123605
745,2002-11-22,5.920000076293945,6.8400001525878915,5.820000171661378,6.449999809265138,2493992.0,-0.07355239436806815,-1.794522248059997,8.833337306980123,54.811205312418636,52.77517895638187,-0.7744537348343421,-0.795868421320006,-2.605193161220546,-0.71443988957218,18.109260173920266,1.0199999809265137,0.20714954709696975,0.7065000176429752,-0.8332645077652225,2.246264543051173,-0.06338224506112411,1.4763822803470745,-2.032440821397945,43.55828149070399,-12.981877775862245,0.769882262704099,11,-0.8650001287460327,-0.8650001287460327,-3.3724999725818634,-1.7599999904632568,-3.2300000190734863,4,-0.484797311991649,5.285714285714378,6.389999866485597,1.0000012385388755,6.320000171661378,2.243247910612232,5.78000020980835,-0.484797311991649
746,2002-11-25,5.289999961853027,6.300000190734862,5.179999828338623,6.139999866485597,1220397.0,-0.10641893687868198,-1.093458285445371,1.6037742129933683,55.55555588260434,54.24539039251303,0.012008957594545677,-0.13415472203770218,-1.9517637853080467,-0.12090376636129996,17.67620108222829,1.1200003623962393,0.20168913114461517,0.051999914646148504,-1.4756071149913312,1.5796069442836282,-0.7118036001725914,0.8158034294648884,-1.2779430771528668,6.626512772770187,-49.92138236535733,0.76380351481874,11,-0.16499996185302734,-0.23500001430511475,-1.8824999630451202,-1.1299998760223389,-2.5999999046325684,0,-0.45179581922877843,-1.794522248059997,5.920000076293945,5.285714285714378,6.389999866485597,1.0000012385388755,6.320000171661378,-0.45179581922877843
747,2002-11-26,4.610000133514403,4.949999809265137,4.519999980926514,4.900000095367432,847690.0,-0.12854439191724065,1.2051307758519505,0.341176463988413,46.50000035762786,53.842984391457065,0.9923212793098237,0.5545895126527984,-1.242858128468756,0.5256526042992595,17.111148276061,0.7699999809265137,0.17374042946108492,-0.6154999136924753,-2.1601269565727472,0.9291271291877967,-1.3878134351326112,0.15681360774766073,-0.47842552420224926,3.8793166348535064,-49.007470240667146,0.7723135214401361,11,1.1499998569488534,0.4449998140335092,-1.055000126361846,-0.45000004768371493,-1.9200000762939444,1,-0.37093275241260437,-1.093458285445371,5.289999961853027,-1.794522248059997,5.920000076293945,5.285714285714378,6.389999866485597,-0.37093275241260437
748,2002-11-27,4.940000057220459,5.0,4.260000228881837,4.420000076293945,487069.0,0.07158349547692588,1.312499767169305,-1.7931036183723683,51.4612453774969,53.56839135178052,0.8312558421666241,0.21597294795132704,-1.5314621398882569,0.1679400864937648,16.38696962770813,0.7399997711181632,0.2288408879857995,-0.2729999899864195,-1.8228740308840203,1.2768740509111813,-1.04793701043522,0.5019370304623809,-0.6936884322807906,26.356583273143386,-25.601984826059777,0.7749370204488003,11,0.690000057220459,0.11499989032745361,-1.3850000500679016,-0.7799999713897705,-1.8400001525878906,2,-0.41295545308168546,1.2051307758519505,4.610000133514403,-1.093458285445371,5.289999961853027,-1.794522248059997,5.920000076293945,-0.41295545308168546
749,2002-11-28,4.8400001525878915,4.989999771118164,4.610000133514403,4.989999771118164,353231.0,-0.02024289544013358,4.066674719936942,-0.2884608154465884,48.89178562469557,52.726302315821265,0.8374750102253135,0.3064836544342038,-1.3636173606655397,0.2265908443214668,15.887851355186855,0.37999963760376065,0.4510003845735078,-0.35699990987777586,-1.9157592166107973,1.2017593968552456,-1.1363795632442866,0.42237974348873486,-0.5799999237060547,22.480617862690117,-25.56037768325686,0.7793796533665106,11,0.7100000381469727,0.21499979496002108,-1.2775001525878915,-0.680000066757203,-1.4900002479553232,3,-0.40082644546677626,1.312499767169305,4.940000057220459,1.2051307758519505,4.610000133514403,-1.093458285445371,5.289999961853027,-0.40082644546677626
750,2002-11-29,4.519999980926514,4.869999885559082,4.599999904632568,4.679999828338623,212065.0,-0.06611573586217301,0.0,1.0666683620919917,51.51098762542029,52.41690847782189,1.051737568534464,0.549929892312905,-0.9838947541300138,0.5002468825846051,14.79900156896941,0.26999998092651367,0.5314569227830441,-0.6105000853538511,-2.1654375905616288,0.9444374198539265,-1.3879688379577395,0.16696866725003723,-0.25999975204467685,12.745086122869687,-34.4432003701944,0.7774687526038888,11,1.0300002098083505,0.5349999666213989,-0.6949999630451202,-0.3599998950958252,-1.1199998855590816,4,-0.3915929177866274,4.066674719936942,4.8400001525878915,1.312499767169305,4.940000057220459,1.2051307758519505,4.610000133514403,-0.3915929177866274
751,2002-12-02,4.96999979019165,5.380000114440918,4.869999885559082,5.099999904632568,712606.0,0.09955748034602774,-2.0909111926711557,0.8125014901175405,61.85567064608035,53.351734014982405,0.560331389774321,0.09204800745905128,-1.3702907754174296,0.015310117104521126,13.811886059166484,0.8600001335144043,0.4632431765822602,-0.15250025987625104,-1.7090940883646093,1.4040935686121072,-0.9307971741204302,0.6257966543679281,-0.6003995704650871,63.39282445153075,11.045115507994844,0.7782969142441791,12,0.5800004005432138,0.08500015735626221,-1.0499998033046722,-0.8099997043609619,-1.7099997997283936,0,-0.4587524807286303,0.0,4.519999980926514,4.066674719936942,4.8400001525878915,1.312499767169305,4.940000057220459,-0.4587524807286303
752,2002-12-03,4.849999904632568,5.0900001525878915,4.710000038146973,4.889999866485597,175533.0,-0.024144847208223852,-1.3750029802350865,0.30769174338848204,53.675212867073995,53.05035029282113,0.5973558814808362,0.26169411209029025,-1.1841911074816283,0.09979958390016108,14.401295329953163,0.38000011444091886,0.367401932084066,-0.2955001473426817,-1.819780509472377,1.228780214787013,-1.0576403284075289,0.46664003372216545,-0.37518369369506743,52.678547860405864,1.0610835882099536,0.7621401810648474,12,0.7000002861022958,0.20500004291534424,-0.9299999177455902,-0.6899998188018799,-1.75,1,-0.44536080203814954,-2.0909111926711557,4.96999979019165,0.0,4.519999980926514,4.066674719936942,4.8400001525878915,-0.44536080203814954
753,2002-12-04,4.760000228881836,5.0,4.75,4.800000190734863,104632.0,-0.018556634540295103,-7.333275053643805,0.9999999999999778,35.77981490838383,51.11571984464464,0.49483564927861057,0.33666363382818965,-1.0290641347411507,0.1508502394057718,14.57488510885937,0.25,0.30619239794157505,-0.36499983072280884,-1.898890674636256,1.1688910131906383,-1.1319452526795324,0.4019455912339147,-0.18417666638183494,20.512856565587406,-26.451109770311696,0.7669454219567235,12,0.7899999618530282,0.29499971866607666,-0.8225002586841583,-0.6000001430511475,-1.5600001811981197,2,-0.4348739647324843,-1.3750029802350865,4.849999904632568,-2.0909111926711557,4.96999979019165,0.0,4.519999980926514,-0.4348739647324843
754,2002-12-05,4.699999809265137,4.929999828338623,4.650000095367432,4.78000020980835,129063.0,-0.012605129565465112,-2.111111111111111,2.0000119209403238,36.111105285553215,49.037930952770694,0.3239677987874696,0.4172701031257233,-0.9052251178934996,0.16908159757065455,14.71522776883259,0.2799997329711914,0.23452102986101941,-0.42450023889541644,-1.9589670943414816,1.1099666165506492,-1.1917336666184495,0.3427331888276166,2.3000001907348633,12.82049714539678,-29.730636608887387,0.7672334277230328,12,0.5800004005432129,0.3550001382827759,-0.6499998271465302,-0.5399997234344482,-1.519999742507935,3,-0.34042552543906046,-7.333275053643805,4.760000228881836,-1.3750029802350865,4.849999904632568,-2.0909111926711557,4.96999979019165,-0.34042552543906046
755,2002-12-06,4.599999904632568,4.75,4.4099998474121085,4.690000057220459,107956.0,-0.021276576317181495,2.238096103105807,1.1249962747283533,37.77239183876299,47.062023836788335,0.24254039898788093,0.5111877588288198,-0.7428443122793054,0.2218360934305439,14.760336984917416,0.3400001525878915,0.07342447504178917,-0.5040001273155212,-2.055765213874346,1.0477649592433034,-1.279882670594933,0.2718824159638906,2.35300009727478,19.587629372767665,-19.381423490060897,0.7758825432794123,12,0.2200002670288086,0.45500004291534424,-0.5974999368190765,-0.4399998188018799,-1.3899998664855957,4,-0.2717391360684921,-2.111111111111111,4.699999809265137,-7.333275053643805,4.760000228881836,-1.3750029802350865,4.849999904632568,-0.2717391360684921
756,2002-12-09,4.119999885559082,4.599999904632568,3.910000085830689,4.599999904632568,192719.0,-0.10434783239671108,1.8749991307656297,5.33332450303056,31.30629888051716,45.37383478377604,0.6024797045359342,1.0298100778799961,-0.2047548753386561,0.656748715317697,14.821894314012152,0.6899998188018794,-0.08266889944946687,-0.9750001311302183,-2.548337264091029,0.5983370018305925,-1.7616686976106237,-0.18833156464981293,2.7312801101684565,17.796592190498814,-16.841999767138383,0.7866685664804054,12,0.5250002145767212,0.9350000619888306,0.035000115633010864,0.040000200271606445,-0.8799998760223389,0,-0.17475723548325928,2.238096103105807,4.599999904632568,-2.111111111111111,4.699999809265137,-7.333275053643805,4.760000228881836,-0.17475723548325928
757,2002-12-10,3.900000095367432,4.099999904632568,3.7300000190734863,3.9500000476837163,138816.0,-0.053398008811302744,1.1142870766788995,0.10416656318638472,20.63105942133251,41.94825856642443,0.7947512013626761,1.3621792445146794,0.07519939061756586,0.8297644089724439,15.348742972511422,0.3899998664855957,-0.24116409044541953,-1.2219999313354486,-2.6846090358932915,0.24060917322239428,-1.9533044836143696,-0.4906953790565276,2.774803105766295,13.385832980085887,-15.787135078015453,0.7313045522789213,12,0.6549999713897701,1.1549998521804805,0.41999992728233293,0.2599999904632564,-0.75,1,-0.1641025869882392,1.8749991307656297,4.119999885559082,2.238096103105807,4.599999904632568,-2.111111111111111,4.699999809265137,-0.1641025869882392
758,2002-12-11,3.7899999618530273,3.9500000476837163,3.75,3.7999999523162837,86327.0,-0.028205161749884855,-3.444449742640154,0.19999999999999113,18.749996417989564,38.59917087679043,0.8096076868453199,1.4994383429681886,0.24672381466489313,0.8977313270539184,15.765711443562832,0.20000004768371626,-0.3757319444684839,-1.300500059127808,-2.851248323382312,0.2502482051266961,-2.0758741912550605,-0.5251259270005555,2.6492189847158807,4.999996026356383,-18.71795780255168,0.7753741321272521,12,0.7650001049041748,1.2649999856948853,0.3750000298023224,0.37000012397766113,-0.6099998950958256,2,-0.1820580644235944,1.1142870766788995,3.900000095367432,1.8749991307656297,4.119999885559082,2.238096103105807,4.599999904632568,-0.1820580644235944
759,2002-12-12,3.5499999523162837,3.869999885559082,3.289999961853028,3.869999885559082,176608.0,-0.06332454141223831,2.625000279396828,32.00002384188211,19.847323520638355,35.08098597625911,0.946960733642801,1.6300530922659342,0.5531753770047385,1.0884469703035502,15.036326622637015,0.5799999237060542,-0.3820078296951932,-1.4180000662803658,-3.0511256513380087,0.21512551877727715,-2.2345628588091873,-0.6014372737515443,2.67248148005299,17.8082180595863,-3.259614462559714,0.8165627925288214,12,0.7850000858306889,1.5049999952316289,0.615000039339066,0.6100001335144047,-0.35999989509582475,3,-0.09859152375599367,-3.444449742640154,3.7899999618530273,1.1142870766788995,3.900000095367432,1.8749991307656297,4.119999885559082,-0.09859152375599367
760,2002-12-13,3.2999999523162837,3.5,3.0499999523162837,3.5,217163.0,-0.07042253615718541,3.499999403953699,0.6250002793968312,21.971826710366457,30.64944776117978,1.123893933209501,1.7658145745002511,0.8661577177680084,1.287847206931739,14.200092166867307,0.5,-0.47399463665107167,-1.5380000591278082,-3.2697057062632795,0.19370558800766302,-2.4038528826955443,-0.6721472355600726,2.6292333330013657,16.129032754253036,-6.486052543857731,0.8658528235677356,12,0.7700001001358037,1.7250000238418584,0.865000039339066,0.8600001335144047,-0.09999990463256747,4,-0.036363602210010226,2.625000279396828,3.5499999523162837,-3.444449742640154,3.7899999618530273,1.1142870766788995,3.900000095367432,-0.036363602210010226
761,2002-12-16,3.5999999046325684,3.5999999046325684,3.25,3.25,168619.0,0.09090907777308099,1.0,-1.7499991059305375,34.06939500789041,28.471023554603825,0.6807061613365786,1.3781689654749547,0.6374708630834878,0.9365622215201963,13.668763850148533,0.34999990463256836,-0.5348690367230411,-1.1375000953674315,-2.913300947140942,0.6383007564060792,-2.025400521254187,-0.24959966948067613,1.983725380724917,52.380950218425504,26.264219151619304,0.8879004258867552,12,0.42500007152557373,1.4250000715255737,0.5650000870227814,0.5600001811981201,-0.4099998474121094,0,-0.10833329911585121,3.499999403953699,3.2999999523162837,2.625000279396828,3.5499999523162837,-3.444449742640154,3.7899999618530273,-0.10833329911585121
762,2002-12-17,3.5499999523162837,3.690000057220459,3.4600000381469727,3.5999999046325684,101050.0,-0.013888876011341922,-1.0000020732070127,-0.14285704554341186,25.951552183522608,27.37899436295258,0.5888302715422031,1.3202255455828777,0.7670879532745745,0.9271208486511946,13.06388730008444,0.23000001907348633,-0.6036470612501077,-1.076000034809113,-2.8562236031395174,0.7042235335212914,-1.9661118189743152,-0.1858882506439108,1.7296782930762578,55.55554966867763,28.251817761860554,0.8901117841652023,12,0.4399999380111699,1.4750000238418584,0.615000039339066,0.6100001335144047,-0.41999983787536577,1,-0.08732392871647043,1.0,3.5999999046325684,3.499999403953699,3.2999999523162837,2.625000279396828,3.5499999523162837,-0.08732392871647043
763,2002-12-18,3.4100000858306885,3.650000095367432,3.3499999046325684,3.640000104904175,54225.0,-0.03943658263833183,1.4000015258789014,4.600004768376088,25.59726506998888,26.210789894556545,0.5779742706527911,1.2975642501360927,0.9896210938404648,1.00258939297363,12.111891734261505,0.3000001907348637,-0.8059711651160253,-1.0704998970031738,-2.7399968201351923,0.5989970261288446,-1.9052483585691835,-0.2357514354371646,1.6021167643927017,43.902458880787535,15.3281614455043,0.8347484615660092,12,0.4899998903274536,1.6149998903274536,0.6974999010562897,0.14999985694885298,-0.23000001907348677,2,-0.07624632959500921,-1.0000020732070127,3.5499999523162837,1.0,3.5999999046325684,3.499999403953699,3.2999999523162837,-0.07624632959500921
764,2002-12-19,3.059999942779541,3.470000028610229,3.0499999523162837,3.470000028610229,114213.0,-0.10263933555470461,1.0487804310723354,1.7826089210005267,25.337833538378717,24.82917230562496,0.7497165767457967,1.4601609903943018,1.420111514956158,1.3048477710812865,11.150154776424264,0.4200000762939453,-0.9489731195432238,-1.2540000438690182,-2.779673698094129,0.27167361035609217,-2.0168368709815736,-0.4911632167564628,1.7166628796949963,1.5624982537705272,-27.815545909997063,0.7628368271125552,12,0.7649999856948853,1.965000033378601,1.0475000441074371,0.4800000190734859,0.26999998092651367,3,0.039215727523399524,1.4000015258789014,3.4100000858306885,-1.0000020732070127,3.5499999523162837,1.0,3.5999999046325684,0.039215727523399524
765,2002-12-20,3.0499999523162837,3.130000114440918,2.859999895095825,3.059999942779541,226841.0,-0.003267970800735931,2.599994913748297,0.024390215536166583,11.90476122897222,22.673445899897747,0.5774523618793146,1.3113573448744718,1.4902233332346921,1.2675211913270297,9.974089214700522,0.2700002193450928,-0.9936200861343867,-1.1205000281333928,-2.5468014825364516,0.305801426269666,-1.8336507553349217,-0.4073493009318634,1.5194633257392636,22.89156868766104,-2.0936225808348077,0.7131507272015293,12,0.42999994754791304,1.8799999952316289,1.4325000345706944,0.6900000572204594,0.05999994277954146,4,0.0459016744567009,1.0487804310723354,3.059999942779541,1.4000015258789014,3.4100000858306885,-1.0000020732070127,3.5499999523162837,0.0459016744567009
766,2002-12-23,2.900000095367432,3.109999895095825,2.900000095367432,2.900000095367432,68812.0,-0.04918028173572142,0.0,-0.0,11.764705332367711,21.688295445568325,0.5992092567361631,1.3419250036515558,1.671139629066769,1.3830525277507575,9.461316177834629,0.2099997997283931,-1.0499605328131527,-1.1509998917579645,-2.5828466945009496,0.2808469109850207,-1.866923293129457,-0.4350764903864719,1.430138309073754,4.819300296184811,-15.974541739374974,0.7159234013714926,12,0.5049998760223384,1.9499999284744258,1.7149998843669887,0.9649999141693111,0.4299998283386226,0,0.1034482560174792,2.599994913748297,3.0499999523162837,1.0487804310723354,3.059999942779541,1.4000015258789014,3.4100000858306885,0.1034482560174792
767,2002-12-24,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,0.0,0.0,1.0,0.0,12.195119823748598,20.959975823985992,0.4944371917501722,1.272488703593012,1.672389850268638,1.3592514095296084,9.60489294893798,0.0,-1.1215716829707523,-1.0654998898506158,-2.559663595151734,0.42866381545050203,-1.8125817425011745,-0.3184180372000571,1.224318917765404,5.063315206484071,-15.114789529096846,0.7470818526505589,12,0.46499979496002153,1.9499999284744258,1.9774999022483821,0.9649999141693111,0.5499999523162842,1,0.09999998355733974,0.0,2.900000095367432,2.599994913748297,3.0499999523162837,1.0487804310723354,3.059999942779541,0.09999998355733974
768,2002-12-25,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,0.0,0.0,1.0,0.0,12.500000000000014,20.143606543915066,0.39662339831743587,1.1719050472108976,1.7084828083369028,1.3360070181370127,10.012882011647577,0.0,-1.1256610362202784,-0.9634998917579645,-2.4560818460877605,0.5290820625718315,-1.709790868922863,-0.21720891459306646,1.0473142412402225,6.5574084453314905,-13.950281497656235,0.7462909771648981,12,0.37499988079071,1.9499999284744258,2.072499871253967,0.9649999141693111,0.5099999904632564,2,0.0793103487965039,1.0,2.900000095367432,0.0,2.900000095367432,2.599994913748297,3.0499999523162837,0.0793103487965039
769,2002-12-26,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,0.0,0.0,1.0,0.0,13.043477810172774,19.151567777226877,0.3293603595577137,1.0741872137186546,1.7437080228095918,1.3090138681094632,10.442919310269865,0.0,-1.0705026582634414,-0.8664998888969415,-2.343955289347725,0.6109555115538421,-1.6052275891223338,-0.1277721886715497,0.8950902194285666,14.814876954037516,-5.569222632336938,0.7387277002253919,12,0.37499988079071,1.9499999284744258,2.072499871253967,0.9649999141693111,0.3699998855590816,3,0.09655171109720029,1.0,2.900000095367432,1.0,2.900000095367432,0.0,2.900000095367432,0.09655171109720029
770,2002-12-27,2.75,2.9600000381469727,2.6700000762939453,2.9600000381469727,69347.0,-0.05172416911539002,1.7619038968942011,-100.0,15.228425597299122,17.058126731605626,0.43933963918284213,1.1434074245142187,1.8953562860486706,1.4379000767735102,11.016572750845175,0.28999996185302734,-1.001859847635533,-0.9279999852180483,-2.427299376894834,0.5712994064587376,-1.6776496810564412,-0.17835028937965536,0.9141776560379742,18.181808329806724,-2.4250986403110915,0.7496496958383929,12,0.43000006675720215,2.005000114440918,2.2399999499320984,1.1150000095367432,0.4000000953674321,4,0.21090906316583813,1.0,2.900000095367432,1.0,2.900000095367432,1.0,2.900000095367432,0.21090906316583813
771,2002-12-30,2.690000057220459,2.8199999332427983,2.5,2.700000047683716,59287.0,-0.021818161010742188,1.5600019073504463,0.04761899355588758,16.57458352488051,16.016241325089837,0.39859810462710765,1.0791668968616808,1.9386103187065018,1.4775002544411002,11.239753135369806,0.3199999332427983,-0.9323317231176906,-0.8739999413490294,-2.3048244431105562,0.556824560412498,-1.5894121922297932,-0.15858769046826549,0.8151091860584705,41.30435684002114,18.96677459676492,0.7154122508807637,12,0.38499999046325684,1.7100000381469727,2.3649998903274536,1.1749999523162842,0.42999982833862305,0,0.15613376540569535,1.7619038968942011,2.75,1.0,2.900000095367432,1.0,2.900000095367432,0.15613376540569535
772,2002-12-31,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0,0.0,1.0,-0.0,17.64705799855156,15.132884983819022,0.29477710327892925,0.9581741034254874,1.9347366869257394,1.4559353588749486,11.657270616950367,0.0,-0.8677709287241178,-0.7659999489784242,-2.1116580159352347,0.5796581179783864,-1.4388289824568297,-0.09317091550001866,0.6341895222682634,41.30435684002114,16.08078285387502,0.6728290334784054,12,0.29499995708465576,1.25,2.3999999165534973,1.1749999523162842,0.4199998378753662,1,0.2379181609188883,1.5600019073504463,2.690000057220459,1.7619038968942011,2.75,1.0,2.900000095367432,0.2379181609188883
773,2003-01-01,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0,0.0,1.0,0.0,20.547944758081073,14.600675119341508,0.20328181218067742,0.8381140290937079,1.9172432753000699,1.4370256162588912,12.097351262039341,0.0,-0.8887761293981367,-0.6624999403953553,-1.8999313686354151,0.5749314878447045,-1.2812156545153854,-0.04378422627532519,0.4858353979602934,41.30435684002114,14.517257157334104,0.6187157141200299,1,0.125,1.25,2.7174999117851257,1.4699999690055847,0.31999993324279785,2,0.28252787148583014,1.0,2.690000057220459,1.5600019073504463,2.690000057220459,1.7619038968942011,2.75,0.28252787148583014
774,2003-01-02,3.0999999046325684,3.190000057220459,2.509999990463257,2.5999999046325684,134889.0,0.15241629691107028,-1.000000701231292,100.0,43.82715767757296,18.147608058074926,-0.22400372975420302,0.3184260666339793,1.4964102186969903,1.0103081799001004,12.298361997666767,0.6800000667572021,-0.8768939316281967,-0.17250009775161734,-1.2380737394461807,0.8930735439429465,-0.7052869185988992,0.36028672309566456,-0.5999999046325684,86.95650070661732,56.391383015432204,0.5327868208472819,1,-0.25499987602233887,0.8400001525878906,2.242500126361847,1.0600001215934753,0.009999990463256836,3,0.10000006152737706,1.0,2.690000057220459,1.0,2.690000057220459,1.5600019073504463,2.690000057220459,0.10000006152737706
775,2003-01-03,3.3499999046325684,3.890000104904175,3.0899999141693115,3.0999999046325684,309159.0,0.0806451637712653,-4.925927757399365,0.5,42.038215012901944,21.511331355912063,-0.47715104136308595,-0.03164481097584915,1.2092445419788564,0.7432778951430716,12.582428140991041,0.8000001907348633,-0.848157395695277,0.13999990224838266,-0.7255999052817046,1.00559970977847,-0.2928000015166612,0.5727998060134265,-0.8399999141693115,61.15106766061478,31.968037605027853,0.4327999037650436,1,-0.15499985218048096,0.5900001525878906,1.9525001645088196,0.8100001215934753,-0.25,4,-0.023880574920442932,-1.000000701231292,3.0999999046325684,1.0,2.690000057220459,1.0,2.690000057220459,-0.023880574920442932
776,2003-01-06,3.400000095367432,3.7000000476837163,3.259999990463257,3.5,147996.0,0.014925430495004166,-1.315789077420766,-0.39999961853027166,45.222934288951514,25.181088518712386,-0.5015062645706623,-0.14582795702854234,1.138012365917159,0.6765249486484541,13.275059485530779,0.44000005722045943,-0.7894567939242205,0.226000082492829,-0.5336507570163316,0.9856509220019896,-0.1538253372617513,0.6058255022474093,-0.8900001049041752,64.49275587667198,37.04925933221541,0.37982541975458034,1,-0.20500004291534468,0.5399999618530269,1.9024999737739559,0.7599999308586116,-0.3000001907348637,0,-0.07352940970226152,-4.925927757399365,3.3499999046325684,-1.000000701231292,3.0999999046325684,1.0,2.690000057220459,-0.07352940970226152
777,2003-01-07,3.259999990463257,3.539999961853028,3.119999885559082,3.4100000858306885,94531.0,-0.0411765002874348,1.0487816224564777,1.5000023841880714,45.222927421444126,28.816969343317282,-0.3409214368982769,-0.05927238332894147,1.252781641079327,0.7984687840574924,13.71596914168668,0.42000007629394576,-0.7019747773413401,0.11799998283386248,-0.5626992721887976,0.7986992378565225,-0.22234964467746732,0.4583496103451923,-0.6947999954223634,54.34782157998943,27.788880037083423,0.34034962751132997,1,-0.06499993801116943,0.5350000858306889,2.042500078678131,0.9000000357627869,-0.18000006675720215,1,-0.0429448175808983,-1.315789077420766,3.400000095367432,-4.925927757399365,3.3499999046325684,-1.000000701231292,3.0999999046325684,-0.0429448175808983
778,2003-01-08,3.0999999046325684,3.2699999809265137,3.0999999046325684,3.2000000476837163,89157.0,-0.04907978107323607,-2.3999966621446673,0.6666671964853974,51.44927385999648,33.084280015519916,-0.16714497741169687,0.0488908215416326,1.3745329656359715,0.938021526205663,14.167951288512782,0.1700000762939453,-0.6012421265330832,-0.007500100135803045,-0.6160314770070086,0.6010312767354025,-0.3117657885714058,0.2967655882997997,-0.4818079051971438,42.753613423310426,12.494418807605658,0.30426568843560287,1,0.09500014781951904,0.6500000953674316,2.2025001645088196,1.0600001215934753,0.050000190734863725,2,0.0032258034744816477,1.0487816224564777,3.259999990463257,-1.315789077420766,3.400000095367432,-4.925927757399365,3.3499999046325684,0.0032258034744816477
779,2003-01-09,3.2000000476837163,3.2100000381469727,2.880000114440918,2.890000104904175,184397.0,0.03225811165403902,1.0,-3.099994993216992,55.102043133319135,37.51468196396659,-0.24598260094656998,-0.08292656287238076,1.2376246095063927,0.791282810369268,14.24950019500728,0.3299999237060547,-0.4988657972798567,0.11000003814697301,-0.4641078981052411,0.6841079743991871,-0.17705392997913405,0.3970540062730801,-0.5309357240295416,31.683162006370306,0.4716877420189398,0.28705396812610706,1,-0.004999995231628862,0.5149998664855953,2.1025000214576717,0.9599999785423274,0.0,3,-0.05937501699663683,-2.3999966621446673,3.0999999046325684,1.0487816224564777,3.259999990463257,-1.315789077420766,3.400000095367432,-0.05937501699663683
780,2003-01-10,3.1800000667572017,3.2300000190734863,2.9100000858306885,3.2100000381469727,212329.0,-0.006249993946403687,8.142863954823042,-0.09677411912009813,60.44775707787152,42.38947902541003,-0.1772079264891997,-0.07628899902450081,1.1974788410252004,0.7639534203750404,14.063652373519119,0.31999993324279785,-0.39566281160786776,0.09600005149841273,-0.4713353022994524,0.6633354052962779,-0.18766762540051962,0.3796677283973451,-0.4620983118530271,36.58536301703028,1.95137364582569,0.2836676768989325,1,0.019999980926514116,0.4449999332427983,1.9875000119209294,0.979999959468842,0.5,4,-0.02201263213580973,1.0,3.2000000476837163,-2.3999966621446673,3.0999999046325684,1.0487816224564777,3.259999990463257,-0.02201263213580973
781,2003-01-13,3.2100000381469727,3.220000028610229,3.009999990463257,3.009999990463257,75679.0,0.00943395306917827,-1.0999998807907345,-6.666674613960117,61.31386353202583,47.241346306907175,-0.14045967942921544,-0.14440878403580548,1.1296529438830234,0.6863180293131887,14.007347088919486,0.2100000381469722,-0.2927945275224122,0.14550001621246356,-0.3717589116326767,0.6627589440576038,-0.11312944771010658,0.4041294801350337,-0.44521434924279824,49.999999999999964,11.145281014500156,0.25862946392257025,1,-0.009999990463256836,0.3399999141693115,1.7275000214576721,0.949999988079071,0.26999998092651367,0,-0.03426795395862481,8.142863954823042,3.1800000667572017,1.0,3.2000000476837163,-2.3999966621446673,3.0999999046325684,-0.03426795395862481
782,2003-01-14,3.240000009536743,3.289999961853028,3.1600000858306885,3.240000009536743,24928.0,0.009345785368615855,1.5999999999999859,0.0,62.14285118239404,51.863002576275285,-0.09413710024451305,-0.2095686559420562,1.085251829988482,0.6083734824326283,14.023713398500423,0.1299998760223393,-0.19259165475588302,0.19099998474121094,-0.28165875664463824,0.6636587261270601,-0.045329385951713874,0.42732935543413575,-0.43020574399256883,87.80488514035291,43.011456066081024,0.23632937069292462,1,-0.039999961853027344,0.059999942779541016,1.6100000143051147,0.9200000166893005,0.06999993324279785,1,-0.04320990879385589,-1.0999998807907345,3.2100000381469727,8.142863954823042,3.1800000667572017,1.0,3.2000000476837163,-0.04320990879385589
783,2003-01-15,3.150000095367432,3.25,3.119999885559082,3.25,28613.0,-0.027777751205062318,1.6000047683761296,-100.0,58.38926034888471,53.48101398419881,0.07596428860981819,-0.14761427547508044,1.1343622892044354,0.6494187332010743,13.938688779604579,0.13000011444091797,-0.09339083233076328,0.11400007009506252,-0.33030419455302384,0.5583043347431489,-0.10815206222898066,0.3361522024191057,-0.2969975962488576,65.85367839298843,16.554834047050733,0.22215213232404318,1,0.2350000143051143,0.07499992847442583,1.6549999117851253,1.0099999308586116,0.14999985694885165,2,-0.022222276045109846,1.5999999999999859,3.240000009536743,-1.0999998807907345,3.2100000381469727,8.142863954823042,3.1800000667572017,-0.022222276045109846
784,2003-01-16,3.1800000667572017,3.220000028610229,3.0799999237060547,3.109999895095825,85016.0,0.00952380015286014,-1.1538458716942308,-0.7000023841880634,65.69343167315702,56.10937139089381,0.06538127568334362,-0.17725093527689895,1.077807858101734,0.5607209291862278,13.525711165387404,0.14000010490417436,0.0066831181865643075,0.13800003528594917,-0.3108862690263101,0.5868863395982085,-0.08644311687018069,0.36244318744207904,-0.28551766340720297,71.05264974103322,17.08167840878248,0.22444315215612967,1,0.11000001430511519,0.014999985694885698,1.6249999403953557,0.979999959468842,0.11999988555908203,3,-0.009433953069177825,1.6000047683761296,3.150000095367432,1.5999999999999859,3.240000009536743,-1.0999998807907345,3.2100000381469727,-0.009433953069177825
785,2003-01-17,3.190000057220459,3.2100000381469727,3.140000104904175,3.2000000476837163,80912.0,0.003144651023059497,3.6666666666666665,-0.14285665628981453,68.93939147639239,58.74453330060947,0.03385917640577851,-0.18574809452004626,1.0311507307746606,0.5028220197665827,12.872892776448946,0.06999993324279785,0.09930686534671729,0.14100002050399763,-0.31275155768444574,0.594751598692441,-0.08587576859022406,0.3678758095982193,-0.2556969458082934,64.28574469625033,8.35262611651136,0.22687578909422165,1,0.019999980926513672,0.004999995231628418,1.5049999356269836,0.9699999690055847,0.019999980926513672,4,0.0031347931924397,-1.1538458716942308,3.1800000667572017,1.6000047683761296,3.150000095367432,1.5999999999999859,3.240000009536743,0.0031347931924397
786,2003-01-20,3.2000000476837163,3.25,3.0899999141693115,3.130000114440918,94887.0,0.0031347931924397,-1.1333297305717105,-6.9999999999997335,69.17292963515686,61.40564465768866,-0.008375028862138478,-0.18142206894289314,1.0067429386676898,0.4499238135200545,12.225786552123424,0.16000008583068848,0.12513439125932813,0.13600001335144096,-0.316845928172766,0.588845954875648,-0.09042295741066253,0.36242298411354446,-0.22746905653187044,57.14290579970127,-0.6141880513407472,0.2264229707621035,1,-0.11500000953674361,-0.004999995231628862,1.3474999666213985,0.9599999785423274,-0.04999995231628418,0,0.15000000372529,3.6666666666666665,3.190000057220459,-1.1538458716942308,3.1800000667572017,1.6000047683761296,3.150000095367432,0.15000000372529
787,2003-01-21,3.190000057220459,3.220000028610229,3.130000114440918,3.1600000858306885,74294.0,-0.003124996973201788,1.0000000000000098,0.4285714285714258,68.65671429344124,63.31758248362697,-0.010447403246882647,-0.15661160368699,1.0322255244295482,0.42132206763250935,11.543709903346457,0.08999991416931108,0.13575371055874985,0.11150002479553223,-0.33779296341913234,0.5607930130101968,-0.11314646931180006,0.3361465189028645,-0.1807703015185198,64.7059318515859,4.666598686785704,0.22464649410733223,1,-0.10500001907348633,0.004999995231628418,1.334999918937683,0.9699999690055847,-0.08000016212463379,1,0.09090907732011533,-1.1333297305717105,3.2000000476837163,3.6666666666666665,3.190000057220459,-1.1538458716942308,3.1800000667572017,0.09090907732011533
788,2003-01-22,3.130000114440918,3.2100000381469727,3.0199999809265137,3.150000095367432,73989.0,-0.018808759154637977,1.7142891202686639,-0.6666666666666815,51.51516173204551,62.91904010570768,0.060631661953350235,-0.08273923138950323,1.0731578732995821,0.44213916001131714,10.919792473386462,0.19000005722045898,0.13393263867794314,0.040000081062316895,-0.4017666898543184,0.4817668519789522,-0.18088330439600053,0.2608834665206343,0.7599999904632568,47.82614104012688,-8.444487546570208,0.22088338545831762,1,-0.03000009059906006,0.06499993801116943,1.3774998188018799,1.0299999117851257,-0.10000014305114746,2,0.05750793027391787,1.0000000000000098,3.190000057220459,-1.1333297305717105,3.2000000476837163,3.6666666666666665,3.190000057220459,0.05750793027391787
789,2003-01-23,3.1800000667572017,3.220000028610229,2.9500000476837163,3.0699999332427983,111302.0,0.01597442507608804,1.8421042064553732,-5.500011920940158,39.240519317785036,60.562680354586966,0.008377330017860896,-0.1166683860790334,0.9533422855303706,0.3542863507493559,10.322192747026389,0.2699999809265128,0.14291036083797026,0.0760000348091121,-0.3580942939706344,0.5100943635888586,-0.14104712958076115,0.29304719919898536,0.6926000356674198,76.6666852103367,20.14535749247313,0.2170471643898732,1,-0.06000006198882968,0.014999985694885698,1.2824999094009404,0.979999959468842,0.0999999046325688,3,0.03773581227671219,1.7142891202686639,3.130000114440918,1.0000000000000098,3.190000057220459,-1.1333297305717105,3.2000000476837163,0.03773581227671219
790,2003-01-24,3.3299999237060547,3.490000009536743,3.119999885559082,3.119999885559082,150453.0,0.04716976534589046,-2.523810064441124,1.909088938691836,46.06740549648666,58.86862946174928,-0.13198731264713448,-0.232930652398176,0.7370541464436355,0.16851830998869488,9.10529780564445,0.37000012397766113,0.15638602516529332,0.19699989557266218,-0.21442123396799095,0.6084210251133153,-0.008710669197664611,0.40271046034298896,0.5056961765289305,70.37035238268477,14.243614635616503,0.2057105647703266,1,-0.1099998950958252,-0.13499987125396729,1.0950000286102295,0.830000102519989,-0.10999989509582564,4,-0.009009000623754648,1.8421042064553732,3.1800000667572017,1.7142891202686639,3.130000114440918,1.0000000000000098,3.190000057220459,-0.009009000623754648
791,2003-01-27,3.109999895095825,3.4500000476837163,3.0299999713897705,3.390000104904175,153818.0,-0.06606607617137272,1.0999998807907365,-1.3333340902175739,42.26803464886344,56.66031651357921,0.08083680543739291,0.02123686142116421,0.8961917484719031,0.3653184999178416,7.679570829132778,0.42000007629394576,0.15077156123255264,-0.04400012493133554,-0.3992553871700806,0.3112551373074095,-0.22162775605070806,0.13362750618803698,0.6902683630371094,29.6296034657233,-25.618290545202328,0.17762763111937258,1,0.1100001335144043,0.08500015735626221,1.0950000286102295,1.0500001311302185,0.24000000953674316,0,0.03215438791777392,-2.523810064441124,3.3299999237060547,1.8421042064553732,3.1800000667572017,1.7142891202686639,3.130000114440918,0.03215438791777392
792,2003-01-28,3.3299999237060547,3.3499999046325684,3.2100000381469727,3.2699999809265137,152143.0,0.07073956142479254,1.8,-0.21428534935959115,61.165052364140706,56.96873784860766,-0.13975041850623127,-0.15637500868362242,0.6111504123953146,0.12699450475476137,6.17679579521376,0.24000000953674316,0.14375325327157418,0.14399991035461435,-0.14425434165575934,0.43225416236498804,-0.00012721565057249862,0.2881270363598012,0.43625760600891095,70.37035238268477,12.982609198244447,0.1441271260051868,1,-0.1099998950958252,-0.13499987125396729,0.7975000739097595,0.8450000882148743,0.22000002861022905,1,-0.054054003742527224,1.0999998807907365,3.109999895095825,-2.523810064441124,3.3299999237060547,1.8421042064553732,3.1800000667572017,-0.054054003742527224
793,2003-01-29,3.4500000476837163,3.4500000476837163,3.2999999523162837,3.3499999046325684,75858.0,0.036036074092191006,1.9999976158176107,1.6666706403134486,61.90476514855296,56.54777490142943,-0.2377190190497922,-0.2282194150194159,0.40875390584959925,0.030377426855984435,4.488927926324666,0.15000009536743253,0.13570098794816898,0.2260000348091129,0.026273904989687402,0.4257261646285384,0.12613696989940015,0.32586309971882566,0.2836071827499995,92.59259913356924,30.633437339074327,0.09986306490971278,1,-0.23000001907348677,-0.25499999523162886,0.6574999094009395,1.2499999999999996,0.6400001049041752,2,-0.09855076750394909,1.8,3.3299999237060547,1.0999998807907365,3.109999895095825,-2.523810064441124,3.3299999237060547,-0.09855076750394909
794,2003-01-30,3.4100000858306885,3.4800000190734863,3.309999942779541,3.4500000476837163,59005.0,-0.011594191681209787,2.4000047683761294,-0.3999990463270505,60.74766750803939,55.637583349390205,-0.1806609802011523,-0.17265641184874703,0.36193720252864514,0.09679898543408605,3.789038717316129,0.1700000762939453,0.12256339476346989,0.1705000638961791,-0.03668406352296438,0.3776841913153226,0.06690800018660736,0.27409212760575086,0.29226285729302726,82.60871368004229,16.71951118179217,0.1035920637095717,1,-0.19000005722045898,-0.21500003337860107,0.6524999141693115,1.4799998998641968,0.5299999713897705,3,-0.11143698090211296,1.9999976158176107,3.4500000476837163,1.8,3.3299999237060547,1.0999998807907365,3.109999895095825,-0.11143698090211296
795,2003-01-31,3.2699999809265137,3.3399999141693115,3.1800000667572017,3.2999999523162837,31217.0,-0.04105574820537583,1.9090909090909172,0.7499999999999806,52.5423708266135,53.78974348177427,-0.031424070556557826,-0.04106228528246625,0.4268556733933866,0.2735324908452128,3.8162525557682554,0.23000001907348677,0.11846349240830323,0.03449995517730731,-0.1667043252214082,0.23570423557602282,-0.06610218502205045,0.13510209537666507,0.4021724463796019,53.33332980120661,-13.964053846202184,0.10060214019935775,1,-0.04999995231628418,-0.07499992847442627,0.7925000190734863,1.6200000047683716,0.41000008583068803,4,0.0030581010769374917,2.4000047683761294,3.4100000858306885,1.9999976158176107,3.4500000476837163,1.8,3.3299999237060547,0.0030581010769374917
796,2003-02-03,3.150000095367432,3.3299999237060547,3.150000095367432,3.2999999523162837,29448.0,-0.036697212923249345,-1.4000000000000083,5.000000000000044,46.45669557414305,51.323074735185585,0.09022564170745362,0.062449744827498765,0.4891413890934935,0.3951325247905264,3.8758939512042705,0.1799998283386226,0.09798406746728672,-0.07299993038177455,-0.26185798726272314,0.11585812649917404,-0.16742895882224884,0.021429098058699747,0.49328543675378755,0.0,-62.03049511473277,0.09442902844047421,2,0.06999993324279741,0.04499995708465532,0.817499995231628,1.6849999427795406,0.4199998378753662,0,0.022222200356673882,1.9090909090909172,3.2699999809265137,2.4000047683761294,3.4100000858306885,1.9999976158176107,3.4500000476837163,0.022222200356673882
797,2003-02-04,3.119999885559082,3.25,3.109999895095825,3.1600000858306885,28056.0,-0.009523875841295992,-3.666656070317374,0.2666682561253781,48.76032194782848,51.016981425828135,0.1220913110338433,0.08582396113835289,0.48181066363913594,0.4329615354559033,4.232489112156913,0.1400001049041748,0.07084287471570283,-0.09600013494491577,-0.2894072685714293,0.09740699868159775,-0.1927037017581723,0.0007034318683407648,0.4955542271846376,2.702699219598258,-56.4133961775096,0.09670356681325673,2,0.10000014305114746,0.08000016212463379,0.6175001859664917,1.630000114440918,0.6500000953674316,1,0.07371795753520427,-1.4000000000000083,3.150000095367432,1.9090909090909172,3.2699999809265137,2.4000047683761294,3.4100000858306885,0.07371795753520427
798,2003-02-05,3.109999895095825,3.1800000667572017,2.9500000476837163,3.0999999046325684,36314.0,-0.0032051252660429963,2.0666600969248905,-0.2499985098913413,47.05881645817399,51.88568110809358,0.14411069823436362,0.10183254588273627,0.4429553235574568,0.45480344403262496,4.809520844681795,0.23000001907348544,0.040931588767866955,-0.10650012493133554,-0.2986924718777235,0.08569222201505244,-0.20259629840452975,-0.010403951458141325,0.4789320550454943,30.188652084745605,-26.28495877930944,0.09609617347319407,2,0.1100001335144043,0.09000015258789062,0.35250014066696167,1.6400001049041748,0.8200001716613765,2,0.14147912284958486,-3.666656070317374,3.119999885559082,-1.4000000000000083,3.150000095367432,1.9090909090909172,3.2699999809265137,0.14147912284958486
799,2003-02-06,3.009999990463257,3.1800000667572017,3.009999990463257,3.059999942779541,21237.0,-0.03215431125584878,-5.800009536752241,-5.0,42.96874723513605,51.54138574572128,0.2430158418206365,0.19696687868033358,0.49515438796981437,0.5794367278279986,5.058773475877772,0.17000007629394487,0.008577462117172807,-0.19700002670288086,-0.41025550906740005,0.01625545566163833,-0.30362776788514045,-0.09037228552062126,0.5533746835797584,15.384605979539915,-38.44429888207846,0.10662774118225958,2,0.20500004291534424,0.19000005722045898,0.36750006675720215,1.7400000095367432,0.7899999618530269,3,0.3588040417097862,2.0666600969248905,3.109999895095825,-3.666656070317374,3.119999885559082,-1.4000000000000083,3.150000095367432,0.3588040417097862
800,2003-02-07,3.109999895095825,3.1800000667572017,3.0,3.1700000762939453,33484.0,0.03322255978385491,3.4999925494345407,1.2000047683761295,46.7153226238715,52.03552885405551,0.12128110458920371,0.09639612795773189,0.357846241255662,0.5020276939232575,5.3719990024163655,0.1800000667572017,0.011700916090205293,-0.09350011348724374,-0.3108792650372867,0.12387903806279921,-0.20218968926226522,0.015189462287777733,0.4288397938928181,42.10523674031496,-10.837493325024738,0.1086895757750215,2,0.10500013828277588,0.2750002145767212,0.28250014781951904,1.6400001049041748,0.7400000095367427,4,0.2668810900712457,-5.800009536752241,3.009999990463257,2.0666600969248905,3.109999895095825,-3.666656070317374,3.119999885559082,0.2668810900712457
801,2003-02-10,3.0999999046325684,3.1600000858306885,3.0799999237060547,3.0999999046325684,53353.0,-0.0032154311255848667,-3.0000119209403238,-0.0,46.71532262387152,50.43000332735893,0.14495722296899416,0.1030142395433864,0.31514551539679303,0.5335123819595173,5.7021516256205755,0.08000016212463379,0.023749461065512456,-0.0980000972747801,-0.32019966306416325,0.12419946851460306,-0.20909988016947167,0.013099685619911483,0.41528619870387784,49.99996026356376,-1.3947074400993316,0.11109978289469159,2,0.11500012874603271,0.19000017642974854,0.46750015020370483,1.6500000953674316,0.630000114440918,0,0.18709683224760565,3.4999925494345407,3.109999895095825,-5.800009536752241,3.009999990463257,2.0666600969248905,3.109999895095825,0.18709683224760565
802,2003-02-11,3.0999999046325684,3.130000114440918,3.059999942779541,3.059999942779541,10140.0,0.0,-2.5000119209403238,100.0,48.854953774093474,48.980024285752314,0.12169862434982237,0.09695915312938785,0.26522677131064,0.5564925671052445,6.2245716466037315,0.07000017166137695,0.018016860748985675,-0.09100009202957171,-0.3164260469084681,0.13442586284932467,-0.2037130694690199,0.02171288540987648,0.39267475647776884,65.21732369984146,12.818908358433838,0.11271297743944823,2,0.11500012874603271,0.1100001335144043,0.46750015020370483,1.6500000953674316,0.6000001430511479,1,0.1516129171190852,-3.0000119209403238,3.0999999046325684,3.4999925494345407,3.109999895095825,-5.800009536752241,3.009999990463257,0.1516129171190852
803,2003-02-12,3.0799999237060547,3.1700000762939453,3.0499999523162837,3.140000104904175,31619.0,-0.0064516069489635175,1.0000000000000073,-1.5000059604701619,46.093744324752954,47.351810598720505,0.09353035752763583,0.1174686891348018,0.2369477927054704,0.5989510483026184,6.627685364284816,0.12000012397766158,0.033129760192141866,-0.10750006437301618,-0.3377288354821464,0.12272870673611402,-0.2226144499275815,0.007614321181549144,0.39096775286721774,44.44438557568142,-4.682493229238091,0.11511438555456517,2,0.06500005722045898,0.10500013828277588,0.41500014066696167,1.6700000762939453,0.6400001049041748,2,0.22402599815333968,-2.5000119209403238,3.0999999046325684,-3.0000119209403238,3.0999999046325684,3.4999925494345407,3.109999895095825,0.22402599815333968
804,2003-02-13,3.150000095367432,3.1800000667572017,3.0899999141693115,3.1800000667572017,33070.0,0.022727329024459397,5.000015894587246,0.49999801318449283,42.500008940694606,46.23599261139618,-0.01925411742564176,0.04754332854212295,0.12042095085620552,0.5510863996161679,6.94936707263965,0.10000014305114702,0.009502647579538337,-0.035999894142150435,-0.26682455153608453,0.19482476325178366,-0.15141222283911748,0.07941243455481661,0.30012887605025806,83.33335540911996,35.36959521245093,0.11541232869696695,2,-0.01000010967254683,0.03499996662139848,0.3224999308586116,1.599999904632568,0.4599997997283931,3,0.24761903103967575,1.0000000000000073,3.0799999237060547,-2.5000119209403238,3.0999999046325684,-3.0000119209403238,3.0999999046325684,0.24761903103967575
805,2003-02-14,3.2000000476837163,3.2999999523162837,3.119999885559082,3.1700000762939453,92214.0,0.015873000254767344,-1.7692242797485906,-1.0000000000000444,54.368938556072585,47.11513072049945,-0.08965607234668749,-0.0017592339089786968,0.026739842051918927,0.5229390812778654,7.09688437982541,0.1800000667572017,-0.025706320798757787,0.013500058650970814,-0.21740439084530783,0.24440450814724946,-0.10195216609716828,0.1289522833991099,0.23012376678461477,60.00003814697301,9.315725793809492,0.11545222474813921,2,-0.07500004768371626,-4.440892098500626e-16,0.2549999356269832,1.5499999523162837,0.4500000476837158,4,0.1874999674037101,5.000015894587246,3.150000095367432,1.0000000000000073,3.0799999237060547,-2.5000119209403238,3.0999999046325684,0.1874999674037101
806,2003-02-17,3.6800000667572017,3.7300000190734863,3.309999942779541,3.309999942779541,218962.0,0.15000000372529,-1.270269921959826,12.333349227920234,63.56589491139052,48.760194383117465,-0.5437505430251055,-0.46794693646621344,-0.476790099429913,0.06780472513307023,7.425103512407652,0.5299999713897701,-0.04741030402742474,0.4695000767707822,0.14992958145870539,0.789070572082859,0.309714829114744,0.6292853244268204,-0.7300000190734854,92.6470665576953,42.61660218433368,0.15978524765603835,2,-0.34000003337860063,-0.34000003337860063,-0.2675000429153438,1.0699999332427983,-0.09000015258789018,0,0.04619560728029248,-1.7692242797485906,3.2000000476837163,5.000015894587246,3.150000095367432,1.0000000000000073,3.0799999237060547,0.04619560728029248
807,2003-02-18,3.4800000190734863,3.7200000286102295,3.440000057220459,3.7000000476837163,93451.0,-0.05434783805858856,1.1538460127700663,-0.594594472685941,51.09488936769831,49.20864692862017,-0.3210791016681127,-0.25835273467955666,-0.2960367923323495,0.2933566035025654,7.771060014757042,0.2799999713897705,-0.053750103139524885,0.25500003099441537,-0.08623617413791962,0.5962362361267504,0.0843819284282481,0.42561813356058265,-0.5143999719619745,63.23529772692452,17.820778900940006,0.17061810256616738,2,-0.11500000953674316,-0.13999998569488525,-0.10500001907348633,1.2699999809265137,0.12999987602233887,1,0.07183908006602824,-1.270269921959826,3.6800000667572017,-1.7692242797485906,3.2000000476837163,5.000015894587246,3.150000095367432,0.07183908006602824
808,2003-02-19,3.309999942779541,3.5799999237060547,3.25,3.4500000476837163,69459.0,-0.048850596368446575,-1.5384610446952323,0.6363640304438819,46.666662428114826,49.61952639450669,-0.13379556762500444,-0.07818466623372089,-0.14410952283597833,0.48897773223847185,7.590195081377549,0.3299999237060547,-0.0456742936900576,0.07599996328353864,-0.2641796242534662,0.4161795508205435,-0.09408983048496378,0.24608975705204106,-0.32911189622878956,34.374998835846974,-6.0730243789663945,0.1700897937685023,2,0.05500006675720215,0.03000009059906006,-0.059999942779541016,1.440000057220459,0.2599999904632573,2,0.11782480714385635,1.1538460127700663,3.4800000190734863,-1.270269921959826,3.6800000667572017,-1.7692242797485906,3.2000000476837163,0.11782480714385635
809,2003-02-20,3.2999999523162837,3.380000114440918,3.259999990463257,3.2999999523162837,29287.0,-0.0030211452072895773,-2.000005960470195,-0.0,51.094889367698315,50.10614492159856,-0.08753865692960039,-0.06190767397659336,-0.14493406068753822,0.5279941661775558,7.227544898047341,0.12000012397766113,-0.03844674508788515,0.059999978542327526,-0.2804023308535708,0.40040228793822585,-0.11020117615562164,0.2302011332402767,-0.30412966631507743,29.508201206475842,-8.925334300246252,0.17020115469794908,2,0.09000003337860152,0.04000008106231734,0.005000114440918413,1.4500000476837163,0.45000004768371626,3,0.12727275223114654,-1.5384610446952323,3.309999942779541,1.1538460127700663,3.4800000190734863,-1.270269921959826,3.6800000667572017,0.12727275223114654
810,2003-02-21,3.2999999523162837,3.440000057220459,3.2999999523162837,3.3399999141693115,15533.0,0.0,-6.0000119209401905,-100.0,55.9999931335462,51.13777497822909,-0.06453989837075991,-0.0677436882038136,-0.14792228705259403,0.5563471604053567,7.703069591999742,0.14000010490417525,-0.026883930998137906,0.06149997711181587,-0.2774939631143898,0.40049391733802153,-0.10799699300128696,0.2309969472249187,-0.2894470716536319,10.41665631863838,-31.520287559207723,0.16949697011310286,2,0.09000003337860152,0.04000008106231734,-0.05749988555908159,1.4500000476837163,0.35000014305114835,4,0.0939393779572486,-2.000005960470195,3.2999999523162837,-1.5384610446952323,3.309999942779541,1.1538460127700663,3.4800000190734863,0.0939393779572486
811,2003-02-24,3.2100000381469727,3.400000095367432,3.2100000381469727,3.259999990463257,24637.0,-0.027272701657507503,-6.600009536752276,1.249999999999986,53.435120477827255,51.646682389755064,0.04772304020591944,0.03176048852957525,-0.07168939166103261,0.6762209554773215,7.836668861788302,0.19000005722045943,-0.0013523526640675243,-0.03349994421005231,-0.36742562427004444,0.3004257358499398,-0.20046278424004838,0.13346289581994375,-0.18505821471610417,0.0,-44.96242910717082,0.16696284002999595,2,0.1799999475479126,0.12999999523162842,-0.007499992847442627,1.5399999618530273,0.47000002861022905,0,0.13707166728709974,-6.0000119209401905,3.2999999523162837,-2.000005960470195,3.2999999523162837,-1.5384610446952323,3.309999942779541,0.13707166728709974
812,2003-02-25,3.150000095367432,3.25,3.009999990463257,3.25,77871.0,-0.01869157073723171,3.8000047683761293,1.9999999999999911,51.47059571165587,52.24411032163316,0.12914204998391465,0.08177659944048221,-0.024825623822871012,0.7697216124692092,8.058909127721614,0.24000000953674316,0.011456574073517523,-0.08449989557266191,-0.4183120713054258,0.24931228016010198,-0.25140598343904363,0.08240619229371982,0.5799999237060542,24.561424789595655,-21.34984579110627,0.16690608786638186,2,0.2199999094009395,0.189999938011169,-0.010000050067902055,1.599999904632568,0.43999981880187944,1,0.13968247793038735,-6.600009536752276,3.2100000381469727,-6.0000119209401905,3.2999999523162837,-2.000005960470195,3.2999999523162837,0.13968247793038735
813,2003-02-26,3.109999895095825,3.25,3.039999961853028,3.2000000476837163,25269.0,-0.012698475892249483,1.2105260516138376,0.9000023841880732,53.846149613872,53.50479261865288,0.19427540234278506,0.10013266824112499,0.005816060864268557,0.844767077525229,8.59079743122159,0.2100000381469722,0.02524694291553864,-0.10750008821487445,-0.4295249958462053,0.2145248194164564,-0.26851254203053987,0.05351236560079098,0.6056001234054564,23.25578816457089,-25.421514390290394,0.1610124538156654,2,0.2600001096725464,0.23000013828277588,0.030000150203704834,1.6400001049041748,0.3200001716613765,2,0.16077170960309428,3.8000047683761293,3.150000095367432,-6.600009536752276,3.2100000381469727,-6.0000119209401905,3.2999999523162837,0.16077170960309428
814,2003-02-27,3.0299999713897705,3.2000000476837163,3.009999990463257,3.109999895095825,25244.0,-0.025723449004679044,-2.166670640313449,0.8888865341414782,46.87500349245908,52.67213316714026,0.2854850157669566,0.15832148453495343,0.08661818756092465,0.9598625281467834,9.259986015541951,0.19000005722045943,0.03447543294123401,-0.16850000619888306,-0.4875298368590433,0.15052982446127716,-0.32801492152896294,-0.00898509086880317,0.6714880465507505,4.651157632914179,-43.004451355412556,0.15951491533008008,2,0.3400000333786011,0.31000006198883057,0.11750006675720215,1.7200000286102295,0.309999942779541,3,0.17821781087520794,1.2105260516138376,3.109999895095825,3.8000047683761293,3.150000095367432,-6.600009536752276,3.2100000381469727,0.17821781087520794
815,2003-02-28,3.2799999713897705,3.4300000667572017,3.0999999046325684,3.25,93264.0,0.08250825160415176,1.0000000000000027,-0.375,55.92105397309604,51.822706396218656,0.053670414713729464,-0.09580278749323057,-0.15933566901476492,0.7359104292933702,9.499374618446444,0.4000000953674312,0.0571487302492244,0.08099999427795401,-0.23853260996053427,0.4005325985164423,-0.07876630784129013,0.24076629639719815,0.407658286001205,64.28569806676634,16.227411968109998,0.15976630211924414,2,0.08500003814697266,0.060000061988830566,-0.12249994277954102,1.4700000286102295,0.2200000286102295,4,0.14329269289934943,-2.166670640313449,3.0299999713897705,1.2105260516138376,3.109999895095825,3.8000047683761293,3.150000095367432,0.14329269289934943
816,2003-03-03,3.220000028610229,3.4500000476837163,3.2000000476837163,3.3499999046325684,64095.0,-0.018292665641127637,-1.9411792755153856,-4.333333333333348,53.797471888113485,52.12299334293145,0.046441119109644546,-0.031926632864707205,-0.09106768112259855,0.8076630558783964,9.689833196029394,0.25,0.08008914880972728,0.017500054836272927,-0.30130533664675285,0.3363054463192987,-0.14190264090523996,0.17690275057778582,0.45410506344219215,47.72727519027411,1.763504431929718,0.15940269574151286,3,0.07499992847442671,0.12000000476837203,-0.0124999880790706,1.529999971389771,0.27999997138977095,0,0.13354039221632985,1.0000000000000027,3.2799999713897705,-2.166670640313449,3.0299999713897705,1.2105260516138376,3.109999895095825,0.13354039221632985
817,2003-03-04,3.3499999046325684,3.5,3.119999885559082,3.240000009536743,148151.0,0.040372631946356874,-1.171428337875773,-0.8461538461538433,57.98816484570368,53.38093805599687,-0.11615329950575992,-0.15158377491361286,-0.21111843293555355,0.675282001453203,9.6507639132227,0.38000011444091797,0.08716244337941559,0.13599992990493792,-0.18684275082938973,0.45884261063926557,-0.02542141046222568,0.2974212702721015,0.3108230853880696,69.38773623509823,22.272092871662075,0.16142134036716374,3,-0.09499990940093994,-0.009999871253967285,-0.1424998641014099,1.4000000953674316,0.06000018119812012,1,0.0985075138862812,-1.9411792755153856,3.220000028610229,1.0000000000000027,3.2799999713897705,-2.166670640313449,3.0299999713897705,0.0985075138862812
818,2003-03-05,3.5499999523162837,3.650000095367432,3.380000114440918,3.400000095367432,174877.0,0.05970150847083433,-1.8421077728295465,1.3636363636363555,60.98900746210878,54.48028451093137,-0.3112616535434669,-0.3340572595342173,-0.3986402089932599,0.4912841149024998,9.34342115176964,0.3000001907348637,0.045715340702007445,0.3139999747276301,-0.037681729224932514,0.6656816786801927,0.13815912275134856,0.4898408267039116,-0.5399999618530269,84.37498020939842,40.11224041667211,0.17584085197628138,3,-0.2199999094009395,-0.20999991893768266,-0.3424999117851253,1.1200001239776616,-0.049999952316283736,2,0.01126759503952357,-1.171428337875773,3.3499999046325684,-1.9411792755153856,3.220000028610229,1.0000000000000027,3.2799999713897705,0.01126759503952357
819,2003-03-06,4.0900001525878915,4.199999809265137,3.670000076293945,3.7000000476837163,462884.0,0.1521127345140587,-1.3555541191573426,2.600003178917438,69.2640700236344,55.95407083205229,-0.8129007617780832,-0.8316364344847869,-0.9196300132027262,-0.030209752796218403,9.59661852033471,0.649999856948853,0.0505591240982155,0.8000001668930063,0.29582801866965536,1.3041723151163573,0.5479140927813306,1.052086241004682,-1.0672001600265513,90.00003034418552,45.75636044953532,0.25208607411167555,3,-0.48500025272369474,-0.5150002241134652,-0.8825001120567331,0.5799999237060538,-0.39000010490417525,3,-0.1613692081192427,-1.8421077728295465,3.5499999523162837,-1.171428337875773,3.3499999046325684,-1.9411792755153856,3.220000028610229,-0.1613692081192427
820,2003-03-07,3.940000057220459,4.2899999618530265,3.690000057220459,4.110000133514403,247082.0,-0.03667483857488907,1.2641517242620308,-0.4358975142730133,56.56565547098922,56.30190805351473,-0.6286821465731252,-0.6495703787886837,-0.747134891562248,0.1214854917932211,9.90807132078527,0.5999999046325675,0.07412434979947813,0.608500063419342,0.034858797677154385,1.1821413291615297,0.3216794305482482,0.8953206962904359,-0.8701120719909667,70.08548018721365,30.644093318871157,0.2868206328710939,3,-0.29000008106231734,-0.3200000524520874,-0.7325000166893005,0.7300000190734863,-0.14000010490417525,4,-0.15228429805517008,-1.3555541191573426,4.0900001525878915,-1.8421077728295465,3.5499999523162837,-1.171428337875773,3.3499999046325684,-0.15228429805517008
821,2003-03-10,3.6800000667572017,3.920000076293945,3.5699999332427983,3.849999904632568,67012.0,-0.06598984433687516,1.2580641191784505,0.9999985975384046,54.90196147179513,56.68317091575242,-0.32966976270040904,-0.3624745625524839,-0.46526302529838315,0.3729040226715754,10.054979183576208,0.3700001239776607,0.08607760358573158,0.31950006484985316,-0.26343180505804753,0.9024319347577539,0.028034129895902815,0.6109659998038035,-0.5369053629302973,47.86326022917526,10.959413678014528,0.29146593495395035,3,-0.03000009059906006,-0.06000006198883012,-0.47250002622604326,0.9900000095367436,0.3700001239776616,0,-0.04891306073149526,1.2641517242620308,3.940000057220459,-1.3555541191573426,4.0900001525878915,-1.8421077728295465,3.5499999523162837,-0.04891306073149526
822,2003-03-11,3.5699999332427983,3.7000000476837163,3.400000095367432,3.7000000476837163,52893.0,-0.029891340086668827,3.6153798188020394,0.7647072848165086,56.56565547098922,56.98533823320989,-0.17190498473749027,-0.22710142459495097,-0.33421827644680846,0.48014245905813935,9.902769200945617,0.2999999523162842,0.0891932259608641,0.1859999299049382,-0.3905744096189565,0.7625742694288329,-0.10228723985700938,0.47428709966688576,-0.3580909139343267,20.879104468226988,-15.669444740934228,0.2882871697619474,3,0.08000004291534335,0.050000071525573286,-0.36249989271163985,1.100000143051147,1.100000143051147,1,-0.01960782480441503,1.2580641191784505,3.6800000667572017,1.2641517242620308,3.940000057220459,-1.3555541191573426,4.0900001525878915,-0.01960782480441503
823,2003-03-12,3.7699999809265137,3.9300000667572017,3.5699999332427983,3.5699999332427983,63751.0,0.056022423367959595,-2.6000004768370517,-1.5384605509298281,60.82949217619108,58.53583697584678,-0.29998516843440504,-0.3929022353866669,-0.5104157963855043,0.27180947140446765,10.13482424393321,0.3600001335144034,0.10951186170569782,0.3514999747276306,-0.23102723865463126,0.9340271881098929,0.06023636803649968,0.6427635814187616,-0.49340550506536873,41.573027085961975,3.9631531829245574,0.2912636066911311,3,-0.07500004768371626,-0.1499999761581421,-0.559999942779541,0.630000114440918,1.130000114440918,2,-0.09549068883744449,3.6153798188020394,3.5699999332427983,1.2580641191784505,3.6800000667572017,1.2641517242620308,3.940000057220459,-0.09549068883744449
824,2003-03-13,3.9300000667572017,4.0399999618530265,3.75,3.7999999523162837,95443.0,0.042440341283865646,-1.5217385895987332,0.6500004172324154,63.519313436470654,59.380088027332846,-0.356370755336624,-0.5180301787224377,-0.6574809256668432,0.10543993618285841,10.519099417573297,0.28999996185302646,0.14497633509036278,0.4725000619888302,-0.13810367636544685,1.0831038003431073,0.16719819281169146,0.777801931165969,-0.5926012617365437,59.550567516669204,17.73667995544146,0.3053018691771386,3,-0.22500014305114746,-0.2850000858306885,-0.720000028610229,0.00999999046325728,0.9700000286102299,3,-0.10941477339770422,-2.6000004768370517,3.7699999809265137,3.6153798188020394,3.5699999332427983,1.2580641191784505,3.6800000667572017,-0.10941477339770422
825,2003-03-14,3.7999999523162837,4.170000076293944,3.7999999523162837,4.079999923706056,54881.0,-0.033078908965054055,-1.6428582984575053,-2.1538440377067922,62.44725241770963,60.34117475284353,-0.16187441015981596,-0.3591907195425228,-0.5238492568557014,0.2138795576281951,11.57860354010927,0.3700001239776607,0.18126456511012057,0.3124999523162839,-0.3037664608579971,0.9287663654905645,0.004366745729143862,0.620633158903424,-0.4054450778856835,51.9480346567732,4.644830757786174,0.3081332065871403,3,-0.09500002861022949,-0.1549999713897705,-0.5924999117851253,0.14000010490417525,1.100000143051148,4,-0.026315764707210754,-1.5217385895987332,3.9300000667572017,-2.6000004768370517,3.7699999809265137,3.6153798188020394,3.5699999332427983,-0.026315764707210754
826,2003-03-17,3.849999904632568,3.900000095367432,3.509999990463257,3.759999990463257,53385.0,0.013157882353605599,3.105257874388725,-0.32142829773374293,64.83050059806676,61.10143428088387,-0.1264035973082347,-0.41719131349221206,-0.5711736784070554,0.150374547577814,11.471329463522485,0.39000010490417525,0.2417026057139524,0.3539999127387996,-0.2779361757926444,0.9859360012702436,0.0380318684730776,0.6699679570045216,-0.4017183249566223,58.441535118438296,7.920368907022521,0.3159680442657219,3,-0.014999866485595703,-0.19999992847442627,-0.5499998331069942,0.09000015258789107,1.0000000000000004,0,-0.012987000923330161,-1.6428582984575053,3.7999999523162837,-1.5217385895987332,3.9300000667572017,-2.6000004768370517,3.7699999809265137,-0.012987000923330161
827,2003-03-18,3.7300000190734863,3.9500000476837163,3.619999885559082,3.7200000286102295,78288.0,-0.031168802215992275,-2.1428545478284113,0.11111111111111166,62.70491903393975,61.29209112219842,0.05941617000983479,-0.2924982805309888,-0.4453241952533178,0.2550764478992136,11.403165571227916,0.33000016212463423,0.269746888164331,0.22150002717971784,-0.4189365522901989,0.8619366066496346,-0.09871826255524052,0.5417183169146762,-0.23121533646691583,33.33333333333338,-19.784238221457237,0.32021828973495825,3,0.11500000953674316,-0.08000004291534468,-0.47749996185302734,0.21000003814697266,0.9699997901916504,1,0.08579093030162066,3.105257874388725,3.849999904632568,-1.6428582984575053,3.7999999523162837,-1.5217385895987332,3.9300000667572017,0.08579093030162066
828,2003-03-19,3.7000000476837163,3.75,3.609999895095825,3.7300000190734863,65544.0,-0.00804288773092876,3.0000068119658994,-2.9999999999999556,64.01673598428154,60.70905400671477,0.1262028465977223,-0.24430819856660468,-0.4045445523840687,0.264179519653414,12.10097183724638,0.1400001049041748,0.3096422321792316,0.1720000505447392,-0.46673559303689016,0.8107356941263686,-0.14736777124607547,0.4913678723355539,-0.19000005722045943,28.78788371388195,-29.20207706082905,0.31936782179081463,3,0.14499998092651323,-0.05000007152557462,-0.4875000119209294,0.24000000953674272,0.9199998378753658,2,0.26216216651604407,-2.1428545478284113,3.7300000190734863,3.105257874388725,3.849999904632568,-1.6428582984575053,3.7999999523162837,0.26216216651604407
829,2003-03-20,3.7200000286102295,3.890000104904175,3.5999999046325684,3.829999923706055,41310.0,0.005405400180746867,1.521738048763801,3.666666666666736,60.18518498077971,61.11122395224705,0.053863191659810905,-0.24372542996169422,-0.4165340035527043,0.22366580636407463,12.966028533643675,0.29000020027160645,0.3353359999457184,0.1710000276565551,-0.4637780595111263,0.8057781148242364,-0.14638901592728537,0.48838907124039554,-0.16320003986358644,31.81818346018288,-24.327176922531464,0.3173890435838407,3,0.06500005722045898,-0.07000005245208785,-0.5550000071525574,0.07500004768371626,0.9700000286102295,3,0.31720431658115955,3.0000068119658994,3.7000000476837163,-2.1428545478284113,3.7300000190734863,3.105257874388725,3.849999904632568,0.31720431658115955
830,2003-03-21,3.609999895095825,3.75,3.5999999046325684,3.7000000476837163,135604.0,-0.029569928136667145,-1.7272711509534564,0.8181839856255142,58.823524334979545,61.54695315926754,0.12530747113661223,-0.1152173429788661,-0.29899163386475003,0.3012869691108824,13.657416636372083,0.15000009536743164,0.33791737306342906,0.04549989700317392,-0.5787293556532509,0.6697291496595987,-0.2666147293250387,0.35761452333138655,0.6800000667572013,22.727248097257405,-33.05848862339663,0.3121146263282125,3,0.17500019073486328,0.04000008106231645,-0.4474998712539673,0.1400001049041748,1.190000295639038,4,0.357340786082589,1.521738048763801,3.7200000286102295,3.0000068119658994,3.7000000476837163,-2.1428545478284113,3.7300000190734863,0.357340786082589
831,2003-03-24,3.650000095367432,3.759999990463257,3.5,3.7000000476837163,89821.0,0.01108038820886037,2.0588263343389155,0.5555540838384239,57.07547339564605,61.60359959534052,0.09007678954163989,-0.12707910244832865,-0.3317964242801268,0.24030802330867784,14.619436807887743,0.25999999046325684,0.26876245664324916,0.06350009441375759,-0.5387509988594705,0.6657511876869857,-0.23762545222285647,0.36462564105037165,0.6261998653411855,33.33335099396702,-19.87541399184891,0.30112554663661406,3,0.18499994277954013,-1.1920929043895967e-07,-0.4875000715255742,0.06499981880187944,1.1999998092651363,0,0.34246574447669076,-1.7272711509534564,3.609999895095825,1.521738048763801,3.7200000286102295,3.0000068119658994,3.7000000476837163,0.34246574447669076
832,2003-03-25,3.5899999141693115,3.7000000476837163,3.400000095367432,3.650000095367432,66127.0,-0.016438405378200516,2.749997392298169,1.2000047683761383,51.01009955054509,60.51255597026874,0.17121768481558508,-0.034177379587150725,-0.2661168235200657,0.2905832744952388,15.259324797405291,0.2999999523162842,0.24441275700757936,-0.01850007772445661,-0.5846794042903181,0.5476792488414044,-0.3015897410073869,0.26458958555847367,0.6551520481109616,38.775472470196405,-10.05760450254089,0.2830896632829305,3,0.19500017166137695,0.06000006198883012,-0.24999988079071045,0.03500008583068848,1.1299998760223389,1,0.35097493609684594,2.0588263343389155,3.650000095367432,-1.7272711509534564,3.609999895095825,1.521738048763801,3.7200000286102295,0.35097493609684594
833,2003-03-26,3.609999895095825,3.650000095367432,3.5,3.650000095367432,26967.0,0.00557102546091337,6.499967217609364,0.6666679912103307,33.5616435000678,57.18392597733509,0.1409581599796086,-0.015597689485607802,-0.2771864758987692,0.24842155370684438,15.933793128995935,0.15000009536743208,0.2423669059203002,-0.023500096797943293,-0.5388753397336146,0.491875146137728,-0.28118771826577893,0.23418752466989234,0.5844429551696777,42.857101151269724,-0.7368816443616666,0.25768762146783575,3,0.17500019073486328,0.04000008106231645,-0.2574998736381531,-0.059999942779541016,1.1099998950958252,2,0.301939043170077,2.749997392298169,3.5899999141693115,2.0588263343389155,3.650000095367432,-1.7272711509534564,3.609999895095825,0.301939043170077
834,2003-03-27,3.5699999332427983,3.650000095367432,3.4300000667572017,3.5,29034.0,-0.01108032216493049,-1.0952403658933947,-1.7499895692393805,36.296297996949306,54.27826437502839,0.13915552002633147,0.0705490798648527,-0.2295040012309122,0.2731470765324149,16.428219557634442,0.22000002861023038,0.24428408277252966,-0.09050005674362138,-0.5226051316008555,0.34160501811361277,-0.30655259417223846,0.1255524806849957,0.5767763517288205,47.22219094817115,6.690900671817353,0.21605253742861713,3,0.10500013828277588,0.08000004291534335,-0.21749991178512618,-0.2699999809265141,1.2700002193450932,3,0.29411763920189204,6.499967217609364,3.609999895095825,2.749997392298169,3.5899999141693115,2.0588263343389155,3.650000095367432,0.29411763920189204
835,2003-03-28,3.75,3.829999923706055,3.539999961853028,3.5699999332427983,68658.0,0.050420187709555364,-1.4166662527455478,2.5714319774114984,52.7559013728585,52.936642238894144,-0.05440408041308409,-0.07634881791590731,-0.39989392080281494,0.07397404557078202,17.4421389776685,0.28999996185302734,0.22243872166577638,0.06600000858306876,-0.32845638376447184,0.46045640093060936,-0.13122818759070176,0.2632282047568393,0.3519697135953672,81.39535915278191,40.06514944023735,0.19722819617377033,3,-0.07499992847442583,-0.10000002384185835,-0.38499999046325684,-0.5249999761581421,1.4099998474121085,4,0.2506666819254557,-1.0952403658933947,3.5699999332427983,6.499967217609364,3.609999895095825,2.749997392298169,3.5899999141693115,0.2506666819254557
836,2003-03-31,3.650000095367432,3.7200000286102295,3.509999990463257,3.650000095367432,28296.0,-0.02666664123535145,2.0000034059829686,0.0,53.17460843074275,51.877718838538925,0.01591612067140069,0.06062566167640293,-0.2915701151004435,0.16536151991450243,18.388751428148197,0.24000000953674316,0.173982096728452,-0.055499899387359,-0.38499561951910666,0.2739958207443891,-0.22024775945323283,0.10924796067851483,0.4098514411342591,58.139558093759526,13.634907564364084,0.16474786006587402,3,-0.004999995231628862,-1.1920929043895967e-07,-0.2850000858306889,-0.4550000429153447,2.1399998664855953,0,0.31506851104661826,-1.4166662527455478,3.75,-1.0952403658933947,3.5699999332427983,6.499967217609364,3.609999895095825,0.31506851104661826
837,2003-04-01,3.6800000667572017,3.6800000667572017,3.5299999713897705,3.670000076293945,47469.0,0.008219170029021505,29.000047683761206,100.0,45.87156505117354,49.86158873486026,-0.024498492326309407,0.059675692824695314,-0.3124035834200023,0.14184525603225584,19.72641533109861,0.1500000953674312,0.13553653152188083,-0.041999936103821245,-0.32651992612589487,0.24252005391825193,-0.18425993111485806,0.10026005890721557,0.34026038327643393,62.50002235174965,16.896489557331236,0.14225999501103662,4,-0.03499996662139848,-0.03000009059906006,-0.31500005722045854,-0.4850000143051143,1.899999856948853,1,0.3179347327855797,2.0000034059829686,3.650000095367432,-1.4166662527455478,3.75,-1.0952403658933947,3.5699999332427983,0.3179347327855797
838,2003-04-02,3.5899999141693115,3.6800000667572017,3.559999942779541,3.6800000667572017,12935.0,-0.02445656275957564,1.6666649006061285,-9.000023841880603,33.3333333333333,46.878049662921775,0.05392836731599804,0.16108510955073507,-0.2121594705407479,0.22094641297118267,20.54755493227815,0.12000012397766069,0.08143537782299504,-0.1340000867843627,-0.41395505444507563,0.14595488087635022,-0.2739775706147194,0.005977397045993982,0.393044914584352,39.999976158133585,-3.6807509327361316,0.13997748383035652,4,0.025000095367432085,0.06000006198883012,-0.2349998950958252,-0.3949998617172241,1.4500000476837158,2,0.3147632041890478,29.000047683761206,3.6800000667572017,2.0000034059829686,3.650000095367432,-1.4166662527455478,3.75,0.3147632041890478
839,2003-04-03,3.4300000667572017,3.630000114440918,3.4200000762939453,3.630000114440918,67115.0,-0.044568203687306296,1.099999880790739,2.2222189844445546,32.38096103105795,43.939987073597145,0.18826359812600657,0.2836469024474826,-0.045175561290957233,0.3437781309074386,19.533184394487105,0.21000003814697266,0.03415449808138771,-0.26099992990493837,-0.513557403616745,-0.008442456193131775,-0.3872786667608419,-0.13472119304903485,0.5180620779932879,2.439022971929289,-38.535492274910844,0.12627873685590338,4,0.1849999427795419,0.21999990940093994,-0.07500004768371538,-0.2350000143051143,1.649999856948853,3,0.37609320650948064,1.6666649006061285,3.5899999141693115,29.000047683761206,3.6800000667572017,2.0000034059829686,3.650000095367432,0.37609320650948064
840,2003-04-04,3.3399999141693115,3.539999961853028,3.25,3.539999961853028,66375.0,-0.026239111030973872,1.8999989271166413,1.0,26.605513416727263,40.554435964828386,0.2636635946227419,0.34403041481219443,0.04607115617084956,0.39730618268086193,18.124925425918093,0.2899999618530278,-0.019270074943903204,-0.3210000753402711,-0.5909630698512718,-0.05103708082927039,-0.45598157259577166,-0.18601857808477051,0.5751785076181948,19.148916742715425,-18.805815538275862,0.13498149725550046,4,0.20000004768371582,0.3550000190734859,0.015000104904174805,-0.14499986171722412,1.6600000858306885,4,0.44910187933092915,1.099999880790739,3.4300000667572017,1.6666649006061285,3.5899999141693115,29.000047683761206,3.6800000667572017,0.44910187933092915
841,2003-04-07,3.5,3.5999999046325684,3.400000095367432,3.400000095367432,64144.0,0.04790421854561089,-3.0000000000000266,-0.499999403953691,39.82301333075642,39.31142638485186,0.08956734427746493,0.1790328572445965,-0.10370510477807127,0.20602458927879708,17.12212677246252,0.25999999046325684,-0.05907759084228825,-0.1519999861717225,-0.4311415574635147,0.12714158512006968,-0.2915707718176188,-0.01242920052582619,0.36196414804450594,58.13952585759987,18.790552915736875,0.13957078564589617,4,0.039999961853027344,0.20499992370605424,-0.14749997854232788,-0.3049999475479126,1.5399999618530273,0,0.4742856706891738,1.8999989271166413,3.3399999141693115,1.099999880790739,3.4300000667572017,1.6666649006061285,3.5899999141693115,0.4742856706891738
842,2003-04-08,3.5,3.5499999523162837,3.4600000381469727,3.5299999713897705,26086.0,0.0,1.5714285714285914,-0.3000000000000013,40.90909386469143,40.12780975869894,0.08432607810964132,0.18289697324922383,-0.1003628303389319,0.1717110891632494,16.753616569102494,0.08999991416931108,-0.08963838097416721,-0.14849998950958243,-0.4336610954031497,0.13666111638398482,-0.29108054245636605,-0.005919436562798808,0.3130070162009453,58.13952585759987,16.733612728086307,0.14258055294678357,4,0.039999961853027344,0.20499992370605424,-0.18250000476837158,-0.3049999475479126,1.940000057220459,1,0.6542857033865792,-3.0000000000000266,3.5,1.8999989271166413,3.3399999141693115,1.099999880790739,3.4300000667572017,0.6542857033865792
843,2003-04-09,3.4100000858306885,3.5199999809265137,3.380000114440918,3.470000028610229,60127.0,-0.02571426119123188,-1.3333333333333333,1.9999999999999851,36.75214546053276,40.17845947687488,0.15977453820020138,0.2577591953270817,-0.011866092666345196,0.21790354097537623,15.830861803353052,0.1399998664855957,-0.12165116680803312,-0.22049990892410287,-0.5185267630340484,0.07752694518584269,-0.36951333597907565,-0.07148648186913009,0.3579663690741812,42.10527306448091,-0.49221439638054676,0.14901342705497272,4,0.12999987602233887,0.35999989509582475,-0.11250007152557373,-0.21500003337860107,1.9399998188018799,2,0.6363635728022998,1.5714285714285914,3.5,-3.0000000000000266,3.5,1.8999989271166413,3.3399999141693115,0.6363635728022998
844,2003-04-10,3.5,3.5899999141693115,3.3499999046325684,3.4100000858306885,35833.0,0.026392936042225035,-1.285711366306958,-1.500000000000011,45.21739725354315,39.34084790806206,0.06571114404670775,0.14112876032291632,-0.10106485309541213,0.08305707201131529,14.507896704452087,0.24000000953674316,-0.13235750165336935,-0.10899999141693106,-0.37653453617770616,0.15853455334384403,-0.24276726379731883,0.024767280963456706,0.2265291385124799,71.42859089131788,25.23049673819971,0.13376727238038755,4,-0.014999985694885254,0.26999998092651323,-0.16499996185302734,-0.3049999475479126,1.75,3,0.439999989100865,-1.3333333333333333,3.4100000858306885,1.5714285714285914,3.5,-3.0000000000000266,3.5,0.439999989100865
845,2003-04-11,3.7000000476837163,3.7300000190734863,3.5,3.509999990463257,113928.0,0.057142870766776044,-1.1904759742235502,2.1111137602089656,51.90839486260813,39.200157511602654,-0.15882993112201405,-0.070354253547944,-0.29340989862059974,-0.15357727447897673,13.016316014092316,0.23000001907348633,-0.1074361865842075,0.09600005149841362,-0.15999337200772468,0.3519934750045519,-0.03199666025465531,0.22399676325148254,-0.45000004768371626,92.10527306448103,42.4507194442201,0.12799671175306912,4,-0.2100000381469731,0.06999993324279696,-0.11000013351440474,-0.3500001430511479,1.4399998188018803,4,0.37297293465881154,-1.285711366306958,3.5,-1.3333333333333333,3.4100000858306885,1.5714285714285914,3.5,0.37297293465881154
846,2003-04-14,3.7999999523162837,3.7999999523162837,3.5999999046325684,3.7300000190734863,47875.0,0.027027000903735,4.714292526251674,0.36842059032422086,57.77777974007075,40.52307025481346,-0.26296871525341414,-0.1837110529018613,-0.38056641706164696,-0.2799425964656832,12.665915922823826,0.20000004768371538,-0.08263422758226158,0.1984999537467953,-0.0481854560827113,0.4451853635763019,0.075157248832042,0.3218426586615486,-0.5403999519348139,100.0,46.94644385843726,0.12334270491475331,4,-0.27499997615814165,-0.08999991416931152,-0.1649999618530269,-0.4049999713897705,1.1899998188018803,0,0.31578949019519276,-1.1904759742235502,3.7000000476837163,-1.285711366306958,3.5,-1.3333333333333333,3.4100000858306885,0.31578949019519276
847,2003-04-15,4.050000190734863,4.190000057220459,3.75,3.7999999523162837,325231.0,0.06578953725149184,-1.5142850136273192,3.5714353833945,63.924058559822186,43.922039724423335,-0.5084320515182181,-0.4305847851162712,-0.6135862974781938,-0.5442645215820763,12.619586170490194,0.440000057220459,-0.0919785372530808,0.4325001835823059,0.11841833174051608,0.7465820354240957,0.275459257661411,0.5895411095032008,-0.768784192276001,83.33335225543935,27.79246559414502,0.15704092592089486,4,-0.3300001621246338,-0.3300001621246338,-0.41500020027160645,-0.65500020980835,0.9499998092651367,1,0.2444443764182962,4.714292526251674,3.7999999523162837,-1.1904759742235502,3.7000000476837163,-1.285711366306958,3.5,0.2444443764182962
848,2003-04-16,4.670000076293945,4.8400001525878915,4.070000171661377,4.099999904632568,324399.0,0.15308638428646204,-1.444445790017449,2.279998512269481,75.4629652625248,48.70892908347521,-1.0718383539338339,-1.0268350525049863,-1.2087288950946835,-1.1803953792027828,13.109156985320588,0.7899999618530282,-0.07840342192150862,1.0040000677108765,0.4378532889097908,1.5701468465119621,0.7209266783103336,1.2870734571114193,-1.3342570343093874,88.59060080511856,30.675673219265732,0.2830733894005429,4,-0.625,-0.625,-1.0350000858306885,-1.275000095367432,0.3400001525878906,2,0.16488222020278331,-1.5142850136273192,4.050000190734863,4.714292526251674,3.7999999523162837,-1.1904759742235502,3.7000000476837163,0.16488222020278331
849,2003-04-17,4.900000095367432,5.260000228881836,4.599999904632568,4.599999904632568,344830.0,0.04925053861155648,-3.3999993642175266,0.5263159655907718,76.01810125604518,54.1992166211772,-1.1972990503792005,-1.2267983353687635,-1.4074627134438051,-1.4237559829121826,13.478527669687262,0.6600003242492676,-0.047717144103573084,1.1750000834465029,0.3839048351934018,1.966095331699604,0.7794524593199519,1.5705477075730534,-1.4439164845346069,79.54544961945147,23.584411702432874,0.39554762412655065,4,-0.5950000286102295,-0.6449999809265137,-1.242500126361847,-1.50000011920929,0.1700000762939453,3,0.09183669398100136,-1.444445790017449,4.670000076293945,-1.5142850136273192,4.050000190734863,4.714292526251674,3.7999999523162837,0.09183669398100136
850,2003-04-18,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,0.0,1.0,0.0,79.62085120625105,58.621198607343274,-1.064707185083237,-1.186006719286862,-1.3787756604269967,-1.4321427165100116,13.867859604814099,0.0,0.010096512229226917,1.1105000734329225,0.16382770978106187,2.057172437084783,0.6371638916069919,1.583836255258853,-1.2635248227297056,78.313249205104,21.693049211436588,0.4733361818259303,4,-0.5950000286102295,-0.6449999809265137,-1.225000143051148,-1.50000011920929,0.1700000762939453,4,0.07142855057563491,-3.3999993642175266,4.900000095367432,-1.444445790017449,4.670000076293945,-1.5142850136273192,4.050000190734863,0.07142855057563491
851,2003-04-21,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,0.0,1.0,0.0,79.32692147879573,62.889846120021524,-0.9445637549027337,-1.1463312888429527,-1.349174763617341,-1.4477998077633485,14.69535630142632,0.0,0.0888459747358259,1.0480000734329225,-0.017489274293990498,2.1134894211598354,0.5152553995694662,1.5807447472963787,-1.1011723271052944,76.15893516910349,19.444644288980072,0.5327446738634565,4,-0.5950000286102295,-0.6449999809265137,-1.225000143051148,-1.50000011920929,0.07999992370605469,0,0.048979544172879974,1.0,4.900000095367432,-3.3999993642175266,4.900000095367432,-1.444445790017449,4.670000076293945,0.048979544172879974
852,2003-04-22,4.849999904632568,5.059999942779541,4.75,5.050000190734863,133553.0,-0.010204120359535218,1.8181839856255133,-100.0,80.88234967563973,67.7932021439223,-0.7631845764609322,-1.050979336798969,-1.2695443762889576,-1.411990354815118,16.052140901765327,0.309999942779541,0.19103761270752395,0.9349998831748962,-0.21120672754410297,2.0812064938938954,0.3618965778153962,1.5081031885343958,-0.9050548903084614,65.54619289624866,6.440154272845362,0.5731033053594997,4,-0.5449998378753662,-0.5949997901916504,-1.1074998974800114,-1.2649998664855961,0.13000011444091797,1,0.028865952420302543,1.0,4.900000095367432,1.0,4.900000095367432,-3.3999993642175266,4.900000095367432,0.028865952420302543
853,2003-04-23,4.699999809265137,4.920000076293945,4.730000019073486,4.849999904632568,54274.0,-0.030927855323080733,-3.2222387055413977,0.7499994039544049,81.28077492833059,71.80024410778758,-0.4592495520535742,-0.8591829735681298,-1.0904014302677139,-1.2757602694363492,17.448584965524706,0.19000005722045898,0.269578041690107,0.7304997920989988,-0.4575366394528144,1.9185362236508121,0.1364815763230922,1.3245180078749055,-0.6235492734852572,15.151493258176126,-49.010722271639885,0.5940182157759065,4,-0.31999969482421875,-0.44499969482421875,-0.9524998068809509,-1.1149997711181645,0.35000038146972656,2,0.06382983040626322,1.8181839856255133,4.849999904632568,1.0,4.900000095367432,1.0,4.900000095367432,0.06382983040626322
854,2003-04-24,4.619999885559082,4.849999904632568,4.440000057220459,4.800000190734863,101792.0,-0.01702126105374524,1.9285731315629033,1.2000012715649468,81.68316416828809,75.10855180841868,-0.22760526326316377,-0.7341253599293789,-0.9838440595725793,-1.2091773116102265,18.753745984300096,0.4099998474121094,0.3529053135896456,0.5979998707771301,-0.6083622062766771,1.8043619478309374,-0.005181167749773508,1.2011809093040338,-0.4251943804690068,29.032235736029055,-39.137467838524074,0.6031810385269036,4,-0.18999981880187988,-0.36499977111816406,-0.8724998831748962,-1.0349998474121098,0.8299999237060547,3,0.08441566081890906,-3.2222387055413977,4.699999809265137,1.8181839856255133,4.849999904632568,1.0,4.900000095367432,0.08441566081890906
855,2003-04-25,4.690000057220459,4.789999961853027,4.349999904632568,4.489999771118164,50146.0,0.015151552682972858,1.1999997615814777,-1.1111108167676853,80.82901215168657,77.66979985415377,-0.1591410737877048,-0.769547401895708,-1.0275377136257338,-1.29072689990628,19.409194544585624,0.440000057220459,0.46146085882733967,0.621000039577484,-0.6136556748719206,1.8556557540268885,0.003672182352781661,1.2383278968021862,-0.3886750797512075,47.887342862016766,-20.660856582669652,0.6173278572247023,4,-0.18499994277954102,-0.434999942779541,-0.9725000262260437,-1.1050000190734868,0.9200000762939444,4,0.08102347757030226,1.9285731315629033,4.619999885559082,-3.2222387055413977,4.699999809265137,1.8181839856255133,4.849999904632568,0.08102347757030226
856,2003-04-28,4.800000190734863,4.900000095367432,4.599999904632568,4.730000019073486,45076.0,0.02345418596425275,1.2222237920565988,0.35000035762735704,81.86274292101498,79.66298700539741,-0.12557981075649582,-0.8316121585310214,-1.1248849377062324,-1.4040898249126967,20.307901294038906,0.3000001907348633,0.5647480781437326,0.6735001683235167,-0.5858610139333642,1.9328613505803975,0.04381957719507579,1.303180759451957,-0.4500002861022949,63.380318580932695,-6.216639730562676,0.6296805911284405,4,-0.13499999046325684,-0.5450000762939453,-1.082500159740448,-1.215000152587891,0.8599996566772452,0,0.05624999379118312,1.1999997615814777,4.690000057220459,1.9285731315629033,4.619999885559082,-3.2222387055413977,4.699999809265137,0.05624999379118312
857,2003-04-29,4.849999904632568,4.989999771118164,4.849999904632568,4.849999904632568,62049.0,0.010416606648103066,0.0,0.0,85.99999117851362,80.8337676627295,-0.05606105394882466,-0.8321277769465212,-1.1549422797861681,-1.4536829547598056,21.317692813710558,0.18999958038330078,0.6549881563156799,0.6649998903274534,-0.6155509926235982,1.9455507732785051,0.024724448851928038,1.3052753318029793,-0.5,78.12501629814845,4.841911903861032,0.6402754414755257,4,-0.04499983787536621,-0.5949997901916504,-1.1074998974800114,-1.249999880790711,2.4100003242492676,1,0.026804147834466052,1.2222237920565988,4.800000190734863,1.1999997615814777,4.690000057220459,1.9285731315629033,4.619999885559082,0.026804147834466052
858,2003-04-30,4.71999979019165,4.96999979019165,4.599999904632568,4.900000095367432,108449.0,-0.026804147834466163,1.3125014901175405,-100.0,79.90194921171121,81.26530632447017,0.0913877888433019,-0.6462646127596221,-1.000618788662568,-1.3222716843789288,22.026183366642936,0.36999988555908203,0.7343127316993803,0.4784997820854189,-0.7911835462932828,1.7481831104641206,-0.1563418821039324,1.1133414462747697,-0.2789998531341551,57.8124941792327,-15.056428349297391,0.6348416641893508,4,-0.014999866485595703,-0.4649996757507324,-1.002499759197235,-1.0999997854232788,2.260000228881836,2,0.055084796703196215,0.0,4.849999904632568,1.2222237920565988,4.800000190734863,1.1999997615814777,4.690000057220459,0.055084796703196215
859,2003-05-01,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0,0.0,1.0,-0.0,77.71737841724045,81.05380934791344,0.07059323903117853,-0.5741002725260991,-0.9754715377401473,-1.3170140862595052,23.421203715664696,0.0,0.7887227892529536,0.4139997959136963,-0.8124353252528778,1.64043491708027,-0.19921776466959074,1.0272173564969833,-0.19709982395172077,57.8124941792327,-12.101709685779255,0.6132175605832868,5,-0.014999866485595703,-0.4649996757507324,-1.002499759197235,-1.0999997854232788,2.330000400543212,3,0.06991534220593976,1.3125014901175405,4.71999979019165,0.0,4.849999904632568,1.2222237920565988,4.800000190734863,0.06991534220593976
860,2003-05-02,4.8400001525878915,4.849999904632568,4.699999809265137,4.800000190734863,46275.0,0.025423806722535636,4.000047684140255,100.0,77.95698187340263,80.9015938362031,-0.06572482719680028,-0.607088227193314,-1.0684117526803112,-1.4270138909279844,25.352093850711583,0.15000009536743164,0.762152470378413,0.4590001463890081,-0.700326312705049,1.6183266054830652,-0.12066308315802043,1.0386633759360366,-0.2433901600837709,61.53854618414013,-4.381224541598073,0.5796632295470285,5,-0.13500022888183683,-0.5850000381469735,-1.1775001287460336,-1.22000014781952,3.0299997329711905,4,0.12603298294341703,1.0,4.71999979019165,1.3125014901175405,4.71999979019165,0.0,4.849999904632568,0.12603298294341703
861,2003-05-05,5.1599998474121085,5.3400001525878915,4.96999979019165,5.0,212605.0,0.06611563734210146,-2.3636355754767364,3.999999999999889,78.75646324253168,80.66538423252442,-0.3855050015862913,-0.8393840747192316,-1.3541735438836282,-1.739840861628065,27.830246423283082,0.5,0.7222066651033545,0.6959998488426198,-0.43509924413183665,1.8270989418170762,0.13045030235539112,1.261549395329848,-0.497050831270216,75.67564258618324,11.464576503366516,0.5655495464872282,5,-0.314999818801879,-0.8649997711181632,-1.4974998235702506,-1.539999842643737,2.9300003051757804,0,0.08720936035065652,4.000047684140255,4.8400001525878915,1.0,4.71999979019165,1.3125014901175405,4.71999979019165,0.08720936035065652
862,2003-05-06,5.789999961853027,6.0,5.070000171661377,5.150000095367432,363162.0,0.1220930490447365,-1.325000402331496,4.000002980235103,78.86596848549678,80.39707240554289,-0.9701671774508585,-1.3586872680235205,-1.9399749135058832,-2.35813365642667,30.76444882110114,0.929999828338623,0.6907781397520392,1.211499965190887,0.028830868325855796,2.3941690620559184,0.6201654167583719,1.8028345136234027,-1.0900001525878906,84.99999829701026,22.88661950294008,0.5913345484325156,5,-0.6150000095367432,-1.1649999618530273,-2.1424999237060547,-2.1699999570846558,1.8000001907348642,1,-0.02245252423098698,-2.3636355754767364,5.1599998474121085,4.000047684140255,4.8400001525878915,1.0,4.71999979019165,-0.02245252423098698
863,2003-05-07,5.579999923706055,5.9000000953674325,5.369999885559082,5.8499999046325675,301801.0,-0.03626943687919548,1.8648631929758,-0.4218750582076717,67.70832376140963,78.84431236033416,-0.6953335441932413,-1.0306212527553553,-1.6860155436589945,-2.1352931849039654,33.65008010596642,0.5300002098083505,0.6563909053634269,0.8929999351501463,-0.23520492798091208,2.0212047982812047,0.3288975035846171,1.4571023667156755,-0.6980000877380368,67.6923065636992,7.462419823649967,0.5641024315655291,5,-0.4049999713897705,-0.9549999237060547,-1.932499885559082,-1.959999918937683,1.5100002288818368,2,0.3010753276247322,-1.325000402331496,5.789999961853027,-2.3636355754767364,5.1599998474121085,4.000047684140255,4.8400001525878915,0.3010753276247322
864,2003-05-08,5.039999961853027,5.5,4.710000038146973,5.309999942779541,156965.0,-0.09677418803518134,1.4307687567536638,1.0000000000000033,52.845525145885965,75.73503602635633,-0.10000818381115817,-0.38929203090693054,-1.1048457194218844,-1.5798740001572908,36.174823999431645,0.869999885559082,0.6096186997499746,0.27599997520446795,-0.7126811800252595,1.2646811304341954,-0.21834060241039577,0.7703405528193317,0.9600000381469727,26.1538540541056,-30.475454306786254,0.4943405776148638,5,0.25999999046325684,-0.41499996185302734,-1.4074999690055847,-1.4199999570846558,1.75,3,0.38492064918730495,1.8648631929758,5.579999923706055,-1.325000402331496,5.789999961853027,-2.3636355754767364,5.1599998474121085,0.38492064918730495
865,2003-05-09,5.079999923706055,5.0900001525878915,4.989999771118164,5.039999961853027,66919.0,0.007936500427734305,2.3333227370260774,-0.14814801732861677,53.59999588012774,72.59473079959108,-0.08813747020992224,-0.3379308229422744,-1.110421662736778,-1.603905930958696,38.2470412571102,0.10000038146972745,0.5739662510655181,0.24699994325637853,-0.6133084022089808,1.1073082887217374,-0.1831542294763011,0.6771541159890582,0.894200077056885,28.682162519415407,-24.424359917835282,0.4301541727326794,5,0.2200000286102295,-0.4549999237060547,-1.447499930858612,-1.459999918937683,1.5100002288818368,4,0.3877953339793787,1.4307687567536638,5.039999961853027,1.8648631929758,5.579999923706055,-1.325000402331496,5.789999961853027,0.3877953339793787
866,2003-05-12,5.0,5.099999904632568,4.989999771118164,5.010000228881836,69047.0,-0.015748016714081325,-6.333174391251828,-0.2500059604701619,52.96442851636749,68.92411272601929,0.025944218958029452,-0.1722518425899615,-0.99428330448377,-1.5058459912253759,40.15995437499401,0.1100001335144043,0.5425049848248973,0.10700001716613805,-0.6044728179481655,0.8184728522804416,-0.24873640039101375,0.46273643472328985,0.9489160015106206,22.480617862690117,-27.852246489869536,0.3557364175571516,5,0.2999999523162842,-0.3250000476837158,-1.3825000524520874,-1.3799999952316284,1.690000057220459,0,0.5739999771118165,2.3333227370260774,5.079999923706055,1.4307687567536638,5.039999961853027,1.8648631929758,5.579999923706055,0.5739999771118165
867,2003-05-13,5.039999961853027,5.400000095367432,5.039999961853027,5.099999904632568,185880.0,0.007999992370605558,-11.000015894587099,5.999856952126645,57.02479631960541,66.38220684911865,0.017578659289626763,-0.1415373585351496,-1.0011258582496962,-1.5273699903746456,41.060907221836175,0.40000009536743164,0.5133868428499042,0.09749999046325719,-0.494797044506881,0.6897970254333954,-0.19864852702181235,0.39364850794832673,0.8841377203903207,27.731084692285755,-25.934496837517578,0.29614851748506915,5,0.309999942779541,-0.36500000953674316,-1.4175000190734863,-1.4199999570846558,1.7899999618530273,1,0.605158772583301,-6.333174391251828,5.0,2.3333227370260774,5.079999923706055,1.4307687567536638,5.039999961853027,0.605158772583301
868,2003-05-14,5.440000057220459,5.5,5.110000133514403,5.440000057220459,334405.0,0.0793650988878909,5.500003973646789,-0.0,64.96350542802483,64.9651098503169,-0.30122598358189023,-0.5068812887226013,-1.3690844613043698,-1.9063805703749255,40.63308604254947,0.46000003814697266,0.47997368288540976,0.45900008678436244,-0.15829112450751737,1.0762912980762422,0.15035448113842254,0.7676456924303023,0.4598548721409612,92.4050701674966,34.15196453552679,0.3086456056459397,5,-0.09000015258789062,-0.7650001049041748,-1.817500114440918,-1.8200000524520874,1.2799997329711914,2,0.39522060160895744,-11.000015894587099,5.039999961853027,-6.333174391251828,5.0,2.3333227370260774,5.079999923706055,0.39522060160895744
869,2003-05-15,5.349999904632568,5.440000057220459,5.21999979019165,5.300000190734863,161996.0,-0.016544145522284337,-1.0952355002123055,100.0,61.956517983324524,63.18728052919711,-0.12567880924161834,-0.40205319195885814,-1.2648364837288906,-1.7957011592110286,39.53891530373838,0.2200002670288086,0.43276314792759063,0.3464999437332157,-0.2908391080760433,0.9838389955424747,0.027830417828585752,0.6651694696378456,0.5260579269045627,70.58822979426823,10.568537920182841,0.31866952590462966,5,0.005000114440917969,-0.6749999523162842,-1.6949999332427979,-1.7299998998641968,1.4600000381469727,3,0.325233697004117,5.500003973646789,5.440000057220459,-11.000015894587099,5.039999961853027,-6.333174391251828,5.0,0.325233697004117
870,2003-05-16,5.25,5.420000076293945,5.1599998474121085,5.300000190734863,84134.0,-0.018691571292548725,-1.2608666807644209,-1.000009536797734,58.18181471391158,60.90120847046155,0.04313144501886512,-0.2893213921818738,-1.1466213112115593,-1.6729984768210242,38.3137322902238,0.2600002288818368,0.4077266396922328,0.22900004386901873,-0.4155528600908447,0.8735529478288822,-0.09327640811091342,0.5512764958489509,0.6027366756693278,50.9804141562604,-8.258338107877648,0.32227645197993193,5,0.10500001907348633,-0.5,-1.6225000023841858,-1.6299999952316284,1.5,4,0.29333332606724327,-1.0952355002123055,5.349999904632568,5.500003973646789,5.440000057220459,-11.000015894587099,5.039999961853027,0.29333332606724327
871,2003-05-19,5.139999866485597,5.289999961853027,4.980000019073486,5.289999961853027,140897.0,-0.020952406383695887,3.133329942493475,2.999990463293198,55.16014089941998,58.26722762756413,0.16762365080258146,-0.16908842951253522,-1.0109267024315463,-1.5397466998658738,36.81185570191084,0.309999942779541,0.39480089426362674,0.10699992179870677,-0.5370040233293629,0.7510038669267765,-0.21500205076532808,0.4290018943627416,0.6898820764332845,30.769202554013443,-25.00320311779461,0.3220019725640347,5,0.16500020027160556,-0.3399999141693124,-1.5099998712539682,-1.519999861717225,1.5399999618530256,0,0.2821012303048389,-1.2608666807644209,5.25,-1.0952355002123055,5.349999904632568,5.500003973646789,5.440000057220459,0.2821012303048389
872,2003-05-20,4.989999771118164,5.099999904632568,4.820000171661377,4.989999771118164,54817.0,-0.029182898689449344,1.5454490283370974,-0.0,54.77031700904861,56.82967132174624,0.21479809655996274,-0.008497807310049232,-0.8328992059681273,-1.3671311490180682,34.819669865740835,0.31999969482421964,0.3699687636400526,-0.050000166893005016,-0.6886500814543419,0.5886497476683319,-0.369325124173673,0.269324790387663,0.8174845337052785,24.999947407653096,-29.253882368067224,0.31932495728066834,5,0.11500024795532227,-0.11499977111816406,-1.3724997639656067,-1.3699997663497925,1.7100000381469735,1,0.3406814356869914,3.133329942493475,5.139999866485597,-1.2608666807644209,5.25,-1.0952355002123055,5.349999904632568,0.3406814356869914
873,2003-05-21,5.0,5.139999866485597,4.980000019073486,5.139999866485597,54969.0,0.0020040539760575182,1.2857142857142694,-100.0,54.92958006606208,57.06123297954358,0.1272550000188657,0.005406812526981497,-0.8206255516820145,-1.3542281750056988,32.84656875557032,0.15999984741211026,0.31667791212155105,-0.0549999475479126,-0.673810358149149,0.5638104630533238,-0.3644051528485308,0.2544052577527056,0.7855346194899129,29.032235736029055,-23.748164005850025,0.3094052053006182,5,0.16000008583068848,0.03500008583068848,-1.2799999713897705,-1.3799999952316284,2.119999885559082,2,0.365999984741211,1.5454490283370974,4.989999771118164,3.133329942493475,5.139999866485597,-1.2608666807644209,5.25,0.365999984741211
874,2003-05-22,5.010000228881836,5.099999904632568,4.980000019073486,5.0,42006.0,0.002000045776367143,-3.7999771119037176,-0.0714302744200458,53.113553945294015,57.007183875673164,0.12577877206294996,0.027534214888751407,-0.8129345247857565,-1.3475810608507097,32.077270062642995,0.11999988555908203,0.21045550424687942,-0.06449973583221436,-0.6492344840881845,0.5202350124237558,-0.35686710996019944,0.22786763829577072,0.7540236989812179,31.66668123669326,-19.17944995130662,0.29236737412798525,5,0.14999985694885254,0.16499972343444824,-0.9650001525878906,-1.1150001287460318,1.9599995613098145,3,0.3413172621134717,1.2857142857142694,5.0,1.5454490283370974,4.989999771118164,3.133329942493475,5.139999866485597,0.3413172621134717
875,2003-05-23,5.070000171661377,5.099999904632568,5.010000228881836,5.039999961853027,14609.0,0.011976035935817197,1.0,2.9999523173755485,48.17814476424273,56.47537456988152,0.07175723369496989,-0.0026745196553221717,-0.8499903184076434,-1.394407543919339,31.63784735515508,0.08999967575073242,0.1413256266821623,-0.023499798774719416,-0.5796245505046178,0.532624952955179,-0.3015621746396686,0.2545625770902298,0.672943278407355,53.19151310643314,5.259521002070066,0.27806237586494903,5,0.08999991416931152,0.10499978065490723,-0.7900000810623169,-0.9650000333786011,2.2799997329711905,4,0.34319520950785054,-3.7999771119037176,5.010000228881836,1.2857142857142694,5.0,1.5454490283370974,4.989999771118164,0.34319520950785054
876,2003-05-26,5.070000171661377,5.150000095367432,5.059999942779541,5.119999885559082,18625.0,0.0,-1.5714266251592293,-1.6666454740522927,30.434795002851956,53.52092997913114,0.09245344756509155,0.019594985167485035,-0.8281850051153112,-1.381898705125209,30.993274883784306,0.09000015258789062,0.14336848242391032,-0.03699979782104457,-0.5759696012783442,0.501970005636255,-0.30648469954969393,0.2324851039076048,0.65228441016892,75.75759327225963,31.17131607169214,0.2694849017286498,5,0.08999991416931152,0.10499978065490723,-0.7900000810623169,-0.940000057220459,2.119999885559082,0,0.3313609016679988,1.0,5.070000171661377,-3.7999771119037176,5.010000228881836,1.2857142857142694,5.0,0.3313609016679988
877,2003-05-27,4.980000019073486,5.150000095367432,4.980000019073486,5.110000133514403,22312.0,-0.01775150878513654,-1.6153834867769505,2.6000171662359035,32.55814985044785,49.920334914955916,0.193383952626899,0.12630975023875024,-0.7131072237049576,-1.2775506655417352,30.030356766500866,0.1700000762939453,0.13792912076652453,-0.1334999561309811,-0.662462214364294,0.3954623021023318,-0.3979810852476371,0.1309811729856749,0.7220388718831439,0.0,-39.94244285385095,0.2644811291166564,5,0.15000009536743164,0.19499993324279785,-0.6999999284744263,-0.8499999046325684,2.670000076293946,1,0.3413654222397806,-1.5714266251592293,5.070000171661377,1.0,5.070000171661377,-3.7999771119037176,5.010000228881836,0.3413654222397806
878,2003-05-28,4.980000019073486,5.099999904632568,5.0,5.079999923706055,41315.0,0.0,-2.3333333333333335,0.7692293584711933,47.45763122812562,48.3093474977116,0.1355225817094423,0.1547195962072223,-0.6865454117904548,-1.260502370797517,30.035037258650032,0.11999988555908203,0.1405672807971179,-0.1464999675750729,-0.6467430500120068,0.35374311486186105,-0.3966215087935394,0.10362157364339364,0.7021980948269508,0.0,-39.964575885090866,0.2501215412184669,5,0.1400001049041748,0.19499993324279785,-0.6999999284744263,-0.8449999094009399,2.690000057220459,2,0.3453814826514101,-1.6153834867769505,4.980000019073486,-1.5714266251592293,5.070000171661377,1.0,5.070000171661377,0.3453814826514101
879,2003-05-29,5.050000190734863,5.190000057220459,5.019999980926514,5.019999980926514,62543.0,0.014056259315918584,-10.333259159183024,-0.30000238418806474,48.76034262889174,47.26251726604272,0.020665419135324825,0.11669273949201564,-0.7292674742122429,-1.3144708396323281,30.126238151571638,0.21000003814697266,0.13053384078058272,-0.09299981594085693,-0.557263742259976,0.3712641103782621,-0.3251317791004169,0.13913214721870304,0.6127539616505047,33.33340902175739,-7.725435542339433,0.2321319631595597,5,0.004999876022338867,0.1249997615814209,-0.7325000762939453,-0.9150000810623169,2.4600000381469727,3,0.40990091418649977,-2.3333333333333335,4.980000019073486,-1.6153834867769505,4.980000019073486,-1.5714266251592293,5.070000171661377,0.40990091418649977
880,2003-05-30,5.449999809265137,5.449999809265137,5.059999942779541,5.199999809265137,170824.0,0.07920784226189626,2.1199989318847656,8.333275053643804,64.70586951995921,48.32315377943598,-0.3888751189009083,-0.24797803416633535,-1.0932323618420927,-1.695630677384559,30.14788945570811,0.39999961853027344,0.06859243479288324,0.2764998197555544,-0.18408441020993127,0.73708404972104,0.04620770477281155,0.5067919347382972,0.19369926083546307,100.0,54.253413304519555,0.23029211498274293,5,-0.3149998188018799,-0.27499985694885254,-1.1074997186660767,-1.3149996995925903,2.1600003242492667,4,0.27889908882977865,-10.333259159183024,5.050000190734863,-2.3333333333333335,4.980000019073486,-1.6153834867769505,4.980000019073486,0.27889908882977865
881,2003-06-02,5.610000133514403,5.8400001525878915,5.5,5.5,349134.0,0.02935785868785934,-5.181813452860386,0.44000053405761363,67.27272149288659,49.712309833195754,-0.5310391552585392,-0.39266925748466974,-1.2158853026541623,-1.8361485756051605,29.495512987415513,0.3900003433227548,0.024097547077343684,0.4140001296997058,-0.08607982501200784,0.9140800844114194,0.16396015234384897,0.6640401070555626,-0.9000000953674308,73.25581588765701,24.188147991859204,0.2500399773558569,6,-0.20000004768371493,-0.31000018119811923,-1.2300000190734854,-1.475000023841857,2.1399998664855966,0,0.3101603796269672,2.1199989318847656,5.449999809265137,-10.333259159183024,5.050000190734863,-2.3333333333333335,4.980000019073486,0.3101603796269672
882,2003-06-03,5.6599998474121085,5.670000076293945,5.559999942779541,5.630000114440918,175336.0,0.00891260476073863,3.399988555951859,0.2727245141685429,58.46152604684957,50.10474827550547,-0.5319443147875162,-0.47738330770976756,-1.2252523288213997,-1.866656342144977,27.88492798251409,0.1100001335144043,-0.0001425797402232476,0.47049984931945676,0.0004506428320407707,0.9405490558068728,0.23547524607574832,0.7055244525631652,-0.9273998069763172,78.57139613353236,33.540398365808386,0.23502460324370816,6,-0.24999976158142,-0.3599998950958243,-1.1999996900558463,-1.524999737739562,2.0900001525878915,1,0.270318065557529,-5.181813452860386,5.610000133514403,2.1199989318847656,5.449999809265137,-10.333259159183024,5.050000190734863,0.270318065557529
883,2003-06-04,7.260000228881836,8.25,5.6500000953674325,5.690000057220459,2437540.0,0.2826855873858878,-2.151514853765614,52.33380487649963,83.9857600518853,53.53499339846006,-1.9865581033413768,-2.050182917169061,-2.7658348781447852,-3.4362259239792987,27.084991460459186,2.5999999046325675,0.03524110179977491,1.9865002155303957,0.9561343447945578,3.0168660862662335,1.4713172801624772,2.501683150898314,-2.505252186203003,69.34985246835565,26.413541491548884,0.5151829353679189,6,-0.6450002193450928,-0.8350002765655518,-2.730000138282776,-3.1250001192092896,0.25999975204467773,2,0.0537189881804816,3.399988555951859,5.6599998474121085,-5.181813452860386,5.610000133514403,2.1199989318847656,5.449999809265137,0.0537189881804816
884,2003-06-05,6.980000019073486,7.480000019073486,6.8499999046325675,7.0,590532.0,-0.03856752079627335,-3.4999974455171157,-0.012738839961622206,78.92975457887083,56.95183893341873,-1.561985584417866,-1.7047965420378803,-2.427155880493478,-3.127593176612678,28.40531725979002,0.6300001144409189,0.083573895397687,1.6095000028610231,0.3352782039933411,2.883721801728705,0.9723891034271821,2.246610902294864,-2.0854418981018066,60.18808908633368,17.514616997605714,0.6371108994338411,6,-0.36500000953674316,-0.505000114440918,-2.5,-2.84499990940094,0.8699998855590811,3,0.09885387612248864,-2.151514853765614,7.260000228881836,3.399988555951859,5.6599998474121085,-5.181813452860386,5.610000133514403,0.09885387612248864
885,2003-06-06,7.050000190734862,7.369999885559082,6.9000000953674325,6.960000038146973,317349.0,0.010028677861044999,-3.4761876649061834,-4.500011920940279,82.3728732465533,62.72273651605222,-1.47689785293029,-1.7071694286204204,-2.4422568546600596,-3.1684227512910144,29.7969951059427,0.4699997901916495,0.14065474398130284,1.5810001611709588,0.11169447872375038,3.050305843618167,0.8463473199473546,2.315653002394563,-2.02122439460205,56.36364329944954,11.681037783822248,0.7346528412236042,6,-0.43500018119811923,-0.575000286102294,-2.570000171661376,-2.915000081062316,1.050000190734866,4,0.0652482305960087,-3.4999974455171157,6.980000019073486,-2.151514853765614,7.260000228881836,3.399988555951859,5.6599998474121085,0.0652482305960087
886,2003-06-09,7.869999885559082,7.949999809265138,7.0999999046325675,7.0999999046325675,279410.0,0.11631201030347005,-1.2077920147732821,8.555540838384362,89.77899788347578,69.08060851972199,-2.0762932379909556,-2.4254875407089216,-3.1934731923316484,-3.954347116582763,31.351018596035495,0.8999996185302752,0.23450087547684273,2.257499861717224,0.4576416533344947,4.057358070099953,1.3575707575258598,3.157428965908588,-2.712375121271582,85.8736019941365,37.1025629516195,0.8999291041913645,6,-1.244999885559082,-1.3899998664855957,-3.3899998664855957,-3.7349997758865356,-0.28999996185302734,0,-0.03303681776689227,-3.4761876649061834,7.050000190734862,-3.4999974455171157,6.980000019073486,-2.151514853765614,7.260000228881836,-0.03303681776689227
887,2003-06-10,8.090000152587889,8.289999961853027,7.820000171661378,7.880000114440918,620168.0,0.0279542910073598,-1.8484842354709383,0.2727273290244566,90.3394183384806,73.84525153198365,-2.021309055769718,-2.535257594541079,-3.341682652773194,-4.138487152448386,32.5302177533231,0.4699997901916495,0.35931956951704436,2.325000119209288,0.2357947317283049,4.414205506690271,1.2803974254687969,3.369602812949779,-2.8086803788718884,92.42424926591451,39.4562565724012,1.0446026937404915,6,-1.4350001811981183,-1.5900001525878888,-3.5200001001358014,-3.915000081062315,-0.5399999618530265,1,-0.04202721213535787,-1.2077920147732821,7.869999885559082,-3.4761876649061834,7.050000190734862,-3.4999974455171157,6.980000019073486,-0.04202721213535787
888,2003-06-11,7.5900001525878915,8.069999694824219,7.300000190734862,8.069999694824219,494554.0,-0.06180469599126692,2.208334326745031,-2.2857116906826187,79.86110574546748,77.30089187826982,-1.242844445163949,-1.9667632595121551,-2.771320301138924,-3.6042123087340423,33.12640017798172,0.7899999618530265,0.5269912347378636,1.7175001144409192,-0.5174649222682985,3.9524651511501365,0.6000175960863103,2.834982632795528,-2.128159567583669,51.388904065997,-4.097024859295054,1.1174825183546087,6,-0.9150002002716073,-1.0900001525878915,-2.6900001764297494,-3.085000157356263,-0.49000024795532404,2,0.021080348378854197,-1.8484842354709383,8.090000152587889,-1.2077920147732821,7.869999885559082,-3.4761876649061834,7.050000190734862,0.021080348378854197
889,2003-06-12,7.0900001525878915,7.699999809265138,6.800000190734862,7.699999809265138,552227.0,-0.06587615150831316,1.9508200822036514,1.2708338300391826,71.2184840487476,78.02451571480188,-0.47275405847164986,-1.4015829075314459,-2.2001592114656514,-3.0732953323194794,33.34938948879713,0.8999996185302752,0.6988702151016799,1.130500102043153,-1.1537478563717132,3.41474806045802,-0.011623877164280039,2.2726240812505862,-1.4584700049727406,19.463087677885994,-34.813013977694226,1.1421239792074334,6,-0.19500017166137784,-0.5900001525878915,-2.1900001764297494,-2.585000157356263,0.059999942779541016,3,0.060648775611333416,2.208334326745031,7.5900001525878915,-1.8484842354709383,8.090000152587889,-1.2077920147732821,7.869999885559082,0.060648775611333416
890,2003-06-13,6.789999961853027,7.199999809265138,6.0900001525878915,7.119999885559082,254439.0,-0.04231314305760092,3.530612959856115,0.5409837859640949,66.99604234652467,77.99377358742834,0.04169966095482547,-1.0332705714321682,-1.8281153541516595,-2.746203846417301,33.303137331172096,1.109999656677246,0.8469710652859925,0.753499913215637,-1.533868433553959,3.0408682599852326,-0.3901842601691605,1.8971840866004346,-0.998961625383604,31.818175906976837,-18.925195165799092,1.1436841733847978,6,0.13499999046325684,-0.2349998950958252,-1.8274999856948853,-2.284999966621399,0.7300000190734863,4,0.15611192175769317,1.9508200822036514,7.0900001525878915,2.208334326745031,7.5900001525878915,-1.8484842354709383,8.090000152587889,0.15611192175769317
891,2003-06-16,6.5900001525878915,6.949999809265138,6.1500000953674325,6.949999809265138,419009.0,-0.029455053076400173,3.444447093542294,1.0909083027483166,65.5705992385179,78.78367060872482,0.4417905374598563,-0.7579300253785632,-1.5620685793688986,-2.516487921763912,33.85745803992328,0.7999997138977051,0.9997507314882155,0.481000089645387,-1.7784726493875445,2.7404728286783184,-0.6487362798710787,1.6107364591618527,-0.6490241185954515,22.72727469767439,-33.012325827784146,1.1297363695164657,6,0.379999876022338,-0.035000085830689365,-1.6275001764297494,-2.085000157356263,1.0,0,0.22913508253696468,3.530612959856115,6.789999961853027,1.9508200822036514,7.0900001525878915,2.208334326745031,7.5900001525878915,0.22913508253696468
892,2003-06-17,6.690000057220459,7.190000057220459,6.449999809265138,6.980000019073486,372661.0,0.015174492005633367,1.0845076287225173,0.805556217830018,66.22390787108787,76.81013147752512,0.5624038826419939,-0.7631680638389557,-1.5934977655016977,-2.589401305744399,35.038417655528505,0.7400002479553214,1.1102898852585517,0.4959999799728392,-1.7135810862579817,2.70558104620366,-0.6087905531425708,1.6007905130882492,-0.6080825875563836,30.303032492365755,-31.145237733667788,1.1047905331154104,6,0.5,-0.13499999046325684,-1.7025001049041748,-2.140000104904175,0.7100000381469735,1,0.13303435857598034,3.444447093542294,6.5900001525878915,3.530612959856115,6.789999961853027,1.9508200822036514,7.0900001525878915,0.13303435857598034
893,2003-06-18,6.829999923706055,6.949999809265138,6.5999999046325675,6.6500000953674325,168812.0,0.020926736216466013,-1.4999974455171348,-0.6206891448828759,66.66666369015516,75.44756582322337,0.39671254041177306,-0.8000588664292492,-1.6589849130026142,-2.7031416313029073,36.19639792014429,0.34999990463257014,1.2180886778051878,0.544499850273132,-1.607712962201596,2.69671266274786,-0.531606555964232,1.620606256510496,-0.6799998283386222,45.96272850426512,-18.25528205313352,1.076106406237364,6,0.3600001335144043,-0.27499985694885254,-1.8174999952316284,-2.2699999809265137,0.5500001907348633,2,0.10541731699436463,1.0845076287225173,6.690000057220459,3.444447093542294,6.5900001525878915,3.530612959856115,6.789999961853027,0.10541731699436463
894,2003-06-19,6.71999979019165,6.829999923706055,6.699999809265138,6.800000190734862,84485.0,-0.016105437004853784,-1.1666620307638684,-0.44444709354229145,62.57425557467417,73.2477194152368,0.5207114848947647,-0.5853948091666252,-1.4771153909467074,-2.5666163248858194,37.41695687715671,0.13000011444091708,1.3550934341516907,0.3489997386932373,-1.7242778687774134,2.422277346163889,-0.687639065042088,1.3856385424285627,-0.44159970283508176,56.75674166329436,-2.8138424251818748,1.0366388037353258,6,0.4700002670288086,-0.16499972343444824,-1.7074998617172241,-2.1599998474121094,0.7300000190734872,3,0.056547637843018306,-1.4999974455171348,6.829999923706055,1.0845076287225173,6.690000057220459,3.444447093542294,6.5900001525878915,0.056547637843018306
895,2003-06-20,6.809999942779541,6.8499999046325675,6.559999942779541,6.699999809265138,293210.0,0.013392880267534046,2.0526302580692306,-1.3749947846196986,62.048189656311536,70.16651850110745,0.4392823446201204,-0.5674481231998438,-1.4991661400106029,-2.6270632667839466,38.598926879415245,0.28999996185302646,1.2748373096657701,0.3519999027252201,-1.6356737142303341,2.3396735196807743,-0.641836905752557,1.3458367112029972,-0.4109038629531847,63.46152611738077,5.3897914779002605,0.9938368084777773,6,0.38000011444091797,-0.25499987602233887,-1.7949999570846558,-2.184999942779541,0.4700002670288086,4,0.04992660138688909,-1.1666620307638684,6.71999979019165,-1.4999974455171348,6.829999923706055,1.0845076287225173,6.690000057220459,0.04992660138688909
896,2003-06-23,6.75,6.8499999046325675,6.5999999046325675,6.809999942779541,58166.0,-0.008810564358837869,2.5714319774115664,-0.5454533632150967,60.921843629924744,66.89789908904568,0.36174404862572196,-0.39540618231214886,-1.3737368178158622,-2.5356429240035947,39.72212201526002,0.25,1.2220717373594088,0.2079999685287479,-1.6717604197071747,2.0877603567646705,-0.7318802255892134,1.1478801626467092,-0.23744968725204352,40.540552731406024,-14.321034575081342,0.9398801941179611,6,0.3299999237060547,-0.19499993324279785,-1.6974999904632568,-2.125,0.690000057220459,0,0.11407407124837232,2.0526302580692306,6.809999942779541,-1.1666620307638684,6.71999979019165,-1.4999974455171348,6.829999923706055,0.11407407124837232
897,2003-06-24,6.679999828338622,6.75,6.510000228881836,6.550000190734862,127165.0,-0.010370395801685639,-1.2857168807518795,-2.1666626930198922,41.61849256912791,62.648719847230176,0.2354636260495333,-0.2018659297511265,-1.2458311507448903,-2.433831396006462,41.13411891337992,0.23999977111816406,1.1487527496271355,0.05299980640411306,-1.6771550843948413,1.7831546972030665,-0.8120776389953637,0.9180772518035898,1.6100001335144052,38.63630945027098,-13.798065890023572,0.8650774453994767,6,0.2150001525878924,-0.12499976158142001,-1.627499818801879,-2.054999828338622,0.8099999427795419,1,0.13622759695124054,2.5714319774115664,6.75,2.0526302580692306,6.809999942779541,-1.1666620307638684,6.71999979019165,0.13622759695124054
898,2003-06-25,6.699999809265138,6.800000190734862,6.5,6.739999771118164,217640.0,0.0029940091976752292,2.7499836088047847,-0.30769287199820317,45.62499711290029,59.80499907658047,0.08486505674966427,-0.09107009638433272,-1.226486856251734,-2.421421095176396,42.647369296599685,0.3000001907348624,0.9456680877121553,-0.013000202178954368,-1.5597197011152923,1.5337192967573827,-0.7863599516471229,0.7603595472892142,1.5544001579284652,57.142818217364635,5.454219068390934,0.7733597494681687,6,-0.05499982833862305,-0.06499981880188077,-1.7099997997283944,-2.0749998092651376,0.830000400543212,2,0.10447765761639194,-1.2857168807518795,6.679999828338622,2.5714319774115664,6.75,2.0526302580692306,6.809999942779541,0.10447765761639194
899,2003-06-26,7.119999885559082,7.0900001525878915,6.6500000953674325,6.699999809265138,554398.0,0.06268658033588959,1.4444406179798972,-10.500011920940535,50.985911141736146,58.02609560938174,-0.36926410436026647,-0.3668480859458594,-1.608865748283268,-2.804642860828322,44.13614265945651,0.440000057220459,0.7075726187766396,0.3034998893737795,-1.0380982383023074,1.6450980170498672,-0.3672991744642644,0.9742989532118234,1.064224082946776,105.08469918856869,51.757295330182885,0.6707990638380439,6,-0.4499998092651367,-0.4849998950958252,-2.0224997997283936,-2.494999885559082,0.940000534057619,3,0.0365168866658514,2.7499836088047847,6.699999809265138,-1.2857168807518795,6.679999828338622,2.5714319774115664,6.75,0.0365168866658514
900,2003-06-27,6.96999979019165,7.3400001525878915,6.929999828338622,7.199999809265138,359541.0,-0.021067429463259457,-1.6451638705033058,-0.5476189935558908,34.37500155220394,54.55991808868019,-0.21349743702429436,-0.10238397897810536,-1.4222118155451309,-2.6199600307317086,45.165082528453674,0.41000032424926935,0.5202474362855343,0.0774997949600218,-1.1003819545940985,1.2553815445141412,-0.5114410798170379,0.6664406697370815,1.1468552195739736,55.952345811326865,6.463319619562384,0.5889408747770597,6,-0.07499980926513583,-0.33499979972839355,-1.802499771118164,-2.3449997901916504,1.1900000572204608,4,0.06886657582815925,1.4444406179798972,7.119999885559082,2.7499836088047847,6.699999809265138,-1.2857168807518795,6.679999828338622,0.06886657582815925
901,2003-06-30,7.3499999046325675,7.489999771118164,7.0,7.0999999046325675,403383.0,0.05451938678329116,-1.1777776835876905,-1.0869564315997844,37.82894504656456,51.40492221928871,-0.5301000345508768,-0.36400670770577737,-1.7603867353607825,-2.9625559510079595,45.509808948488185,0.5199999809265137,0.40535795614822234,0.370499920845031,-0.6558165418200774,1.3968163835101395,-0.14265831048752364,0.8836581521775857,0.7021809047424314,85.8585960754847,40.073847721640014,0.5131582313325544,6,-0.35500001907348544,-0.7149999141693106,-2.182499885559081,-2.7249999046325675,0.8300004005432138,0,-0.009523768126867393,-1.6451638705033058,6.96999979019165,1.4444406179798972,7.119999885559082,2.7499836088047847,6.699999809265138,-0.009523768126867393
902,2003-07-01,7.190000057220459,7.3499999046325675,7.070000171661378,7.3499999046325675,177320.0,-0.02176868700518808,2.500000000000017,-0.639999389648434,42.59259161144627,48.73002532165439,-0.32599872706294164,-0.08801872939764621,-1.557946658417035,-2.7657025659717007,45.8731648126156,0.27999973297118963,0.32386099186646433,0.13400006294250488,-0.6854324333906883,0.953432559275698,-0.27571618522409125,0.543716311109101,0.8000935197795398,69.69699159032454,23.604057709417773,0.4097162481665964,7,-0.19500017166137695,-0.5550000667572021,-2.0225000381469727,-2.565000057220459,0.9100003242492694,1,0.03477051432690059,-1.1777776835876905,7.3499999046325675,-1.6451638705033058,6.96999979019165,1.4444406179798972,7.119999885559082,0.03477051432690059
903,2003-07-02,7.6500000953674325,7.699999809265138,7.28000020980835,7.28000020980835,585272.0,0.06397775166705655,-1.2702688073654658,-2.3125014901175587,60.526313430762265,48.50247619455306,-0.7347123034244962,-0.5452585571198165,-1.9644505095640463,-3.1854807016507296,43.833993236554534,0.5099997520446786,0.2749652779096028,0.574500107765199,-0.2830478906834317,1.4320481062138297,0.14572610854088364,1.0032741069895144,0.280489738552566,95.23812118842385,43.8857029794469,0.42877399922431536,7,-0.5500001907348642,-1.0050001144409189,-2.4975000619888315,-3.0250000953674325,1.0599999427795401,2,-0.020915074804529588,2.500000000000017,7.190000057220459,-1.1777776835876905,7.3499999046325675,-1.6451638705033058,6.96999979019165,-0.020915074804529588
904,2003-07-03,7.670000076293945,7.699999809265138,7.449999809265138,7.6500000953674325,226328.0,0.0026143765591093437,5.250043213666109,0.05405401922298464,68.48739647324845,49.217943618657166,-0.6769742691753873,-0.538525480661252,-1.9270398952477343,-3.1658518436494596,41.68462229466524,0.25,0.21418845166738887,0.5600000858306888,-0.33602632511966135,1.456026496781039,0.11198688035551374,1.008013291305864,0.20327016426925315,96.10393068645344,40.53399579061369,0.44801320547517487,7,-0.570000171661377,-1.0150001049041748,-2.5225000381469727,-3.0450000762939453,2.2899999618530273,3,-0.018252915918254065,-1.2702688073654658,7.6500000953674325,2.500000000000017,7.190000057220459,-1.1777776835876905,7.3499999046325675,-0.018252915918254065
905,2003-07-04,7.510000228881836,7.550000190734862,7.449999809265138,7.5,238784.0,-0.020860475335147566,1.2222269317170391,0.500011920940346,69.65812000645562,50.18864099382726,-0.4550953190764435,-0.3607947413782906,-1.7125616427026662,-2.9675495854918124,39.419096676285534,0.2200002670288077,0.13472993672179268,0.3770002365112308,-0.5359961059424325,1.2899965789648933,-0.07949793471560085,0.8334984077380625,0.3083392020588347,72.85719540655819,12.590378948316214,0.4564981712268313,7,-0.4100003242492676,-0.8350002765655518,-2.3950002193450928,-2.885000228881836,1.9200000762939435,4,0.07323570891778175,5.250043213666109,7.670000076293945,-1.2702688073654658,7.6500000953674325,2.500000000000017,7.190000057220459,0.07323570891778175
906,2003-07-07,7.610000133514403,7.78000020980835,7.519999980926514,7.699999809265138,287853.0,0.013315566123152545,1.0799978637736058,-8.99976158687792,69.65812000645562,53.304155153530346,-0.4696655762874329,-0.5072804317904236,-1.7593440834997587,-3.035940962864246,36.83020367212542,0.26999998092651367,0.09803074792126587,0.4900001287460318,-0.38544277568620977,1.3654430331782734,0.05227867652991147,0.9277215809621522,-1.1100001335144034,76.05632856899146,11.503616460335223,0.43772145221612074,7,-0.4700000286102286,-0.7150001525878897,-2.455000162124633,-2.9850001335144034,2.1100001335144034,0,0.07227328570935398,1.2222269317170391,7.510000228881836,5.250043213666109,7.670000076293945,-1.2702688073654658,7.6500000953674325,0.07227328570935398
907,2003-07-08,7.75,7.679999828338622,7.25,7.610000133514403,275108.0,0.01839682838756307,-1803550.993281249,-1.5555596763853285,69.65812000645565,55.97450214170316,-0.493858808441888,-0.7104852309463077,-1.8450143334803712,-3.140003883178381,33.67027213521018,0.42999982833862216,0.06440594007629041,0.6470000028610228,-0.15963315929903565,1.4536331650210812,0.243683421780994,1.0503165839410515,-1.2243999958038332,94.33958529578736,26.302038646443833,0.4033165810800291,7,-0.5349998474121094,-0.8250000476837158,-2.3949999809265137,-3.125,2.0699996948242205,1,0.05548391034526201,1.0799978637736058,7.610000133514403,1.2222269317170391,7.510000228881836,5.250043213666109,7.670000076293945,0.05548391034526201
908,2003-07-09,7.75,7.789999961853027,7.539999961853027,7.690000057220459,337586.0,0.0,2.571431977411521,0.4285714285714258,73.09417491028299,58.43097589376392,-0.3679464945249089,-0.7355983538054698,-1.7853736245434657,-3.100987681530601,31.786716666508507,0.25,0.04494044712350043,0.6390000104904177,-0.1908104791800458,1.468810500160881,0.22409476565518638,1.053905255325649,-1.199311991691589,92.59259913356917,22.17270829815419,0.4149052448352317,7,-0.3900001049041748,-0.7799999713897705,-2.3949999809265137,-3.125,1.7100000381469727,2,0.04516133954448098,-1803550.993281249,7.75,1.0799978637736058,7.610000133514403,1.2222269317170391,7.510000228881836,0.04516133954448098
909,2003-07-10,7.519999980926514,7.71999979019165,7.449999809265138,7.71999979019165,144793.0,-0.02967742181593369,1.7000023841880558,-3.3333333333333335,64.97890448166591,61.83140955259303,-0.08408156854756932,-0.4972250759406265,-1.4971758546292175,-2.83275312817986,30.87073776323585,0.3000001907348624,0.13436962861082868,0.3875000000000002,-0.46206656303188876,1.237066563031889,-0.03728328151594429,0.8122832815159446,-0.9197394944763184,50.0,-20.42019295786892,0.42478328151594436,7,-0.125,-0.3299999237060547,-1.0,-1.7699999809265137,1.6399998664855957,3,0.1582446888615341,2.571431977411521,7.75,-1803550.993281249,7.75,1.0799978637736058,7.610000133514403,0.1582446888615341
910,2003-07-11,7.8499999046325675,7.869999885559082,7.449999809265138,7.5,320357.0,0.043882968689236135,1.1538472824551942,-1.750001192094028,70.83333258074938,65.49856372305801,-0.3085762341967051,-0.7839334075103599,-1.767812050213732,-3.1222114196075177,31.377758836590385,0.4200000762939444,0.2204171810388864,0.6644999265670766,-0.2263536880097492,1.5553535411439015,0.21907311927866413,1.109926733855489,-1.2021498391662586,96.77419602932996,21.641903137249216,0.4454268072884125,7,-0.379999876022338,-0.6599998474121085,-1.3049999475479117,-2.0999999046325675,1.6100001335144052,4,0.2687898291908537,1.7000023841880558,7.519999980926514,2.571431977411521,7.75,-1803550.993281249,7.75,0.2687898291908537
911,2003-07-14,8.100000381469728,8.229999542236326,7.800000190734862,8.0,421751.0,0.03184719488845178,1.3888938927536572,0.2857154534790788,75.17731323921385,69.11908834836552,-0.4928271082837341,-0.9644563388249221,-1.9646359449836437,-3.3283678949168607,32.08092118198183,0.42999935150146396,0.26683020381071465,0.8390003919601456,-0.09428826801633328,1.7722890519366246,0.37235606197190574,1.3056447219483855,-1.378821326797853,86.73477331734827,6.697400178359544,0.46664432998823957,7,-0.36000061035156516,-0.9100003242492694,-1.5550004243850726,-2.3500003814697283,1.4299993515014648,0,0.16419751371230507,1.1538472824551942,7.8499999046325675,1.7000023841880558,7.519999980926514,2.571431977411521,7.75,0.16419751371230507
912,2003-07-15,7.579999923706055,8.199999809265138,6.5999999046325675,8.130000114440918,495871.0,-0.06419758435484424,3.6376837033545697,-5.499980926586334,63.25301118297816,69.42205476527839,0.09869103855441352,-0.39459152065393077,-1.4167148639582763,-2.7661440719468082,31.577035974676882,1.599999904632571,0.3790993804820513,0.2744999408721922,-0.6285354936157841,1.1775353753601685,-0.1770177763717955,0.7260176581161799,0.6499996185302717,60.12271392367745,-21.868381336999533,0.451517717243988,7,-0.16500020027160822,-0.3899998664855957,-1.0274999141693115,-1.8299999237060547,1.8199996948242188,1,0.2823219478710035,1.3888938927536572,8.100000381469728,1.1538472824551942,7.8499999046325675,1.7000023841880558,7.519999980926514,0.2823219478710035
913,2003-07-16,7.550000190734862,7.78000020980835,7.4099998474121085,7.610000133514403,153317.0,-0.003957748452921406,-1.1764686907899127,0.10909076722205172,57.33788840254033,68.18322053519972,0.12629534997652847,-0.32452398336928656,-1.3517974798149446,-2.6930280716633233,31.045920184645542,0.3700003623962411,0.458943604519213,0.20850019454955948,-0.6718414564648514,1.0888418455639712,-0.2316706309576464,0.6486710200567654,0.679999351501464,58.282239099075994,-19.928953349779093,0.4401708255072057,7,-0.13500046730041593,-0.390000343322753,-0.9725002050399771,-1.7800002098083487,1.8000001907348642,2,0.3006621783765031,3.6376837033545697,7.579999923706055,1.3888938927536572,8.100000381469728,1.1538472824551942,7.8499999046325675,0.3006621783765031
914,2003-07-17,7.0999999046325675,7.5,7.0999999046325675,7.449999809265138,277770.0,-0.05960268539522984,-1.2857154534790665,5.8333373069801375,52.012385363493046,66.22258335264831,0.5441627025504481,0.16380289456085873,-0.8539801826913465,-2.200813152418452,30.285343426551748,0.4500002861022949,0.5235049725744076,-0.2605000972747815,-1.0998101573833354,0.5788099628337724,-0.6801551273290585,0.15915493277949544,1.099999904632571,30.674853445675822,-48.27194697339125,0.41965503005427696,7,0.314999818801879,0.059999942779541904,-0.5124999284744254,-1.3299999237060538,2.1200003623962393,3,0.33239438946676114,-1.1764686907899127,7.550000190734862,3.6376837033545697,7.579999923706055,1.3888938927536572,8.100000381469728,0.33239438946676114
915,2003-07-18,7.1500000953674325,7.380000114440918,7.119999885559082,7.199999809265138,210286.0,0.007042280479784502,-3.72727115095338,0.14285636434728397,46.55172810684837,63.65520647491418,0.4891673982459386,0.14817784439731607,-0.8558859882515781,-2.2118711772281037,29.783217348035173,0.2800002098083505,0.4964547016335308,-0.2274999141693108,-1.0329519194842556,0.577952091145634,-0.6302259168267828,0.17522608848816112,1.0179997158050549,33.74235049177147,-42.49892131631683,0.4027260026574723,7,0.26499962806701394,0.009999752044676846,-0.4525001049041757,-1.3800001144409189,2.509999752044677,4,0.2811188426902229,-1.2857154534790665,7.0999999046325675,-1.1764686907899127,7.550000190734862,3.6376837033545697,7.579999923706055,0.2811188426902229
916,2003-07-21,7.519999980926514,7.8499999046325675,7.25,7.360000133514403,422130.0,0.051748235052305525,-2.157893283876128,-3.2000152588763924,55.305463970130056,62.06046691532244,0.11740478897641804,-0.16988805780152028,-1.169921424374019,-2.5394239890080694,29.536077147569255,0.6999998092651349,0.45473146859204316,0.10399997234344482,-0.6469266709950201,0.8549266156819089,-0.27146334932578764,0.4794632940126773,0.616639832115176,57.500008195639104,-18.760692908054416,0.37546332166923213,7,-0.1050002574920672,-0.3300001621246338,-0.7799999713897705,-1.75,2.7300000190734863,0,0.2579787316676878,-3.72727115095338,7.1500000953674325,-1.2857154534790665,7.0999999046325675,-1.1764686907899127,7.550000190734862,0.2579787316676878
917,2003-07-22,7.5900001525878915,7.710000038146973,7.309999942779541,7.46999979019165,216853.0,0.009308533489218673,1.2222219278784066,0.7500029802350824,48.89706017700822,59.371898611625255,0.024945097916869052,-0.17730844165145943,-1.1832793883891108,-2.5682148355847803,29.4789741665341,0.40000009536743164,0.4227820886201856,0.12850012779235964,-0.5404591845957389,0.7974594401804582,-0.20597952840168965,0.46297978398640893,0.5159068622856156,65.3333663940432,-8.174584614786184,0.3344796561940495,7,-0.17500042915344505,-0.2500004768371591,-0.8275001049041757,-1.8200001716613778,2.8800001144409153,1,0.25559941256678864,-2.157893283876128,7.519999980926514,-3.72727115095338,7.1500000953674325,-1.2857154534790665,7.0999999046325675,0.25559941256678864
918,2003-07-23,7.4000000953674325,7.739999771118164,7.4000000953674325,7.690000057220459,167530.0,-0.025032945112086202,-1.3448256584464398,-2.4166590505405874,45.328721378847696,57.188544933534345,0.17888862372042347,0.07148798607039986,-0.9505722726821277,-2.3408853596418853,29.36518422715448,0.33999967575073153,0.37733534461861673,-0.0964999437332148,-0.6631253766411023,0.47012548917467356,-0.37981266018715854,0.18681277272072894,0.6757887773012561,40.000025431315336,-29.38357919768187,0.28331271645394407,7,0.014999628067013937,-0.035000324249269354,-0.527500033378602,-1.5800001621246347,3.799999713897704,2,0.27027020234971166,1.2222219278784066,7.5900001525878915,-2.157893283876128,7.519999980926514,-3.72727115095338,7.1500000953674325,0.27027020234971166
919,2003-07-24,7.380000114440918,7.539999961853027,7.230000019073486,7.449999809265138,255744.0,-0.0027027000903736553,1.4799995422363281,0.24137828976576162,47.63636237530713,54.611103799596314,0.19773515060420266,0.11801600052973438,-0.8843156899458391,-2.291915546782528,28.71512164765949,0.309999942779541,0.3178172671456192,-0.12949993610382116,-0.6711340467578104,0.412134174550169,-0.40031699143081667,0.14131711922317436,0.666272978867049,35.61646877925123,-31.951015004382377,0.27081705532699507,7,0.0349996089935285,-0.015000343322754794,-0.5075000524520874,-1.5600001811981201,3.5299997329711914,3,0.2669377014200831,-1.3448256584464398,7.4000000953674325,1.2222219278784066,7.5900001525878915,-2.157893283876128,7.519999980926514,0.2669377014200831
920,2003-07-25,7.449999809265138,7.5,7.300000190734862,7.300000190734862,24206.0,0.0094850533521329,-1.6666709052299435,-2.1428610354223414,47.058818373302074,51.486826592272784,0.07267055935343603,0.09045835170803063,-0.9030678804301315,-2.3298491835767567,27.705989549242847,0.1999998092651376,0.24907290744973665,-0.08350024223327512,-0.5635123952679004,0.39651191080135106,-0.3235063187505878,0.15650583428403753,0.5673478202693216,35.48384367736904,-29.72887307144049,0.24000607651731298,7,-0.04999995231628507,-0.08500003814697443,-0.577499747276307,-1.6299998760223398,2.989999771118163,4,0.23758396014486083,1.4799995422363281,7.380000114440918,-1.3448256584464398,7.4000000953674325,1.2222219278784066,7.5900001525878915,0.23758396014486083
921,2003-07-28,7.28000020980835,7.570000171661378,7.230000019073486,7.510000228881836,157937.0,-0.022818738766324453,-1.0606044842867952,-1.533337359968447,41.45455075098374,49.06477543316229,0.12753222517990004,0.26872240021535987,-0.6791933986831493,-2.124295065997611,26.503336560652635,0.3400001525878915,0.21013714533036243,-0.24999985694885218,-0.7366209213495623,0.23662120745185788,-0.4933103891492072,-0.00668932474849715,0.7090004652280717,9.80396373417905,-49.587718422732166,0.24331053220035492,7,0.19499969482421786,0.08499956130981356,-0.40750014781951904,-1.4600002765655518,3.0199999809265137,0,0.32692301772150834,-1.6666709052299435,7.449999809265138,1.4799995422363281,7.380000114440918,-1.3448256584464398,7.4000000953674325,0.32692301772150834
922,2003-07-29,7.440000057220459,7.519999980926514,7.21999979019165,7.21999979019165,150303.0,0.021978000384744734,-1.7272711509534564,-0.9565228208025376,44.67354109557505,47.65762573238837,-0.06080984460541483,0.1353517961097701,-0.7775126769945038,-2.2456926589985784,25.227403712357667,0.3000001907348633,0.12222008040970422,-0.10250000953674299,-0.5645720662880684,0.35957204721458247,-0.33353603791240616,0.12853601883892019,0.5212206024078849,42.30774521122511,-12.352009398506134,0.23103602837566287,7,0.03499984741210849,-0.07500028610229581,-0.6225000619888306,-1.5450000762939453,3.190000057220459,1,0.37768816144731865,-1.0606044842867952,7.28000020980835,-1.6666709052299435,7.449999809265138,1.4799995422363281,7.380000114440918,0.37768816144731865
923,2003-07-30,7.489999771118164,7.619999885559082,7.369999885559082,7.389999866485597,83968.0,0.006720391601231279,-2.571431977411521,0.4545444693459062,49.450545611744516,47.37297687108297,-0.13434330286814244,0.07668219334368231,-0.764301487619111,-2.259600905382893,23.525501369402434,0.25,-0.010879478299028023,-0.04450027942657453,-0.5042703138081572,0.4152697549550082,-0.2743852966173659,0.18538473776421682,0.44399647341026416,67.4999791383793,11.744729125869952,0.22988501719079138,7,-0.004999876022338867,-0.1250000000000009,-0.7649997472763062,-1.5449998378753662,3.0500001907348633,2,0.39786389679231804,-1.7272711509534564,7.440000057220459,-1.0606044842867952,7.28000020980835,-1.6666709052299435,7.449999809265138,0.39786389679231804
924,2003-07-31,7.53000020980835,7.570000171661378,7.449999809265138,7.5,378175.0,0.005340512671900166,1.1818221226163237,0.3000023841880674,43.44263063967305,47.02752159695239,-0.11950045335108772,0.027041998124156308,-0.7396453291398775,-2.26546561341965,21.731626109064003,0.12000036239624023,-0.07730326407489319,0.0025001525878902697,-0.4528251319251577,0.45782543710093826,-0.22516248966863373,0.23016279484441426,0.3773161079221614,77.50008642671432,25.820863881335896,0.2276626422565242,7,0.004999637603759766,-0.11500048637390314,-0.8900002241134644,-1.510000228881836,2.7199997901916504,3,0.4873837313678102,-2.571431977411521,7.489999771118164,-1.7272711509534564,7.440000057220459,-1.0606044842867952,7.28000020980835,0.4873837313678102
925,2003-08-01,8.060000419616701,8.399999618530272,7.449999809265138,7.449999809265138,953655.0,0.0703851520638723,-2.1147503564549437,20.333211475800713,49.26470665576954,46.356326339801214,-0.5664058927103346,-0.4844804513798966,-1.1994314874864678,-2.75582588336931,20.35929958942971,0.949999809265134,-0.10293953639228448,0.5050003528594988,-0.00858368451644509,1.0185843902354437,0.24820833417152688,0.7617923715474708,-1.4600005149841335,71.18650437498182,22.952571545370795,0.25679201868797236,8,-0.25000071525573997,-0.5600006580352819,-1.4075003862381,-1.8800003528594988,2.3899993896484357,4,0.3535979254863293,1.1818221226163237,7.53000020980835,-2.571431977411521,7.489999771118164,-1.7272711509534564,7.440000057220459,0.3535979254863293
926,2003-08-04,8.159999847412111,8.550000190734862,8.090000152587889,8.149999618530272,896689.0,0.012406876251771504,-6.076969350176604,0.016393801435831398,62.60869817607653,47.87984167303104,-0.6325987061224261,-0.5704076906650037,-1.226607200093727,-2.815999803687938,18.703584525275712,0.4899997711181605,-0.07149417978828954,0.5774997949600236,-0.003021825174984727,1.1580214150950328,0.287238984892519,0.8677606050275282,-1.52399994850159,70.67667474660438,22.95738372273719,0.2902608100675045,8,-0.2749998569488552,-0.5849997997283971,-1.394999861717226,-1.8399999141693133,1.9999999999999982,0,0.27941173720662205,-2.1147503564549437,8.060000419616701,1.1818221226163237,7.53000020980835,-2.571431977411521,7.489999771118164,0.27941173720662205
927,2003-08-05,8.180000305175781,8.350000381469728,8.039999961853027,8.300000190734862,339380.0,0.0024510365364789344,1.8181822122616065,-11.99971390424885,63.75546124313322,49.927257213507204,-0.6259295416524608,-0.5866180777688461,-1.169148650533236,-2.7937380798515417,17.706732756352267,0.310000419616701,-0.017086673486561565,0.5760002374649051,-0.05985488105678094,1.211855355986592,0.2580726782040621,0.8939277967257482,-1.4674403945922867,68.64408560437084,21.34136014894213,0.3179275592608434,8,-0.2950003147125253,-0.6050002574920672,-1.3650003671646118,-1.8600003719329834,1.5099992752075195,1,0.25916868049719777,-6.076969350176604,8.159999847412111,-2.1147503564549437,8.060000419616701,1.1818221226163237,7.53000020980835,0.25916868049719777
928,2003-08-06,8.100000381469728,8.439999580383299,7.8499999046325675,8.0,322202.0,-0.009779941408490367,-1.9499941587531504,-0.8333373069801351,76.04168451701977,53.083404118141935,-0.48745330295025546,-0.5049411589228239,-1.0110222886721196,-2.6710331021795355,16.32414508585857,0.5899996757507315,-0.021230826080706144,0.47850029468536537,-0.19256422389805294,1.1495648132687837,0.14296803539365577,0.814032553977075,-1.3139428596801794,59.09094061732206,9.284827904115453,0.33553225929170927,8,-0.2150003910064724,-0.5250003337860143,-1.285000443458559,-1.7800004482269305,1.6799993515014648,2,0.31234563133589965,1.8181822122616065,8.180000305175781,-6.076969350176604,8.159999847412111,-2.1147503564549437,8.060000419616701,0.31234563133589965
929,2003-08-07,8.710000038146973,8.829999923706055,8.149999618530272,8.149999618530272,870064.0,0.07530859604312279,-1.4285706987191733,5.599982833927706,81.45162360229459,56.90482692136332,-0.993421152967465,-1.076405788614128,-1.5364531199877112,-3.2346663791730634,15.341747768848302,0.7299995422363263,0.010961736107604203,1.0289999485015873,0.20274894683957,1.8552509501636036,0.6158744476705795,1.442125449332596,-1.8533848095996115,91.30435684002114,37.835974666732604,0.41312550083100835,8,-0.6850001811981201,-0.9950001239776611,-1.8375000953674316,-2.390000104904175,2.0900001525878906,3,0.21010331982677943,-1.9499941587531504,8.100000381469728,1.8181822122616065,8.180000305175781,-6.076969350176604,8.159999847412111,0.21010331982677943
930,2003-08-08,9.960000038146973,10.0,8.800000190734863,8.850000381469727,1360430.0,0.14351320258615452,1.0168071132909389,1.9821407588176427,86.30953352400202,61.88871389614313,-2.0673375247260433,-2.2769660592373437,-2.698510715576419,-4.428804201334,14.551467510170319,1.2899999618530273,0.10820799585754681,2.1734999418258667,0.8607723107234797,3.486227572928253,1.5171361262746732,2.82986375737706,-2.98498172789009,98.1395367405232,43.31474234640548,0.6563638155511932,8,-1.3500001430511475,-1.6600000858306885,-3.0825001001358032,-3.640000104904175,0.75,4,0.029116461921919967,-1.4285706987191733,8.710000038146973,-1.9499941587531504,8.100000381469728,1.8181822122616065,8.180000305175781,0.029116461921919967
931,2003-08-11,9.43000030517578,10.489999771118164,9.210000038146973,10.149999618530273,1770716.0,-0.05321282439169528,-1.2068963816276264,-0.6486482306758476,74.08377956734624,65.15651817078438,-1.341344536214951,-1.7309646590950596,-2.0900721173536905,-3.8460957783994854,13.378189830947449,1.2799997329711914,0.19649733591378027,1.577000212669371,0.07613581423635019,3.0778646111023917,0.8265680134528601,2.327432411885882,-2.212983459739447,59.84850304733273,6.090537602846695,0.7504321992165104,8,-0.5000004768371564,-0.8850004673004133,-2.542500376701353,-3.1100003719329816,1.1199998855590838,0,0.1081653733912944,1.0168071132909389,9.960000038146973,-1.4285706987191733,8.710000038146973,-1.9499941587531504,8.100000381469728,0.1081653733912944
932,2003-08-12,9.720000267028807,10.039999961853027,9.350000381469727,9.84000015258789,587213.0,0.030752911184303677,1.6538470708415633,0.1666666666666687,79.59184914716059,68.50555189694171,-1.4236240278140286,-1.9525280049400724,-2.2982580364112923,-4.080207573811035,14.971736995851776,0.6899995803833008,0.2996871909397232,1.7600001573562603,0.05046025539875565,3.469540059313765,0.9052302063775084,2.614770108335012,-2.1756851290242913,70.83335064276383,14.701621221382126,0.8547699509787522,8,-0.7500004768371564,-1.1750004291534406,-2.7025002241134626,-3.400000333786009,1.2799997329711932,1,0.04526744529790028,-1.2068963816276264,9.43000030517578,1.0168071132909389,9.960000038146973,-1.4285706987191733,8.710000038146973,0.04526744529790028
933,2003-08-13,9.81999969482422,10.1899995803833,9.3100004196167,9.899999618530273,745679.0,0.010288006692203755,1.6666647400514407,0.666666666666642,80.50000929832902,72.62303841457017,-1.2944842299433343,-1.9750046344083394,-2.3651752770485714,-4.123489298336633,16.694171587355765,0.8799991607666016,0.4513268599207718,1.7464996099472057,-0.14062325435597778,3.633622474250388,0.8029381777956139,2.6900610420987974,-1.9811160935083398,71.36751997417753,12.118571791955304,0.9435614321515913,8,-0.8499999046325701,-1.2749998569488543,-2.749999642372133,-3.3749997615814227,1.530000686645506,2,-0.013238301270970365,1.6538470708415633,9.720000267028807,-1.2068963816276264,9.43000030517578,1.0168071132909389,9.960000038146973,-0.013238301270970365
934,2003-08-14,9.460000038146973,9.9399995803833,9.399999618530273,9.9399995803833,234539.0,-0.03665984397810029,1.2500019868233874,6.000000000000133,73.42658671804503,75.307691754823,-0.7061865430224898,-1.5063665230980918,-1.9665679529708733,-3.7076508241653645,19.084899046135657,0.5399999618530273,0.5877747766134194,1.268499946594238,-0.6570651699970309,3.1940650631855068,0.3057173882986035,2.2312825048898723,-1.3560048198508632,39.053255105685764,-22.24337575823023,0.9627825582956344,8,-0.29000020027160645,-0.9150002002716064,-2.2950000762939453,-3.015000104904175,3.260000228881834,3,0.0338266060818011,1.6666647400514407,9.81999969482422,1.6538470708415633,9.720000267028807,-1.2068963816276264,9.43000030517578,0.0338266060818011
935,2003-08-15,9.15999984741211,9.56999969482422,9.100000381469727,9.5,287466.0,-0.031712493607307324,-1.0434793425439184,0.7083343267450269,71.26697074214762,76.26972203994202,-0.26121145768793674,-1.1046998072686058,-1.6329067768064345,-3.3558635035425777,21.327120171442285,0.46999931335449396,0.7100505497417009,0.8679997682571408,-1.0384060217318627,2.774405558246145,-0.08520312673736186,1.8212026632516434,-0.8174041738337952,4.316510236566222,-60.87074172537165,0.9532028949945022,8,0.009999990463256836,-0.6150000095367432,-1.867499828338623,-2.7149999141693115,3.0699996948242188,4,0.17903934177314285,1.2500019868233874,9.460000038146973,1.6666647400514407,9.81999969482422,1.6538470708415633,9.720000267028807,0.17903934177314285
936,2003-08-18,9.460000038146973,9.56999969482422,9.0600004196167,9.199999809265137,251461.0,0.03275111307121037,1.124999006588298,-0.764706212343906,72.14912750806204,77.2023516249341,-0.3994169328327146,-1.3195626929211546,-1.9215010225468374,-3.600209611395231,22.845975103438665,0.5099992752075213,0.8696014566083381,1.070999956130981,-0.8671695092168523,3.0091694214788145,0.10191522345706439,2.040084688804898,-0.902663954814674,35.398222619821254,-31.333026558383708,0.9690847326739168,8,-0.29000020027160645,-0.9150002002716064,-2.1299999952316284,-2.9650001525878906,3.7399997711181623,0,0.13213530602108214,-1.0434793425439184,9.15999984741211,1.2500019868233874,9.460000038146973,1.6666647400514407,9.81999969482422,0.13213530602108214
937,2003-08-19,9.529999732971193,9.93000030517578,9.380000114440918,9.739999771118164,458810.0,0.007399544877584541,-1.15686655833409,-0.8076917433884684,72.27074694995936,76.78335856192737,-0.288074851430153,-1.3036070669794615,-1.9861385551797426,-3.6140621812900964,24.575767256098718,0.5500001907348615,0.9881092336603672,1.043999671936037,-0.9198139412902506,3.0078132851623254,0.062092865322892266,2.0259064785491807,-0.7793972808603087,41.59289047928515,-24.00669671168351,0.9819068066131441,8,-0.21000003814697443,-0.984999895095827,-2.0649998188018817,-3.034999847412111,2.8200006484985334,1,0.10703048125329406,1.124999006588298,9.460000038146973,-1.0434793425439184,9.15999984741211,1.2500019868233874,9.460000038146973,0.10703048125329406
938,2003-08-20,9.399999618530273,9.640000343322754,9.31999969482422,9.640000343322754,244617.0,-0.013641145654092246,1.6666640175793286,1.142860386646755,70.02141275148698,75.51333513405987,0.05109608593324033,-1.0710002385104858,-1.836057374517294,-3.4266638237202365,26.291743016388125,0.3200006484985334,1.06883571541875,0.8139995813369758,-1.1204350795355928,2.7484342422095454,-0.15321774909930852,1.7812169117732601,-0.4754574345186615,38.636309450271256,-24.406303191032833,0.9672173304362847,8,0.24500036239624023,-0.6049997806549072,-2.0974997282028207,-2.8999996185302734,2.3700008392333984,2,0.17021281344688965,-1.15686655833409,9.529999732971193,1.124999006588298,9.460000038146973,-1.0434793425439184,9.15999984741211,0.17021281344688965
939,2003-08-21,9.350000381469727,9.520000457763672,9.140000343322754,9.5,607898.0,-0.005319067988256432,2.999989961351202,0.6249965230728883,65.39380284331665,73.18936505842817,0.22509798179732776,-0.9126376594207777,-1.7500250781042537,-3.3164196269951223,28.294806638156118,0.38000011444091797,1.1543313678591396,0.6655003309249885,-1.2100988621134494,2.5410995239634264,-0.27229926559423134,1.6032999274442075,-0.26891243874745996,33.33333333333341,-27.49442642412059,0.9377995965192192,8,0.4249997138977051,-0.5550005435943604,-2.0625005960464486,-2.8500003814697266,2.2699995040893555,3,0.21390373458847067,1.6666640175793286,9.399999618530273,-1.15686655833409,9.529999732971193,1.124999006588298,9.460000038146973,0.21390373458847067
940,2003-08-22,9.220000267028807,9.350000381469727,9.0,9.350000381469727,548157.0,-0.013903754987920625,4.384616513223049,0.8666696336609861,62.55925155972133,71.90886194646984,0.26718790559196215,-0.6779957229049529,-1.575088210893524,-3.12488183266247,30.278500651416152,0.35000038146972656,1.2309740375043585,0.44700019359588516,-1.3486681696729335,2.242668556864704,-0.45083398803852504,1.3448343752302945,1.2699995040893572,23.65593492866914,-34.44193718182052,0.8978341816344094,8,0.3749995231628436,-0.41500043869018377,-1.932500481605529,-2.720000267028807,2.729999542236328,4,0.3796095334743297,2.999989961351202,9.350000381469727,1.6666640175793286,9.399999618530273,-1.15686655833409,9.529999732971193,0.3796095334743297
941,2003-08-25,9.65999984741211,9.68000030517578,9.1899995803833,9.300000190734863,862708.0,0.047722295839487616,1.4500001192091319,-2.7692256904962393,65.94827958293166,70.39290977266663,-0.15282658894802204,-0.9808375701197996,-1.957664128372695,-3.5027151595448096,32.37189827605107,0.4900007247924787,1.2468427336674086,0.7679997920989994,-0.9234970989489302,2.459496683146929,-0.0777486534249654,1.6137482376229642,0.8001999282836909,70.96770224041622,13.617108602278634,0.8457484455239647,8,-0.06500005722045898,-0.8050000667572021,-2.3725000619888315,-3.1599998474121094,1.9300003051757812,0,0.26604552126496306,4.384616513223049,9.220000267028807,2.999989961351202,9.350000381469727,1.6666640175793286,9.399999618530273,0.26604552126496306
942,2003-08-26,10.25,10.579999923706056,9.75,9.75,2677571.0,0.061076621315470314,-2.319999694824226,1.3888902134378138,70.87379198113236,69.32333007075589,-0.7372720884445574,-1.4224556959457022,-2.485424602237111,-4.026487112443305,34.90905677473295,0.9200000762939471,1.1290685029434329,1.2174999475479122,-0.4324807923974312,2.8674806874932557,0.39250957757523963,2.042490317520585,-1.25,79.11392787083136,21.075361686505012,0.8249903699726717,8,-0.46000003814697266,-1.3500001430511475,-2.947500228881837,-3.694999933242798,1.0,1,0.28780485944050094,1.4500001192091319,9.65999984741211,4.384616513223049,9.220000267028807,2.999989961351202,9.350000381469727,0.28780485944050094
943,2003-08-27,10.470000267028807,10.6899995803833,10.149999618530273,10.350000381469727,923805.0,0.021463440685737245,-1.0769172928194022,0.2399997711181605,68.48740388121534,68.77453197777481,-0.9558961347436394,-1.483831684801027,-2.6438588255206508,-4.176870485184175,37.40783475599715,0.5399999618530273,1.0911943528183734,1.2885001897811872,-0.31246351351996005,2.8894638930823344,0.48801833813061357,2.088982041431761,-1.4384002685546857,86.9822859184026,31.782159361556445,0.8004818516505738,8,-0.6250004768371564,-1.5150005817413312,-3.0925005674362174,-3.9150002002716047,0.6300001144409197,2,0.1795606558255065,-2.319999694824226,10.25,1.4500001192091319,9.65999984741211,4.384616513223049,9.220000267028807,0.1795606558255065
944,2003-08-28,11.199999809265137,11.479999542236328,10.529999732971193,10.600000381469727,2871044.0,0.0697229726474009,-1.567564537268661,5.000000000000074,64.62264617765337,68.036273692831,-1.579188999887247,-2.028804526122567,-3.298994131473024,-4.833738498960802,40.24425155161111,1.0099992752075213,1.0203053722118653,1.834999752044677,0.19035311236993024,3.479646391719424,1.0126764322073036,2.6573230718820504,-2.102063827514648,88.70968610265537,37.332489222889926,0.8223233198373732,8,-0.9600000381469727,-1.8500001430511475,-3.8100000619888323,-4.644999742507935,0.23999977111816406,3,0.050892915911213255,-1.0769172928194022,10.470000267028807,-2.319999694824226,10.25,1.4500001192091319,9.65999984741211,0.050892915911213255
945,2003-08-29,10.90999984741211,11.59000015258789,10.539999961853027,11.5,1537658.0,-0.02589285417783016,1.7272716013296936,-0.9833345254273657,68.50000309944296,67.63081542520666,-1.1341098202827418,-1.5961791184583198,-2.9388576376718323,-4.474744329063824,41.77334818401105,1.0500001907348633,0.9266270036809168,1.4024998188018802,-0.259836689359755,3.0648363269635155,0.5713315647210635,2.233668072882697,-1.6691400520324713,71.66666070620361,20.47862508924149,0.8311682540808175,8,-0.6149997711181641,-1.5049998760223389,-3.520000100135805,-4.354999780654907,1.1000003814697266,4,0.06507791458085,-1.567564537268661,11.199999809265137,-1.0769172928194022,10.470000267028807,-2.319999694824226,10.25,0.06507791458085
946,2003-09-01,10.4399995803833,11.300000190734865,10.0,11.100000381469727,1110888.0,-0.04307976843283767,1.452829577567425,1.1186451362622443,58.61243527902741,66.11322523954756,-0.57046840244805,-0.997764856036607,-2.400801946085881,-3.939379153137903,42.730313807372255,1.300000190734865,0.8749481011660905,0.8184995651245117,-0.7656224000001064,2.40262153024913,0.026438582562201773,1.6105605476868217,-1.0112085564270021,37.499974084939204,-10.74027439759648,0.7920609825623093,9,-0.14499950408935547,-1.0349996089935303,-3.0574997663497925,-3.8849995136260986,1.8400001525878924,0,0.14463604306259903,1.7272716013296936,10.90999984741211,-1.567564537268661,11.199999809265137,-1.0769172928194022,10.470000267028807,0.14463604306259903
947,2003-09-02,10.300000190734863,10.600000381469727,10.050000190734863,10.600000381469727,679958.0,-0.013409903762017006,2.666665607029211,0.45454519182557607,55.6872118778148,64.52053625358398,-0.34616050441943713,-0.7281284600036599,-2.190714121580765,-3.7381571377357563,43.876560701807065,0.5500001907348633,0.8535189240640584,0.5725001811981194,-0.884069147924393,2.0290695103206318,-0.15578448336313677,1.3007848457593756,-0.6983124364880364,18.867934713501867,-25.354376568386343,0.7282846645612562,9,-0.005000114440917969,-0.8950002193450928,-2.880000352859498,-3.745000123977661,1.3499994277954102,1,0.12524271242377427,1.452829577567425,10.4399995803833,1.7272716013296936,10.90999984741211,-1.567564537268661,11.199999809265137,0.12524271242377427
948,2003-09-03,10.630000114440918,11.300000190734865,10.619999885559082,11.149999618530273,1634928.0,0.03203882695098392,-1.518519826713839,1.7333305782759487,63.961819328958995,64.36142697421091,-0.5401376731324987,-0.9052831150270002,-2.4459906685956945,-4.014293588422582,45.798890402638,1.0000000000000018,0.8128822698053266,0.7760001182556149,-0.5155333617692097,2.0675335982804395,0.13023337824320258,1.4217668582680272,-0.8692473683268052,39.62264490450062,-5.03649984247609,0.6457667400124123,9,-0.33500003814697266,-1.1500000953674316,-3.2100002765655526,-4.075000047683716,0.9700002670288086,2,0.058325482491463854,2.666665607029211,10.300000190734863,1.452829577567425,10.4399995803833,1.7272716013296936,10.90999984741211,0.058325482491463854
949,2003-09-04,10.539999961853027,10.880000114440918,10.25,10.869999885559082,711488.0,-0.008466618214389765,2.5999967302630504,0.6346158431130894,67.33669100294222,64.89225357901323,-0.2945605474829094,-0.707424485674137,-2.294312244117789,-3.8740789212064044,46.94855639053414,0.630000114440918,0.7665250356940909,0.5944999694824222,-0.6122960522200263,1.8012959911848707,-0.008898041368802012,1.1978979803336465,-0.6329074232210115,33.96225849249896,-15.147278224455448,0.6033980108512242,9,-0.15000009536743164,-1.0199999809265137,-3.1150001287460327,-3.984999895095825,0.7200002670288086,3,0.053130969795397,-1.518519826713839,10.630000114440918,2.666665607029211,10.300000190734863,1.452829577567425,10.4399995803833,0.053130969795397
950,2003-09-05,10.25,10.699999809265137,10.100000381469727,10.699999809265137,606986.0,-0.027514227979374972,1.6666652538152287,1.3636361009161055,59.94962579678079,64.22573649166314,0.1753497079967481,-0.4159083268553392,-1.9398964716746452,-3.5350409926856656,46.72389928691337,0.5999994277954102,0.7367867205773599,0.2900000095367439,-0.9244740186928571,1.5044740377663448,-0.3172370045780557,0.8972370236515435,-0.20827485225151499,19.230766409247973,-30.307252324777398,0.6072370141148004,9,0.4200000762939453,-0.7300000190734863,-2.775000214576722,-3.615000009536743,1.4399995803833008,4,0.11609752003739526,2.5999967302630504,10.539999961853027,-1.518519826713839,10.630000114440918,2.666665607029211,10.300000190734863,0.11609752003739526
951,2003-09-08,10.449999809265137,10.5,10.149999618530273,10.399999618530273,562338.0,0.019512176513671875,3.666653951057621,-0.11111158206159043,61.21951730105412,63.153039304987786,0.11085359237027781,-0.5645173531492915,-2.0840787543268426,-3.684342003026103,46.07685196130489,0.35000038146972656,0.7571810886059005,0.4389998435974114,-0.7674023099601044,1.6454019971549272,-0.1642012331813465,1.0422009203761693,1.140000343322754,31.999969482421832,-17.77706008610425,0.6032010767787577,9,0.3450002670288086,-0.7299997806549072,-2.795000076293947,-3.7599999904632577,1.010000228881836,0,0.1492823395301479,1.6666652538152287,10.25,2.5999967302630504,10.539999961853027,-1.518519826713839,10.630000114440918,0.1492823395301479
952,2003-09-09,10.15999984741211,10.699999809265137,9.859999656677246,10.68000030517578,871499.0,-0.027751193028339505,2.0000034059829495,-10.399969482538255,58.920193994446294,62.09001598423567,0.43219431179181456,-0.2528261021081484,-1.7353221918150084,-3.3440165131775146,45.18479712616163,0.8400001525878906,0.8028629060375145,0.12699990272522044,-1.0730895150072577,1.3270893204576986,-0.4730448061410186,0.7270446115914595,1.401200294494629,20.83333885227985,-29.099069198553835,0.6000447088662388,9,0.565000057220459,-0.4399998188018799,-2.429999828338625,-3.3949997425079355,1.2899999618530256,1,0.20866140919274478,3.666653951057621,10.449999809265137,1.6666652538152287,10.25,2.5999967302630504,10.539999961853027,0.20866140919274478
953,2003-09-10,9.6899995803833,10.199999809265137,9.65999984741211,10.119999885559082,537922.0,-0.04625986949680161,-1.2040825064908272,0.8269229358471216,53.632470577207386,60.86888536196389,0.8715708737748322,0.218118571594756,-1.2256447794062062,-2.823517758246421,43.98290883003695,0.5399999618530273,0.7844001031476431,-0.33650035858154226,-1.5428392777137567,0.8698385605506722,-0.9396698181476495,0.266669100984565,1.8031525421142582,2.458993967620419,-47.525272377403084,0.603169459566107,9,0.9350004196166992,0.03000044822692871,-1.9599995613098162,-2.924999475479127,1.9700002670288086,2,0.20227039453281814,2.0000034059829495,10.15999984741211,3.666653951057621,10.449999809265137,1.6666652538152287,10.25,0.20227039453281814
954,2003-09-11,9.779999732971193,9.880000114440918,9.229999542236328,9.65999984741211,611792.0,0.009287941845744774,3.062495343396564,-0.2790693032416074,56.03447779747247,59.483826995078275,0.6246495492075912,0.16160686129749102,-1.2747486779985717,-2.8607060351327505,42.436335031683825,0.6500005722045898,0.6819268537931773,-0.26250019073486186,-1.4454647776324965,0.9204643961627728,-0.8539824841836801,0.32898210271395634,1.603163253021238,37.41497216504154,-15.242852852140267,0.5914822934488175,9,0.4850001335144025,0.09000015258788885,-2.0499997138977086,-3.0149996280670193,1.7200002670288068,3,0.1860941409193282,-1.2040825064908272,9.6899995803833,2.0000034059829495,10.15999984741211,3.666653951057621,10.449999809265137,0.1860941409193282
955,2003-09-12,10.800000190734863,10.949999809265137,9.920000076293944,10.0,1991771.0,0.10429452818132035,-1.145832691755581,6.666674613960117,60.919542959828576,59.740172292945076,-0.4610830826790284,-0.7686376806044937,-2.2359991327091464,-3.8225449108515015,42.01392151132943,1.1700000762939435,0.6086346265446956,0.6755002498626705,-0.4768607114402226,1.8278612111655637,0.09931976921122398,1.251680730514117,0.410909719757079,91.27909329982906,39.24626513204062,0.5761804806514466,9,-0.5350003242492676,-0.6050000190734863,-2.9300003051757812,-3.885000228881836,0.6999998092651367,4,0.04259259537250748,3.062495343396564,9.779999732971193,-1.2040825064908272,9.6899995803833,2.0000034059829495,10.15999984741211,0.04259259537250748
956,2003-09-15,10.710000038146973,10.960000038146973,10.600000381469727,10.920000076293944,624653.0,-0.008333347314669504,1.4827565795315156,-0.26249998509884015,54.87288148435358,59.64969113811604,-0.3673907139844026,-0.6115432360236515,-2.0903072779453424,-3.676072443338507,41.67579414892601,0.3599996566772461,0.5053147177868844,0.5230000972747799,-0.6130892452625538,1.6590894398121137,-0.04504457399388606,1.091044768543446,0.34243704288452115,85.54913709036805,35.41585470344698,0.5680446712686668,9,-0.44500017166137695,-0.41499996185302734,-2.255000114440918,-3.200000047683716,0.8599996566772479,0,0.09150322490623308,-1.145832691755581,10.800000190734863,3.062495343396564,9.779999732971193,-1.2040825064908272,9.6899995803833,0.09150322490623308
957,2003-09-16,10.550000190734863,10.720000267028807,10.300000190734863,10.630000114440918,390509.0,-0.014939294756509902,2.2307669735539313,0.38095194844710384,50.858368308214466,58.193752135811096,-0.1879656033726551,-0.39127005127744496,-1.8798400029573425,-3.460755707081651,40.763805942660845,0.42000007629394354,0.39692523164066706,0.3120002269744866,-0.7910023816118539,1.415002835560827,-0.23950107731868364,0.8635015312676568,0.4099998474121094,76.30059364831037,29.554970402975407,0.5515013042931706,9,-0.4550004005432129,-0.25500011444091797,-1.8125003576278687,-2.7750003337860107,0.4499998092651367,1,0.08625590814787687,1.4827565795315156,10.710000038146973,-1.145832691755581,10.800000190734863,3.062495343396564,9.779999732971193,0.08625590814787687
958,2003-09-17,11.0,11.199999809265137,10.6899995803833,10.699999809265137,1614222.0,0.04265400958573751,-2.187494970868289,-3.750005960470162,47.716897214160625,56.013775048168704,-0.6481180197063967,-0.7539091521798493,-2.2731028185162945,-3.8501845814218107,40.134354988295904,0.6499996185302734,0.3779506790420655,0.6820000171661373,-0.39691947153223595,1.7609195058645106,0.1425402728169498,1.2214597615153249,-1.7700004577636719,89.84772679412983,46.410496739756276,0.5394597443491869,9,-0.7850003242492676,-0.7049999237060547,-2.2425001859664917,-3.005000114440918,-0.4399995803833008,2,0.04090907356955764,2.2307669735539313,10.550000190734863,1.4827565795315156,10.710000038146973,-1.145832691755581,10.800000190734863,0.04090907356955764
959,2003-09-18,11.350000381469727,11.90999984741211,10.960000038146973,11.199999809265137,7398568.0,0.03181821649724781,-2.015871862525602,0.5000015894561834,54.95496037311859,55.458812223317345,-0.9735119038200732,-0.9975362449147003,-2.5537146548976857,-4.136963864728267,40.17105423423261,0.9499998092651367,0.39468346939651866,0.9320003986358643,-0.13987165718500982,2.0038724544567383,0.3960643707254281,1.4679364265463004,-2.080600833892822,71.85932008284989,30.671328497707073,0.5359360279104369,9,-0.7800006866455078,-0.8950004577636719,-2.5925005674362183,-3.325000524520874,-1.0,3,0.027312727358890232,-2.187494970868289,11.0,2.2307669735539313,10.550000190734863,1.4827565795315156,10.710000038146973,0.027312727358890232
960,2003-09-19,12.720000267028807,12.75,11.220000267028807,11.25,5159647.0,0.12070483167522839,1.0000000000000022,9.79996439629466,71.34832042598879,56.58423479275453,-2.18619833598839,-2.2049283444716554,-3.847614347020256,-5.437050400181802,40.79084332885015,1.5299997329711932,0.3806431644632422,2.127000284194944,0.7729558097951088,3.481044758594779,1.4499780469950263,2.8040225213948613,-3.3449767074584944,98.77552100788974,54.76140959720909,0.6770222371999173,9,-1.7300004959106428,-1.8450002670288068,-3.8625004291534406,-4.650000333786009,-1.829999923706053,4,-0.09591196866490159,-2.015871862525602,11.350000381469727,-2.187494970868289,11.0,2.2307669735539313,10.550000190734863,-0.09591196866490159
961,2003-09-22,12.229999542236328,13.050000190734865,11.899999618530273,12.5,1817463.0,-0.03852206875046982,-1.4731186985733895,-0.18367374742686413,66.95956807447844,57.47749857942477,-1.5836939913487083,-1.5942560023755217,-3.293697754536211,-4.884385364173949,41.11275257279301,1.1500005722045916,0.35182633063288016,1.5084995746612542,0.04398194494454977,2.9730172043779586,0.7762407598029029,2.2407583895196055,-2.6524773962402346,70.18179460005322,22.03729744065396,0.7322588148583519,9,-1.0899996757507324,-1.2049994468688965,-3.372499704360962,-3.939999580383301,-0.5799999237060547,0,-0.05968925343907605,1.0000000000000022,12.720000267028807,-2.015871862525602,11.350000381469727,-2.187494970868289,11.0,-0.05968925343907605
962,2003-09-23,13.199999809265135,13.300000190734865,11.699999809265135,12.3100004196167,1984136.0,0.07931318915253494,1.935780105481611,-3.2962884471382687,70.3001496951859,59.32946292586683,-2.3212226765463235,-2.4579377311883075,-4.170429125560865,-5.795503940813571,40.62819836502211,1.6000003814697301,0.4117199895332977,2.330999851226805,0.5145034682835306,4.147496234170079,1.4227516597551677,3.239248042698442,-3.344679419689939,96.16856865576517,45.0068189349562,0.9082481914716368,9,-1.9349999427795392,-2.0499997138977033,-4.342499971389769,-4.909999847412108,-1.699999809265135,1,-0.12348485893892291,-1.4731186985733895,12.229999542236328,1.0000000000000022,12.720000267028807,-2.015871862525602,11.350000381469727,-0.12348485893892291
963,2003-09-24,12.350000381469727,13.59000015258789,12.3100004196167,13.5,1534212.0,-0.0643938969755734,-1.0813011534036105,-1.2921352889742341,62.764457949223925,60.077238498283656,-1.178112954853825,-1.5387651420751922,-3.2341477377615035,-4.887614647443968,40.08852008223985,1.2799997329711914,0.43740819161873823,1.3870004177093502,-0.5341188968231592,3.3081197322418596,0.4264407604430964,2.347560074975604,-2.1502120117785637,52.85172178094138,-0.4655862927166865,0.9605596572662546,9,-0.5950002670288086,-1.0550003051757812,-3.417500615119934,-4.060000419616699,-0.8200006484985334,2,-0.10931176840247747,1.935780105481611,13.199999809265135,-1.4731186985733895,12.229999542236328,1.0000000000000022,12.720000267028807,-0.10931176840247747
964,2003-09-25,11.770000457763672,12.390000343322756,11.350000381469727,12.149999618530273,1516311.0,-0.046963555124767575,1.4186028459395623,0.3304341624497662,60.2981045919541,60.008189790742044,-0.31977333874374736,-0.9632594977704869,-2.558319483015893,-4.243887560375341,38.38260885920152,1.0399999618530291,0.48919175176438756,0.7785004615783695,-1.1740772183519415,2.7310781415086804,-0.19778837838678598,1.754789301543525,-1.1633866741249008,23.206760223328864,-33.000317818919534,0.9762888399651551,9,0.17499971389770508,-0.47500038146972656,-2.550000548362732,-3.4800004959106445,0.09999942779541016,3,-0.10280373756050609,-1.0813011534036105,12.350000381469727,1.935780105481611,13.199999809265135,-1.4731186985733895,12.229999542236328,-0.10280373756050609
965,2003-09-26,11.619999885559082,11.960000038146973,11.3100004196167,11.800000190734865,1160455.0,-0.01274431320056979,1.5999984741210938,0.4736860597603809,57.98089893604842,60.35352506315258,-0.04606808279280372,-0.7982678195525867,-2.313869729134044,-4.03102378540871,36.49178400287175,0.6499996185302734,0.6114636166073826,0.59299988746643,-1.37905877055697,2.56505854548983,-0.39302944154527,1.5790292164781299,-0.6553797376464168,13.596469396880398,-43.78595521993205,0.9860293290117,9,0.3250002861022949,-0.3249998092651367,-2.334999918937683,-3.3299999237060547,0.7100000381469727,4,-0.109294278536755,1.4186028459395623,11.770000457763672,-1.0813011534036105,12.350000381469727,1.935780105481611,13.199999809265135,-0.109294278536755
966,2003-09-29,11.949999809265135,12.050000190734865,11.40999984741211,11.84000015258789,1065867.0,0.028399305245791373,3.129028883987179,-0.6111081676768374,62.14382310989107,61.60746448556109,-0.2030268907684345,-1.0638881166900784,-2.5555665328111257,-4.294326002565204,35.7763906877874,0.6400003433227557,0.7382305771131286,0.8474997997283911,-1.1454444407690332,2.8404440402258153,-0.14897232052032017,1.8439719199771023,-0.6703340607914434,28.070151956308248,-32.533646272650884,0.9964721202487118,9,0.19000005722046076,-0.5599999427795392,-2.7499999999999982,-3.6599998474121076,0.020000457763671875,0,-0.08870288559507233,1.5999984741210938,11.619999885559082,1.4186028459395623,11.770000457763672,-1.0813011534036105,12.350000381469727,-0.08870288559507233
967,2003-09-30,11.59000015258789,12.039999961853027,11.350000381469727,12.0,549557.0,-0.030125494763449945,1.8163261334132603,-3.7272829733924637,63.08540125840328,63.3150760460325,0.3576182544651516,-0.6348381642954841,-2.1118830245327125,-3.869683576829379,34.98786037194435,0.6899995803833008,0.7558695329993945,0.4230001449584968,-1.543916891123743,2.3899171810407367,-0.5604583730826231,1.4064586629996167,2.0,12.280691480884892,-53.37803131174024,0.9834585180411197,9,0.684999942779541,-0.18000030517578125,-2.365000367164612,-3.3000001907348633,-0.14000034332275568,1,0.0051768304704453705,3.129028883987179,11.949999809265135,1.5999984741210938,11.619999885559082,1.4186028459395623,11.770000457763672,0.0051768304704453705
968,2003-10-01,11.25,11.510000228881836,10.649999618530273,11.40999984741211,1108956.0,-0.02933564694664592,3.7777730682829653,0.39024367550870404,59.78695096908407,63.85196389002866,0.8233995172918789,-0.2593021549147849,-1.6842992652305675,-3.472748334336446,33.214487674251295,0.9400005340576172,0.8213711053542312,0.05199999809265066,-1.8987581594067393,2.0027581555920406,-0.9233790806570443,1.0273790768423456,2.295200157165528,34.48276618053044,-33.31317224778862,0.9753790787496952,10,0.869999885559082,0.15999984741210938,-1.90500009059906,-2.884999990463255,0.6999998092651349,2,0.022222222222222143,1.8163261334132603,11.59000015258789,3.129028883987179,11.949999809265135,1.5999984741210938,11.619999885559082,0.022222222222222143
969,2003-10-02,11.100000381469727,11.399999618530273,10.949999809265137,11.390000343322756,393676.0,-0.013333299424913236,1.9032385089384323,1.8125014901175516,52.25903746403076,61.7309324498111,1.0439944510733277,-0.0687209655748724,-1.4460085066109052,-3.2646708042661023,32.12701775523026,0.4499998092651367,0.9286346258123395,-0.12599964141845632,-2.052921508973048,1.8009222261361355,-1.0894605751957513,0.8374612923588387,2.3293917541503912,32.14289850116515,-31.332495153329653,0.9634609337772957,10,1.0199995040893555,0.3099994659423828,-1.7000006437301636,-2.530000686645508,0.6299991607666016,3,0.03873867898412908,3.7777730682829653,11.25,1.8163261334132603,11.59000015258789,3.129028883987179,11.949999809265135,0.03873867898412908
970,2003-10-03,11.4399995803833,11.550000190734865,10.949999809265137,11.0,354373.0,0.030630557408013015,-1.2222237920566055,-1.517240131935917,55.29752980336314,60.43515041968718,0.5624840574099483,-0.33202013555706245,-1.6942020176307935,-3.542428681106278,31.340757899195538,0.6000003814697283,1.0382329941577062,0.15449957847595286,-1.7182578741787413,2.027257031130647,-0.7818791478513951,1.0908783048033008,1.878216854553223,56.42854564044987,-4.078911980995734,0.9363787263273471,10,0.6800003051757812,-0.029999732971191406,-1.6449998617172241,-2.4499998092651367,-0.2799997329711914,4,0.03758744064231645,1.9032385089384323,11.100000381469727,3.7777730682829653,11.25,1.8163261334132603,11.59000015258789,0.03758744064231645
971,2003-10-06,12.010000228881836,12.020000457763672,11.239999771118164,11.539999961853027,642935.0,0.04982523333968847,2.18367156283634,1.0681834437645896,60.000000000000014,59.29068934244431,-0.04694174091981296,-0.8212637265541822,-2.158400252817014,-4.044485206881319,30.677933941899237,0.7800006866455078,1.104255229092562,0.646500205993652,-1.209611020526701,2.502611432514005,-0.2815554072665254,1.5745558192538294,1.2014875333984385,97.8417463624881,37.7072492971216,0.9280556132601768,10,0.1099996566772461,-0.6000003814697266,-2.160000205039978,-2.9650001525878906,-0.75,0,0.0266444370296246,-1.2222237920566055,11.4399995803833,1.9032385089384323,11.100000381469727,3.7777730682829653,11.25,0.0266444370296246
972,2003-10-07,12.279999732971193,12.300000190734865,11.800000190734865,12.050000190734865,469708.0,0.02248122389207441,2.703697424377287,0.4893604501340216,58.98876231421937,58.87116760522158,-0.5153632308481146,-0.9742447335817968,-2.322436571657745,-4.241885698318194,30.673637527222237,0.5,0.9589449773689669,0.8104997158050562,-0.9977443452281278,2.6187437768382402,-0.09362231471153493,1.7146217463216473,0.8290285035590816,98.78785146498774,40.65988719028997,0.9041220305165918,10,-0.7599997520446795,-0.8699998855590838,-2.4299997091293353,-3.234999656677248,-0.40999984741211115,1,-0.02524425673317021,2.18367156283634,12.010000228881836,-1.2222237920566055,11.4399995803833,1.9032385089384323,11.100000381469727,-0.02524425673317021
973,2003-10-08,11.649999618530273,12.210000038146973,11.649999618530273,12.1899995803833,530053.0,-0.051302942030967635,-1.074075774727982,-2.3478305939329607,52.027021976523635,57.95215842572931,0.005475364562904872,-0.20013868993863326,-1.5932210838372374,-3.5423726267828393,30.980369581300838,0.6300001144409197,0.8483255556936857,0.08249959945678675,-1.5204696565342317,1.6854688554478052,-0.7189850285387234,0.8839842274522969,1.3606674732800013,51.851823071565036,-4.351706668546022,0.8014846279955096,10,-0.17499971389770508,-0.23999977111816406,-1.7999995946884155,-2.604999542236328,0.3100004196166992,2,-0.017167366164289155,2.703697424377287,12.279999732971193,2.18367156283634,12.010000228881836,-1.2222237920566055,11.4399995803833,-0.017167366164289155
974,2003-10-09,11.600000381469727,11.770000457763672,11.300000190734865,11.649999618530273,809868.0,-0.0042917801457279525,2.241370918944504,0.09259118628263023,40.789473065048604,56.04199999561821,0.032211513379834855,-0.0071658838441504,-1.443831393814765,-3.4226051416243237,31.90734554282878,0.4700002670288068,0.6109710578934777,-0.05849967002868617,-1.4231244267841614,1.306125086726789,-0.7408120484064238,0.6238127083490514,1.3162400114093487,48.14817692843482,-2.5599756255067234,0.6823123783777377,10,-0.1250004768371582,-0.1900005340576172,-1.7125003337860107,-2.5550003051757812,0.1999998092651385,3,0.03017236347289365,-1.074075774727982,11.649999618530273,2.703697424377287,12.279999732971193,2.18367156283634,12.010000228881836,0.03017236347289365
975,2003-10-10,11.260000228881836,11.649999618530273,11.18000030517578,11.649999618530273,417112.0,-0.029310357017834243,1.410256661058736,7.800106813153277,41.82125147192353,53.78393648028849,0.3528850860991355,0.38900793364826924,-1.0234285088563126,-3.0150635522144693,31.637572338134856,0.46999931335449396,0.4605802176160765,-0.4214998245239254,-1.739924206963403,0.8969245579155523,-1.0807120157436643,0.23771236669581342,1.565590533023288,7.142851060750048,-39.4041348283737,0.6592121912197386,10,0.21499967575073242,0.14999961853027344,-1.3050003051757812,-2.2150001525878906,-0.05000019073486328,4,0.04174061312618327,2.241370918944504,11.600000381469727,-1.074075774727982,11.649999618530273,2.703697424377287,12.279999732971193,0.04174061312618327
976,2003-10-13,11.6899995803833,11.84000015258789,11.329999923706055,11.43000030517578,468350.0,0.03818821871766209,-1.2173921156019032,-0.6666658515591423,35.992570183562066,50.77362191641724,-0.13172625265004,0.03814798349388049,-1.3695945414498674,-3.374335347635645,31.4192715068106,0.5799999237060547,0.3739860715217649,-0.040500450134278054,-1.2772103089020526,1.1962094086334965,-0.6588553795181653,0.5778544792496092,1.0485675357868285,45.53565422490539,5.047953910048271,0.6183549293838868,10,-0.21499967575073242,-0.2799997329711914,-1.5949995517730713,-2.5949995517730713,-0.48999977111816406,0,-0.04533787442221737,1.410256661058736,11.260000228881836,2.241370918944504,11.600000381469727,-1.074075774727982,11.649999618530273,-0.04533787442221737
977,2003-10-14,11.460000038146973,11.800000190734865,11.31999969482422,11.800000190734865,199822.0,-0.019674897390268953,1.8235310617195006,-1.307696539986573,40.670851239727256,48.6496108353776,0.08704747976521254,0.35818215744872717,-1.0573506068303367,-3.072790599496912,31.71728905941535,0.48000049591064453,0.31112631632555576,-0.31599998474121094,-1.4307885125469522,0.7987885430645303,-0.8733942486440824,0.24139427916166056,1.1950243781175622,27.184447141893013,-11.254349748631885,0.5573942639028708,10,0.16499996185302734,-0.05000019073486328,-1.2024999856948853,-2.365000009536743,-0.07999992370605469,1,-0.01745199027917943,-1.2173921156019032,11.6899995803833,1.410256661058736,11.260000228881836,2.241370918944504,11.600000381469727,-0.01745199027917943
978,2003-10-15,11.449999809265135,11.75,11.399999618530273,11.640000343322756,341479.0,-0.0008726203183725412,-1.4137881139670097,0.5588248493756316,46.190466567227126,47.975325180177194,0.14349074733965672,0.4254361387739376,-0.9609474566628773,-2.9905769744947985,31.541001424413107,0.35000038146972656,0.17941421862037643,-0.3485002040863048,-1.4144373065604867,0.7174368983878772,-0.8814687553233966,0.18446834715078708,1.1248236150900297,40.90902522902628,0.5210276202191082,0.5329685512370912,10,0.17500019073486506,-0.03999996185302557,-1.227499842643736,-2.3549997806549055,-0.2399997711181623,2,0.03668122998168877,1.8235310617195006,11.460000038146973,-1.2173921156019032,11.6899995803833,1.410256661058736,11.260000228881836,0.03668122998168877
979,2003-10-16,11.65999984741211,11.6899995803833,11.100000381469727,11.34000015258789,455359.0,0.018340614990844495,2.1052657996576802,-1.6842041861165171,50.46948341042205,47.438875580961515,0.02378122985117237,0.25281313027374885,-1.099988034471,-3.127527055035822,30.5398770996613,0.5899991989135742,0.06660490219599602,-0.15400013923644984,-1.2013305247777044,0.8933302463048047,-0.6776653320070771,0.36966505353417745,0.83783062471006,75.67562691218204,30.580979553420775,0.5236651927706274,10,0.04000043869018555,-0.25,-1.4874998331069946,-2.56499981880188,-0.5399999618530273,3,0.025729004687889967,-1.4137881139670097,11.449999809265135,1.8235310617195006,11.460000038146973,-1.2173921156019032,11.6899995803833,0.025729004687889967
980,2003-10-17,11.5,11.649999618530273,11.300000190734865,11.579999923706055,411074.0,-0.013722114022807652,2.1818229107964777,-0.25,44.498776194874296,45.71651738039199,0.21589036655767835,0.33384362348887286,-0.9097223099449945,-2.901052877125524,28.86732206740107,0.3599996566772443,-0.0005430264861274736,-0.25299997329711843,-1.2169413232556252,0.7109413766613883,-0.7349706482763718,0.22897070168213496,0.9239172379784932,54.05401922298717,6.524743492205161,0.48197067497925317,10,0.20000028610229492,0.25500011444091797,-1.4325001239776611,-2.4049999713897705,-0.48999977111816406,4,0.02608697310737962,2.1052657996576802,11.65999984741211,-1.4137881139670097,11.449999809265135,1.8235310617195006,11.460000038146973,0.02608697310737962
981,2003-10-20,11.5,11.600000381469727,11.420000076293945,11.600000381469727,147831.0,0.0,2.5999923706345727,1.2500059604701619,48.79356287325635,44.58371744250721,0.15191436609018005,0.2912840606853795,-0.861746326435032,-2.836458435067925,26.90829624521741,0.18000030517578125,0.017669779786324114,-0.21649999618530202,-1.1594465906875495,0.7264465983169455,-0.6879732934364249,0.25497330106582083,0.8529605332005641,57.14281821736409,4.941892779460893,0.47147329725112375,10,0.1550002098083496,0.44500017166137695,-1.2699999809265137,-2.4049999713897705,-0.3100004196166992,0,-0.02521738798721973,2.1818229107964777,11.5,2.1052657996576802,11.65999984741211,-1.4137881139670097,11.449999809265135,-0.02521738798721973
982,2003-10-21,11.56999969482422,11.649999618530273,11.399999618530273,11.600000381469727,236564.0,0.006086929984714828,2.846178675704623,0.3000057220240529,54.62427681935576,44.87230131393301,-0.032844110495139134,0.09792844416970325,-0.8913164702175269,-2.8415992203583045,24.711122867075467,0.25,-0.012370723472518108,-0.06500029563903631,-0.6993337551203425,0.5693331638422698,-0.3821670253796903,0.25216643410161765,0.7148424017895323,72.30762910557061,17.127471311461534,0.3171667297406533,10,-0.09999942779541193,0.3750004768371564,-1.28999972343445,-2.474999666213991,-0.48999977111816406,1,-0.03197924765068072,2.5999923706345727,11.5,2.1818229107964777,11.5,2.1052657996576802,11.65999984741211,-0.03197924765068072
983,2003-10-22,11.0,11.529999732971193,11.0,11.5,410307.0,-0.049265316323146235,-1.1199989318847727,16.66628520567204,48.71133437811542,45.752508126495975,0.4864077989663915,0.5919535700609799,-0.2899008745078877,-2.2349441200058777,21.951854732486233,0.5699996948242205,-0.14866619275325554,-0.5674999713897702,-1.1678813119399187,0.032881369160378426,-0.8676906416648436,-0.26730930111469675,1.2194483974904138,0.0,-55.694404015745754,0.300190670275074,10,0.4200000762939453,1.119999885559082,-0.8050000667572021,-1.9049999713897705,0.10000038146972656,2,0.03454546494917432,2.846178675704623,11.56999969482422,2.5999923706345727,11.5,2.1818229107964777,11.5,0.03454546494917432
984,2003-10-23,10.5600004196167,10.869999885559082,10.5,10.869999885559082,656771.0,-0.039999961853027344,1.3871001482812297,0.6199989318847656,38.94472759163549,45.43289436201954,0.8530797165575574,0.987273069180489,0.18865514154296648,-1.7560047722803862,20.69986728013108,0.5,-0.31648987983654564,-0.9469995498657227,-1.6886929504323298,-0.2053061492991155,-1.3178462501490262,-0.5761528495824191,1.5966700267153087,5.21742952344464,-48.30279488112092,0.37084670028330374,10,0.6099996566772461,1.484999656677246,-0.30500054359436035,-1.4650003910064697,1.299999237060545,3,0.06155299173310702,-1.1199989318847727,11.0,2.846178675704623,11.56999969482422,2.5999923706345727,11.5,0.06155299173310702
985,2003-10-24,10.350000381469727,10.699999809265137,10.289999961853027,10.40999984741211,454673.0,-0.01988636645855313,-3.5555461365659307,0.19354699776655243,27.07180646612801,44.44169839341575,1.028588497482291,1.1565462683443712,0.4452377292251235,-1.509008485710968,19.551694982194032,0.4099998474121094,-0.3921878293768799,-1.0934996128082268,-1.9947563208750232,-0.19224290474143046,-1.544127966841625,-0.6428712587748286,1.707269838082361,4.41179667377949,-41.705028335250006,0.4506283540333986,10,0.6949996948242188,1.5899996757507324,0.16249942779541016,-1.0950005054473877,1.8499994277954084,4,0.07439608460961367,1.3871001482812297,10.5600004196167,-1.1199989318847727,11.0,2.846178675704623,11.56999969482422,0.07439608460961367
986,2003-10-27,10.890000343322754,10.93000030517578,10.380000114440918,10.489999771118164,399479.0,0.052173907434807765,1.291665093767953,-6.666735543758146,32.13367237417009,43.4931229639094,0.4058546759388637,0.5618694155739128,-0.050615787574233906,-2.0215895895654015,18.124077989531635,0.5799999237060529,-0.36776537510199425,-0.5004996776580803,-1.4010132402963809,0.40001388498022017,-0.9507564589772315,-0.0502428963389292,1.0258882556134097,44.11768624527808,4.470751942302293,0.45025678131915026,10,0.12999963760375977,1.049999713897705,0.042499542236328125,-1.2150003910064697,1.4799995422363281,0,0.011019272890350207,-3.5555461365659307,10.350000381469727,1.3871001482812297,10.5600004196167,-1.1199989318847727,11.0,0.011019272890350207
987,2003-10-28,11.649999618530273,11.760000228881836,10.699999809265137,11.050000190734863,961217.0,0.06978872830555205,1.5853648324732825,1.4999964237264294,50.0,43.916404456439714,-0.36247720631192415,-0.20385618982825449,-0.7589838003245042,-2.752985063385715,16.873613412170656,1.0600004196166992,-0.30791463234375627,0.256499624252319,-0.6472064242734934,1.1602056727781314,-0.1953534000105872,0.7083526485152252,0.1358178894392399,92.51696664151649,52.16608789870136,0.4518530242629064,10,-0.6249995231628418,0.29000043869018555,-0.5674996376037598,-1.8249995708465576,0.9300003051757812,1,-0.03948498310809423,1.291665093767953,10.890000343322754,-3.5555461365659307,10.350000381469727,1.3871001482812297,10.5600004196167,-0.03948498310809423
988,2003-10-29,11.5,11.800000190734865,11.3100004196167,11.800000190734865,356857.0,-0.012875504158102014,2.2666630638992906,-0.5000007947293579,48.78640226104307,43.72939543984205,-0.2286881936703633,-0.03601330587737728,-0.5538404697928172,-2.566979918130066,16.65664891725222,0.48999977111816584,-0.24853112552121637,0.09400000572204625,-0.8082634588971107,0.9962634703412032,-0.35713172658753223,0.5451317380316247,-1.2100000381469727,80.13244071115031,39.08378918508977,0.45113173230957826,10,-0.4549999237060547,0.440000057220459,-0.29250001907348633,-1.5499999523162842,1.1400003433227557,2,-0.036521745764690694,1.5853648324732825,11.649999618530273,1.291665093767953,10.890000343322754,-3.5555461365659307,10.350000381469727,-0.036521745764690694
989,2003-10-30,11.529999732971193,11.640000343322756,11.109999656677246,11.579999923706055,419663.0,0.002608672432277581,5.23526441862672,0.16666719648538758,53.54330373602875,44.73434294441477,-0.31186348617069193,-0.033884084027212324,-0.5255990758997573,-2.5524505678123273,16.30858208515428,0.5300006866455096,-0.20889515200813236,0.10249977111816655,-0.7894964712716988,0.9944960135080319,-0.3434983500767661,0.5484978923130992,-1.2097997665405291,82.1191776928664,35.26225757330208,0.4459981211949331,10,-0.48499965667724787,-0.18999958038330256,-0.004999637603761542,-1.4349997043609637,1.0700006484985334,3,-0.03729396023070497,2.2666630638992906,11.5,1.5853648324732825,11.649999618530273,1.291665093767953,10.890000343322754,-0.03729396023070497
990,2003-10-31,11.869999885559082,12.100000381469727,11.34000015258789,11.359999656677244,549872.0,0.029488305330625852,-1.7636410295535412,-10.199965667855974,52.41936062757967,45.1372093615618,-0.6636495524180646,-0.3583929447100296,-0.7980155308426582,-2.8407023371000513,16.005443701580756,0.7600002288818359,-0.19463510896953906,0.420999908447266,-0.4927289568966451,1.334728773791177,-0.035864524224688665,0.8778643411192206,-1.5202039146423338,86.6278802207423,37.96783553388575,0.45686443267195553,10,-0.6749997138977051,-0.5749998092651367,-0.2499997615814209,-1.5249998569488525,0.5399999618530273,4,-0.0008424792736522191,5.23526441862672,11.529999732971193,2.2666630638992906,11.5,1.5853648324732825,11.649999618530273,-0.0008424792736522191
991,2003-11-03,12.329999923706055,12.649999618530273,11.899999618530273,12.050000190734865,714553.0,0.03875316281229324,-1.5862029843383894,0.5490188378642139,61.01266262871892,45.84703000704659,-1.1102916769865185,-0.8360551928504059,-1.1978778730266804,-3.2425603276588504,15.443370037127902,0.7799997329711914,-0.20716225631017693,0.8649999618530266,-0.09986672871006519,1.8298666524161185,0.3825666165714807,1.3474333071345725,-1.9101957763671873,83.58975763465271,30.882500462808537,0.4824333452815463,11,-0.8600001335144043,-0.8600001335144043,-0.7099997997283936,-1.9849998950958252,0.10000038146972479,0,-0.010543399452174973,-1.7636410295535412,11.869999885559082,5.23526441862672,11.529999732971193,2.2666630638992906,11.5,-0.010543399452174973
992,2003-11-04,11.970000267028807,12.5,11.59000015258789,12.479999542236328,527860.0,-0.029197052628126996,2.3090892066646207,-1.821427719932852,56.04652070561297,46.66205071010188,-0.7683893080479649,-0.527516763960433,-0.7997042172012225,-2.8275184476336737,14.398092994354334,0.9099998474121094,-0.18582914150099228,0.5205002784728983,-0.39809045199840654,1.439091008944203,0.06120491323724586,0.9797956437085507,-1.4163843914184557,55.84419686067735,1.576608333509725,0.45929536523565223,11,-0.5000004768371564,-0.5000004768371564,-0.20500040054321111,-1.6150002479553205,0.3899993896484375,1,0.033416842907854294,-1.5862029843383894,12.329999923706055,-1.7636410295535412,11.869999885559082,5.23526441862672,11.529999732971193,0.033416842907854294
993,2003-11-05,11.449999809265135,11.899999618530273,11.399999618530273,11.6899995803833,473285.0,-0.04344197545224837,-1.941175150624376,0.47058845528850746,47.72234120745983,47.63734111186014,-0.1987435496019092,-0.02452547405371064,-0.2538774971235451,-2.2571761429828587,13.435365488897084,0.5700006484985334,-0.19957357039514534,0.01049981117248322,-0.9032423579237943,0.9242419802687607,-0.4463712733756555,0.46737089572062196,-0.7706009090795884,22.07793253311375,-28.26382519743842,0.45687108454813846,11,0.019999980926515448,0.019999980926515448,0.39250016212463557,-1.0449998378753644,1.0,2,0.09868996797070206,2.3090892066646207,11.970000267028807,-1.5862029843383894,12.329999923706055,-1.7636410295535412,11.869999885559082,0.09868996797070206
994,2003-11-06,11.949999809265135,11.970000267028807,11.399999618530273,11.539999961853027,363302.0,0.0436681229981688,1.5333319204849016,-1.7083343267450068,54.54545454545453,50.68996867622975,-0.5373444432097649,-0.5238162919067797,-0.7452423771876706,-2.7016593516240377,13.019493755485756,0.5700006484985334,-0.2335924374378564,0.4929998397827138,-0.4467220982839333,1.4327217778493608,0.02313887074939025,0.9628608088160373,-1.152364865978905,46.5648782717957,-3.170682056721162,0.46986096903332386,11,-0.43499994277953924,-0.48000001907348455,-0.18499994277953924,-1.5449998378753644,0.5299997329711932,3,0.05774063138667551,-1.941175150624376,11.449999809265135,2.3090892066646207,11.970000267028807,-1.5862029843383894,12.329999923706055,0.05774063138667551
995,2003-11-07,11.729999542236328,12.149999618530273,11.710000038146973,12.010000228881836,223057.0,-0.018410064480355426,-1.75,-0.6829287581760187,52.22436773399524,52.922268160654774,-0.11287531649178462,-0.2812176434476079,-0.509636379191079,-2.428295012447265,12.853752351149032,0.4399995803833008,-0.202944192988463,0.24949960708618235,-0.6929822425670196,1.1919814567393843,-0.2217413177404186,0.7207405319127833,-0.8212227184354557,26.399993896484375,-21.473335141919982,0.47124092482660107,11,-0.05499982833862305,-0.25999975204467773,0.03500032424926758,-1.3249995708465576,0.7700004577636719,4,0.07416887239430636,1.5333319204849016,11.949999809265135,-1.941175150624376,11.449999809265135,2.3090892066646207,11.970000267028807,0.07416887239430636
996,2003-11-10,11.15999984741211,11.600000381469727,10.920000076293944,11.600000381469727,587567.0,-0.048593326263297376,2.090906726430193,1.5714266251592293,46.38447989579884,52.52054370463242,0.558146578975558,0.26039028255340746,0.08481918823801493,-1.80674597528364,12.016144350138944,0.8099994659423846,-0.09791137384553039,-0.29400010108947683,-1.2414706832670959,0.6534704810881422,-0.7677353921782863,0.1797351899993327,1.489999771118164,15.189859665006885,-28.37025105091174,0.4737352910888092,11,0.625,0.309999942779541,0.6050000190734863,-0.7549998760223389,1.1000003814697266,0,0.11200716999022742,-1.75,11.729999542236328,1.5333319204849016,11.949999809265135,-1.941175150624376,11.449999809265135,0.11200716999022742
997,2003-11-11,11.260000228881836,11.289999961853027,10.600000381469727,11.010000228881836,351139.0,0.008960607781093755,3.451617865119456,-0.5681811285421372,52.50000275098421,52.933165981292554,0.4436628931727249,0.15245459330704136,0.0154542089352816,-1.8529744748178771,11.257497695560783,0.6899995803833008,0.08565768018658382,-0.18399972915649343,-1.1354172077683273,0.7674177494553405,-0.6597084684624104,0.2917090101494235,1.3553993988037103,42.58065627591842,-6.221440295725252,0.4757087393059165,11,0.36499977111816406,0.20999956130981445,0.5049996376037598,-0.8550002574920654,1.239999771118164,1,0.10390764231894956,2.090906726430193,11.15999984741211,-1.75,11.729999542236328,1.5333319204849016,11.949999809265135,0.10390764231894956
998,2003-11-12,11.869999885559082,11.949999809265135,11.279999732971193,11.619999885559082,542116.0,0.05417403590388936,2.268294271439083,1.0,62.197390377157845,53.89473116364023,-0.12106401093500097,-0.44740507515806627,-0.5668286721442399,-2.405428571218554,10.50939441481389,0.689999580383299,0.24015272757006656,0.404999923706054,-0.565327988878364,1.375327836290472,-0.08016403258615412,0.8901638799982621,0.6647837722778309,81.9354922069388,26.479265234580303,0.4851639562922087,11,-0.24499988555908203,-0.40000009536743164,-0.4049999713897705,-1.4649999141693115,0.9200000762939453,2,0.04128052029000351,3.451617865119456,11.260000228881836,2.090906726430193,11.15999984741211,-1.75,11.729999542236328,0.04128052029000351
999,2003-11-13,11.960000038146973,12.079999923706055,11.630000114440918,12.079999923706055,653754.0,0.0075821527763773044,6.500003973646774,-0.4799995422363281,65.33333284892724,55.329616966012175,-0.16053622510873566,-0.5415427684484939,-0.6245933618092625,-2.4434818068212074,10.311257923228956,0.4499998092651367,0.26077280915467327,0.48000006675720286,-0.5120522811461843,1.47205241466059,-0.0160261071944916,0.9760262407088973,0.4973922886352522,87.74195652227415,24.761985030362965,0.4960261739516936,11,-0.33500003814697266,-0.49000024795532227,-0.5175001621246338,-1.5550000667572021,0.9600000381469727,3,0.04096988039759908,2.268294271439083,11.869999885559082,3.451617865119456,11.260000228881836,2.090906726430193,11.15999984741211,0.04096988039759908
1000,2003-11-14,11.800000190734865,12.050000190734865,11.619999885559082,11.949999809265135,346848.0,-0.013377913620550186,1.4571419229322853,1.249998013176583,59.34291629361741,55.14408959544534,-0.012862699357444995,-0.37725746901111457,-0.4242036423765718,-2.2295429845389148,10.097060986458176,0.430000305175783,0.29752091471885045,0.30500020980835174,-0.6973441446319786,1.307344564248682,-0.19617196741181253,0.806172387028516,0.5830964582348592,81.08109327195461,15.065992109067707,0.5011721772201649,11,-0.2500000000000018,-0.33000040054321467,-0.3575003147125262,-1.3200001716613787,0.6999998092651349,4,0.05762706275508256,6.500003973646774,11.960000038146973,2.268294271439083,11.869999885559082,3.451617865119456,11.260000228881836,0.05762706275508256
1001,2003-11-17,11.210000038146973,11.489999771118164,11.0,11.350000381469727,281329.0,-0.050000012122978554,1.3333371177631295,0.9333379957529817,45.319153210220065,53.95215987373501,0.4487486810416854,0.20016522562822914,0.1937157025058056,-1.5945545984011105,9.71475263199711,0.8000001907348651,0.29670093538555875,-0.27049994468688965,-1.2808977237268575,0.7398978343530782,-0.7756988342068745,0.23469894483309517,1.101772760122751,41.21620576689615,-20.560651235442286,0.5051988895199843,11,0.16499996185302734,0.25999975204467773,0.2324998378753662,-0.690000057220459,1.4600000381469727,0,0.11507582136157302,1.4571419229322853,11.800000190734865,6.500003973646774,11.960000038146973,2.268294271439083,11.869999885559082,0.11507582136157302
1002,2003-11-18,11.199999809265137,11.5,11.1899995803833,11.399999618530273,249503.0,-0.000892081074737372,-1.8181822122616358,1.4285665628980728,46.71052452709993,53.83973579813947,0.3777638287174696,0.19080752896815412,0.24144354930235323,-1.536612816020801,9.230712697582435,0.3100004196166992,0.27434406033985326,-0.26200017929077113,-1.2790255212751216,0.7550251626935793,-0.7705128502829464,0.2465124917014041,1.0433020923325866,18.5185021660771,-39.24545248378483,0.5085126709921751,11,0.17500019073486328,0.26999998092651367,0.24250006675720215,-0.679999828338623,1.4700002670288086,1,0.09464289622039268,1.3333371177631295,11.210000038146973,1.4571419229322853,11.800000190734865,6.500003973646774,11.960000038146973,0.09464289622039268
1003,2003-11-19,11.380000114440918,11.380000114440918,10.859999656677246,11.0,354215.0,0.016071456092961345,1.736843690316946,-1.9000023841880647,48.407647696988356,53.15775725942101,0.2087412216059974,0.04293695610741466,0.11719217459209119,-1.6744830516061846,9.634849741859888,0.5200004577636719,0.1729791293720453,-0.10099987983703684,-1.0956357645720942,0.8936360048980205,-0.5983178222045655,0.39631806253049184,0.7975697263516857,42.62297901213433,-11.562009146032544,0.49731794236752885,11,-0.005000114440917969,0.08999967575073242,0.13749980926513672,-0.6600000858306885,1.2899999618530273,2,0.09841826663409536,-1.8181822122616358,11.199999809265137,1.3333371177631295,11.210000038146973,1.4571419229322853,11.800000190734865,0.09841826663409536
1004,2003-11-20,11.210000038146973,11.520000457763672,10.970000267028807,11.5,364704.0,-0.014938495130436769,2.333325626894711,-0.7631575645173029,42.73128067931846,52.10296980890137,0.2936096342950183,0.2784041103421693,0.33921376997319186,-1.463233077754639,9.808128680388284,0.5500001907348651,0.10840943745258791,-0.3034999370574951,-1.209997344921538,0.6029974708065478,-0.7567486409895157,0.14974876687452543,0.9044670242727157,29.41178356250887,-19.815565474455486,0.45324870393202105,11,0.13000011444091797,0.25999975204467773,0.30749988555908203,-0.49000000953674316,1.4600000381469727,3,0.14094557701422006,1.736843690316946,11.380000114440918,-1.8181822122616358,11.199999809265137,1.3333371177631295,11.210000038146973,0.14094557701422006
1005,2003-11-21,11.119999885559082,11.239999771118164,11.010000228881836,11.1899995803833,315441.0,-0.00802855952556869,1.7058757531218796,0.24137828976575781,35.49160984072728,50.89265091389342,0.3218250588648939,0.4522347695891735,0.44837950876446797,-1.3295328556395454,9.673347833841595,0.22999954223632812,0.12284213245606068,-0.43200006484985387,-1.1823991753335878,0.3183990456338801,-0.8071996200917209,-0.05680050960798688,0.9338885096226086,39.39392625794547,-5.260154764380161,0.37519955524186677,11,0.2200002670288086,0.34999990463256836,0.4350001811981201,-0.39999985694885254,1.5399999618530273,4,0.16187052241542044,2.333325626894711,11.210000038146973,1.736843690316946,11.380000114440918,-1.8181822122616358,11.199999809265137,0.16187052241542044
1006,2003-11-24,11.010000228881836,11.350000381469727,11.0,11.149999618530273,406225.0,-0.009892055558390456,-3.375008940705243,2.0,37.75510477155737,49.254328916179325,0.45629383397940515,0.6025800596879733,0.5795631167116433,-1.1776258336850418,9.87693549952333,0.35000038146972656,0.052907817304035376,-0.5479997158050534,-1.2777465556203094,0.18174712401020265,-0.9128731357126814,-0.18312629589742535,0.9857326457513764,22.727331839245384,-19.66397518388042,0.3648734199076284,11,0.45999956130981445,0.45999956130981445,0.7174999713897705,-0.1400003433227539,1.7899999618530291,0,0.13533149320102122,1.7058757531218796,11.119999885559082,2.333325626894711,11.210000038146973,1.736843690316946,11.380000114440918,0.13533149320102122
1007,2003-11-25,11.1899995803833,11.1899995803833,10.989999771118164,11.119999885559082,302622.0,0.016348714601229775,4.714305177111717,-0.5,46.368711809738265,47.49558685313271,0.29650089862908935,0.40723060730774563,0.4284341543126988,-1.3164810793014006,9.651471027467359,0.19999980926513672,0.011717712047691009,-0.3450003623962399,-1.0913458397488363,0.4013451149563565,-0.718173101072539,0.028172376280059197,0.7499039945233719,49.99992775203342,4.83095480931879,0.3731727386762986,11,0.2800002098083496,0.2800002098083496,0.6100006103515625,0.005000591278076172,1.6100006103515643,1,0.1322609965513466,-3.375008940705243,11.010000228881836,1.7058757531218796,11.119999885559082,2.333325626894711,11.210000038146973,0.1322609965513466
1008,2003-11-26,11.079999923706056,11.34000015258789,11.020000457763672,11.220000267028807,130398.0,-0.009830175228074167,-1.4615429759856802,-2.000013623978151,36.36363636363641,44.2767316881004,0.31587157142486433,0.5103157381784182,0.5521141810078571,-1.165559256287212,9.268669251624203,0.31999969482421875,0.04928006729454815,-0.4340000152587873,-1.20762851077302,0.33962848025544545,-0.8208142630159028,-0.047185767501671805,0.806307523463138,19.999930641892533,-23.96005652313351,0.38681424775711626,11,0.3749999999999982,0.3899998664855939,0.6275002956390363,0.21500015258788885,1.7200002670288086,2,0.14350181981373722,4.714305177111717,11.1899995803833,-3.375008940705243,11.010000228881836,1.7058757531218796,11.119999885559082,0.14350181981373722
1009,2003-11-27,11.100000381469727,11.1899995803833,11.029999732971193,11.029999732971193,163965.0,0.0018050954784645246,-3.5713818612827253,-0.500003405971349,39.4648961706943,42.06806278555338,0.17997777376873714,0.48111614596211005,0.5350252752406774,-1.1404333516019989,9.20721800056553,0.1599998474121076,0.039635576402840655,-0.3924995899200443,-1.1878511707251356,0.402851990885047,-0.7901753803225908,0.0051762004825022245,0.7348547830714889,30.555673292925867,-14.980060193013152,0.3976757904025457,11,0.08999967575073242,0.36999940872192383,0.6699995994567871,0.19499969482421875,2.189999580383301,3,0.14144140908726155,-1.4615429759856802,11.079999923706056,4.714305177111717,11.1899995803833,-3.375008940705243,11.010000228881836,0.14144140908726155
1010,2003-11-28,11.859999656677244,12.079999923706055,11.039999961853027,11.1899995803833,712441.0,0.06846840081881944,-1.1443313361871483,9.571340989904987,61.00628855371661,43.81107782371967,-0.637673746970842,-0.29478448874654894,-0.25733710831335443,-1.8556979317670734,8.973124769075294,1.0399999618530273,-0.06553712642611842,0.36799969673156596,-0.4263645952036388,1.1623639886667707,-0.0291824492360373,0.7651818426991692,-1.2599992752075178,79.81649208887877,29.184673373769527,0.39718214596760265,11,-0.3899998664855939,-0.3899998664855939,-0.252499580383299,-0.564999580383299,2.0900001525878906,4,0.06829683331067105,-3.5713818612827253,11.100000381469727,-1.4615429759856802,11.079999923706056,4.714305177111717,11.1899995803833,0.06829683331067105
1011,2003-12-01,12.199999809265135,12.390000343322756,11.920000076293945,12.020000457763672,898841.0,0.028667804589392887,-1.4736848709654036,0.26865571791740134,63.74268744933604,45.703540370634784,-0.9191305928351046,-0.6798811471874,-0.6106201902517014,-2.152523944346699,8.198108417525921,0.5300006866455114,-0.19466892458173568,0.7144998550415025,-0.05265405531319978,1.4816537653962047,0.33092289986415224,1.0980768102188527,-1.570399436950682,86.42853882849309,33.34164642229557,0.3835769551773508,12,-0.5749998092651349,-0.6849999427795392,-0.7074997425079328,-0.9049997329711896,1.9000005722045916,0,0.03770492174906703,-1.1443313361871483,11.859999656677244,-3.5713818612827253,11.100000381469727,-1.4615429759856802,11.079999923706056,0.03770492174906703
1012,2003-12-02,12.369999885559082,12.489999771118164,12.18000030517578,12.210000038146973,483744.0,0.013934432700961397,-1.818185758997049,0.8888912436487798,58.38926303365768,46.81260874137582,-1.0121513005189353,-0.862603906192966,-0.8234724374601292,-2.269620101440676,7.962537516168154,0.3099994659423846,-0.26999023787316645,0.8644999504089359,0.02657093432196156,1.7024289664959102,0.44553544236544873,1.283464458452423,-1.6699835144042972,91.8367386658674,40.6475411567708,0.418964508043487,12,-0.6399998664855957,-0.744999885559082,-0.8899998664855957,-1.0749998092651367,2.3199996948242188,1,0.03476154479821547,-1.4736848709654036,12.199999809265135,-1.1443313361871483,11.859999656677244,-3.5713818612827253,11.100000381469727,0.03476154479821547
1013,2003-12-03,12.579999923706055,12.649999618530273,11.880000114440918,12.25,711064.0,0.01697655942520493,2.276598421362336,2.0625014901175405,60.00000000000001,48.73135533256266,-1.1555487646795441,-1.0367618734227655,-1.0473657321781698,-2.42447897917595,7.829764133879983,0.7699995040893555,-0.21129268067642215,1.017999982833862,0.05306542061255115,1.9829345450551727,0.5355327017232057,1.5004672639445182,-1.7725845485534677,95.67903087844596,47.08468305199142,0.4824672811106557,12,-0.7600002288818359,-0.9549999237060547,-1.0974998474121094,-1.2849998474121094,3.0900001525878906,2,0.017488097644121403,-1.818185758997049,12.369999885559082,-1.4736848709654036,12.199999809265135,-1.1443313361871483,11.859999656677244,0.017488097644121403
1014,2003-12-04,12.640000343322756,12.649999618530273,12.350000381469727,12.550000190734865,328379.0,0.004769508742494821,4.454595897418289,0.2727277981677889,64.0000025431315,51.89895452171868,-1.1078768112693975,-1.0987523194318083,-1.102150655323868,-2.4212443134233936,7.597870562605802,0.2999992370605469,-0.15247589525804983,1.0435003757476817,-0.023759253540484693,2.110760005035848,0.5098705611035985,1.577130190391765,-1.6851782286999537,99.37892687330415,52.626322075885554,0.5336298146440834,12,-0.8200006484985369,-1.0150003433227557,-1.1475002765655535,-1.3450002670288104,2.049999237060545,3,0.012658215432457043,2.276598421362336,12.579999923706055,-1.818185758997049,12.369999885559082,-1.4736848709654036,12.199999809265135,0.012658215432457043
1015,2003-12-05,12.600000381469727,12.600000381469727,12.210000038146973,12.529999732971193,387612.0,-0.0031645538581144272,10.142763722565087,0.7777836646462737,78.36735615378836,56.41142689752212,-0.9340905987595889,-1.0437455606460304,-1.0524567612007303,-2.318398249433521,7.020036447626225,0.430000305175783,-0.11134922520944812,0.960000371932983,-0.1972923557818831,2.117293099647849,0.3813540080755491,1.538646735790417,-1.5095640665343275,93.50658840752388,44.15123691495494,0.5786463638574333,12,-0.7800006866455078,-0.9750003814697266,-1.4075002670288086,-1.3050003051757812,1.6599998474121094,4,0.05476186980105591,4.454595897418289,12.640000343322756,2.276598421362336,12.579999923706055,-1.818185758997049,12.369999885559082,0.05476186980105591
1016,2003-12-08,12.40999984741211,12.5,12.3100004196167,12.399999618530273,143947.0,-0.015079407008355528,-1.0000100387495734,0.14285908911323097,73.00380200561689,59.37088136373086,-0.586268092648945,-0.7961137614054223,-0.8654087612983297,-2.071926274234176,7.688915117188986,0.28999996185302734,-0.023829133402601954,0.7074998378753659,-0.4753758078903214,1.8903754836410531,0.11606201499252222,1.2989376607582095,-1.19479846818912,68.83117848212108,14.931778611875643,0.5914378228828433,12,-0.5749998092651367,-0.7849998474121094,-1.1649997234344482,-1.114999771118164,1.4700002670288086,0,0.12409347145754923,10.142763722565087,12.600000381469727,4.454595897418289,12.640000343322756,2.276598421362336,12.579999923706055,0.12409347145754923
1017,2003-12-09,12.43000030517578,12.579999923706055,12.359999656677244,12.359999656677244,220962.0,0.0016116404520214456,-5.28566368305614,6.999904634751097,71.25506229191464,63.24770646687289,-0.4602802211520505,-0.7630905293255807,-0.8765845804812287,-2.03588338309749,8.131773368676717,0.22000026702881037,0.11470024459083383,0.6690002918243394,-0.5372274848449354,1.8752280684936142,0.0658864034897011,1.2721141801589777,-1.1000150668082078,71.42864220222096,15.437658770305958,0.6031138883346379,12,-0.590000629425047,-0.8050003051757795,-0.9600005149841291,-1.1350002288818342,1.5499992370605487,1,0.13435237612975515,-1.0000100387495734,12.40999984741211,10.142763722565087,12.600000381469727,4.454595897418289,12.640000343322756,0.13435237612975515
1018,2003-12-10,12.359999656677244,12.5,12.0,12.229999542236328,173698.0,-0.005631588638770002,1.4390196247182596,1.857127287094156,74.26158673644716,67.11400541862321,-0.21190097047317558,-0.6898680049630137,-0.7874298640295958,-1.906643713736825,8.194520878834116,0.5,0.25633080580331047,0.5744996547698964,-0.6606091617034799,1.8096084712432727,-0.04305475346679266,1.1920540630065855,-0.9244132678966572,55.38459506964733,-3.8045446412756547,0.6175544082366882,12,-0.5149998664855939,-0.7349996566772443,-0.8899998664855939,-0.9699997901916486,1.9400005340576207,2,0.18851132592445663,-5.28566368305614,12.43000030517578,-1.0000100387495734,12.40999984741211,10.142763722565087,12.600000381469727,0.18851132592445663
1019,2003-12-11,12.449999809265135,12.479999542236328,12.15999984741211,12.350000381469727,165507.0,0.007281565945616242,3.0000238420227574,0.7692256904962739,78.05906018447354,69.00875782204065,-0.10087308073435786,-0.7813358875910055,-0.8519995477727065,-1.9359607500560845,8.09655069863537,0.31999969482421875,0.35492820204623676,0.6399998188018774,-0.6286671349699162,1.908666772573671,0.0056663419159797,1.274333295687775,-0.9172603621045727,74.99992052719054,12.757128460183353,0.6343334768858969,12,-0.18499994277953924,-0.8249998092651349,-0.9800000190734846,-1.0399999618530256,1.7399997711181658,3,0.2586345635630072,1.4390196247182596,12.359999656677244,-5.28566368305614,12.43000030517578,-1.0000100387495734,12.40999984741211,0.2586345635630072
1020,2003-12-12,12.479999542236328,12.5,12.3100004196167,12.420000076293945,200497.0,0.0024096171430354474,2.7999771119037176,0.5999980926404639,82.09604204494345,71.0480194437748,-0.03763472607696272,-0.7987310827330933,-0.8666567585509455,-1.9056045483310413,8.021699177693701,0.18999958038330078,0.5126747463068746,0.6359995841979984,-0.6675082084053816,1.9395073768013784,-0.015754312103691603,1.2877534804996884,-0.8578792813661895,82.75855265105052,14.876316114041657,0.6517538963016899,12,-0.21499967575073242,-0.8549995422363281,-0.9874997138977051,-1.0699996948242188,2.510000228881836,4,0.17708334288535998,3.0000238420227574,12.449999809265135,1.4390196247182596,12.359999656677244,-5.28566368305614,12.43000030517578,0.17708334288535998
1021,2003-12-15,12.5,12.710000038146973,12.359999656677244,12.550000190734865,485498.0,0.0016026008411285098,-1.1212087934317903,-0.8333439298089752,80.75115437017483,73.53267403672115,-0.011851209911661442,-0.7558875075518365,-0.8891415934161522,-1.86180561545528,8.527956595077587,0.35000038146972834,0.6692527234333383,0.5915000438690186,-0.7075728925458744,1.8905729802839115,-0.05803642433842704,1.2410365120764641,-0.7956493905170507,70.42253142759665,0.2668066811909142,0.6495364682074463,12,-0.2049999237060547,-0.8449997901916504,-0.9275002479553223,-1.0900001525878906,2.130000114440918,0,0.1408000183105469,2.7999771119037176,12.479999542236328,3.0000238420227574,12.449999809265135,1.4390196247182596,12.359999656677244,0.1408000183105469
1022,2003-12-16,12.260000228881836,12.59000015258789,12.199999809265135,12.43000030517578,328413.0,-0.01919998168945314,-1.689649048959491,3.3999885559517025,76.1061767654773,75.32224923288528,0.2356894641310916,-0.45577105214356806,-0.6631704628921078,-1.5613090780031786,8.952981632249132,0.3900003433227557,0.6904765696985748,0.2985002517700188,-0.9648665771732468,1.5618670807132844,-0.33318316270161397,0.9301836662416516,-0.4550846765324845,36.61974857922682,-38.23293081459501,0.6316834144716325,12,0.09499979019165039,-0.6050000190734863,-0.632500410079956,-0.8500003814697266,2.2799997329711914,1,0.13213701919374543,-1.1212087934317903,12.5,2.7999771119037176,12.479999542236328,3.0000238420227574,12.449999809265135,0.13213701919374543
1023,2003-12-17,12.5,12.550000190734865,12.210000038146973,12.369999885559082,172655.0,0.019575837409266716,1.9565166913377232,-0.764706212343914,78.22578226243714,76.90289142391924,-0.01883208318973395,-0.6403943908905738,-0.894389402492914,-1.7396006735740883,8.950366591266459,0.3400001525878924,0.6800417430990304,0.4825000286102288,-0.7715943171594013,1.7365943743798589,-0.14454714427458626,1.1095472014950438,-0.604575999070887,61.81818812346437,-17.867857795545248,0.6270471728848147,12,-0.14499998092651367,-0.7150001525878906,-0.9525001049041748,-1.0900001525878906,2.1599998474121094,2,0.11839996337890635,-1.689649048959491,12.260000228881836,-1.1212087934317903,12.5,2.7999771119037176,12.479999542236328,0.11839996337890635
1024,2003-12-18,12.789999961853027,12.899999618530273,12.289999961853027,12.359999656677244,502900.0,0.023199996948242152,-1.1403508184872375,3.3076917433884887,73.13431136247175,76.32144200266185,-0.3188471793808674,-0.8495103800024317,-1.1704457947511973,-1.966218343616685,9.397563642152344,0.6099996566772461,0.692832366119692,0.6934999942779534,-0.545383636344642,1.9323836249005488,0.07405817896665567,1.312941809589251,-0.8131183572021285,84.28575905003117,4.425522668222925,0.619441815311298,12,-0.3400001525878906,-0.9100003242492676,-1.2425000667572021,-1.380000114440918,2.390000343322752,3,0.11806100339214298,1.9565166913377232,12.5,-1.689649048959491,12.260000228881836,-1.1212087934317903,12.5,0.11806100339214298
1025,2003-12-19,12.920000076293945,13.029999732971193,12.600000381469727,12.899999618530273,833073.0,0.010164199752044745,2.5833313465099077,0.04651265946310373,69.99998410544657,75.98768445819849,-0.4455344780408268,-0.8830175043829183,-1.2737433426172728,-2.039899344551678,9.949362118866564,0.4299993515014666,0.6867351504734813,0.7335000991821286,-0.4676445367571809,1.934644735121438,0.13292778121247473,1.3340724171517824,-0.8323443099775218,86.7470280977756,7.398830144360431,0.6005723179696544,12,-0.4050002098083496,-0.9750003814697266,-1.3725001811981201,-1.510000228881836,2.619999885559082,4,0.09829717465865917,-1.1403508184872375,12.789999961853027,1.9565166913377232,12.5,-1.689649048959491,12.260000228881836,0.09829717465865917
1026,2003-12-22,12.5,12.960000038146973,12.449999809265135,12.90999984741211,238432.0,-0.03250774565122305,1.0000000000000069,-20.499523173755485,53.17073125345705,73.9783143428143,-0.01276800203537043,-0.36434718517171305,-0.8452328734186096,-1.5670473776781737,10.584123177972371,0.5100002288818377,0.6513505060486047,0.23900003433227468,-0.8327600246348226,1.310760093299372,-0.29687999515127395,0.7748800638158233,-0.28041607835190874,36.144604615784175,-39.90443750796538,0.5358800294835484,12,0.014999866485595703,-0.5550003051757812,-0.9900000095367432,-1.0900001525878906,3.279999732971193,0,0.1991999816894532,2.5833313465099077,12.920000076293945,-1.1403508184872375,12.789999961853027,1.9565166913377232,12.5,0.1991999816894532
1027,2003-12-23,12.670000076293945,12.75,12.5,12.600000381469727,196858.0,0.013600006103515527,1.1739173701756422,-0.17073102652611208,52.23880738646068,71.53133885948247,-0.16220111387166547,-0.4403618608675277,-0.9971569681072232,-1.682989808694094,11.237302608675268,0.25,0.5863924269147347,0.3350000858306892,-0.6238259404068316,1.29382611206821,-0.1444129272880712,0.8144130989494496,-0.3369579410606196,56.097586505270684,-16.74679272091865,0.47941301311875995,12,-0.07500028610229492,-0.7250003814697266,-1.2475001811981201,-1.260000228881836,3.1800003051757812,1,0.15469613467597432,1.0000000000000069,12.5,2.5833313465099077,12.920000076293945,-1.1403508184872375,12.789999961853027,0.15469613467597432
1028,2003-12-24,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,0.0,1.0,0.0,50.76922324517961,68.49913475511647,-0.12695368477593583,-0.3321657546961898,-0.9783859123289851,-1.6271059888448676,12.185395583680286,0.0,0.5450300904930607,0.25550007820129395,-0.5092076088460349,1.0202077652486228,-0.12685376532236958,0.6378539217249575,-0.2393838773773176,51.35138269931143,-17.38735233834798,0.382353843523664,12,-0.05500030517578125,-0.7250003814697266,-1.2475001811981201,-1.260000228881836,2.7699995040893555,2,0.14759272883177976,1.1739173701756422,12.670000076293945,1.0000000000000069,12.5,2.5833313465099077,12.920000076293945,0.14759272883177976
1029,2003-12-25,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,0.0,1.0,0.0,51.83245106057474,65.13651353463106,-0.10333118946301134,-0.219782933821417,-0.9659978027043543,-1.580394780657894,13.18472468114713,0.0,0.5115713981441186,0.17700009346008372,-0.27995109989376843,0.6339512868139359,-0.051475503216842355,0.4054756901370098,-0.1700000762939453,37.93108551171218,-26.531470055204508,0.2284755966769265,12,-0.05500030517578125,-0.6700000762939453,-1.2475001811981201,-1.260000228881836,4.120000839233402,3,0.15706391153394939,1.0,12.670000076293945,1.1739173701756422,12.670000076293945,1.0000000000000069,12.5,0.15706391153394939
1030,2003-12-26,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,0.0,1.0,0.0,57.55814082432888,62.559512029537075,-0.08218827108319537,-0.1644181195160268,-0.9481962146385232,-1.5531682869626326,12.896011866677014,0.0,0.4770928361952329,0.13650007247924734,-0.21583214318993882,0.4888322881484335,-0.03966603535534574,0.3126661803138404,-0.0958001136779778,43.13728790105747,-19.9145688325752,0.1761661078345928,12,-0.05500030517578125,-0.6600003242492676,-1.2650001049041748,-1.260000228881836,3.799999237060547,4,0.19810577851361977,1.0,12.670000076293945,1.0,12.670000076293945,1.1739173701756422,12.670000076293945,0.19810577851361977
1031,2003-12-29,12.65999984741211,12.81999969482422,12.420000076293945,12.520000457763672,188163.0,-0.0007892840427481396,-1.35293787656095,100.0,56.72512891326927,60.406062268180634,-0.05264104781606349,-0.1245759378779816,-0.9201435710413026,-1.5072607219280432,11.948747815154798,0.3999996185302752,0.4240594747504005,0.10349984169006277,-0.2156619824196735,0.422661665799799,-0.056081070364804475,0.26308075374493,0.3699998855590838,59.99999999999973,-1.9099519286555235,0.15958091205486777,12,-0.039999961853027344,-0.6500000953674316,-1.2549998760223389,-1.25,3.9300003051757812,0,0.22748816344019418,1.0,12.670000076293945,1.0,12.670000076293945,1.0,12.670000076293945,0.22748816344019418
1032,2003-12-30,12.800000190734865,12.899999618530273,12.600000381469727,12.600000381469727,78095.0,0.011058479068731808,-1.9999952316238705,1.4285762942779419,62.35956079564274,58.64314877187014,-0.12067752214724692,-0.24317785155990457,-1.0423491263812306,-1.614805568083261,10.894077623798246,0.2999992370605469,0.36235799325540796,0.2220001697540308,-0.10215713920207747,0.5461574787101391,0.05992151527597578,0.38407882423208584,0.21779954910278398,79.1667660078364,15.752636124185166,0.1620786544780543,12,-0.14000034332275568,-0.7900004386901873,-1.3300004005432147,-1.045000076293947,3.499999046325682,1,0.23281246076803708,-1.35293787656095,12.65999984741211,1.0,12.670000076293945,1.0,12.670000076293945,0.23281246076803708
1033,2003-12-31,12.800000190734865,12.800000190734865,12.800000190734865,12.800000190734865,0.0,0.0,1.0,0.0,60.35503759958566,57.2232294648828,-0.08230222510737661,-0.23805617018097358,-1.0058118432302923,-1.5836172820340693,10.36181448423915,0.0,0.3079962596832875,0.21100015640258896,-0.12803264263055603,0.5500329554357339,0.041483756886016465,0.38051655591916145,0.20584355583191005,79.1667660078364,16.50689626301191,0.16951639951657235,12,-0.0750002861022967,-0.7750000953674334,-1.3300004005432147,-0.8600001335144061,3.1700000762939418,2,0.23828126135049343,-1.9999952316238705,12.800000190734865,-1.35293787656095,12.65999984741211,1.0,12.670000076293945,0.23828126135049343
1034,2004-01-01,12.800000190734865,12.800000190734865,12.800000190734865,12.800000190734865,0.0,0.0,1.0,0.0,59.63856909855419,56.07196113078365,-0.09022236007124818,-0.23763863955989883,-0.9543365686943961,-1.5463641982868364,9.80078718323247,0.0,0.2802027253943802,0.20300016403198384,-0.14842413232196705,0.5544244603859347,0.027288015855008396,0.3787123122089593,0.1941266824264538,79.1667660078364,18.262339839244454,0.17571214817697509,1,-0.11000013351440607,-0.7700004577636719,-1.3375003337860125,-0.8600001335144061,3.470000267028807,3,0.20624994924292017,1.0,12.800000190734865,-1.9999952316238705,12.800000190734865,-1.35293787656095,12.65999984741211,0.20624994924292017
1035,2004-01-02,13.289999961853027,13.43000030517578,12.609999656677244,12.699999809265135,268265.0,0.038281231548171535,-1.1298705480775326,100.0,68.54459904713165,57.78016866341416,-0.5835888015961004,-0.7096806029665217,-1.3793359518132462,-1.991093212566792,9.98580524270702,0.8200006484985352,0.23413216473665344,0.6584999561309814,0.18989500338286724,1.1271049088790956,0.42419747975692523,0.8928024325050377,-0.869999885559082,86.13858301024885,25.346001135183563,0.23430247637405682,1,-0.36499977111816406,-1.054999828338623,-1.9600000381469727,-1.3499999046325684,3.2100000381469727,4,0.2633559792114788,1.0,12.800000190734865,1.0,12.800000190734865,-1.9999952316238705,12.800000190734865,0.2633559792114788
1036,2004-01-05,13.949999809265135,14.18000030517578,13.300000190734865,13.350000381469727,677422.0,0.04966138820967192,-1.5142867263485325,1.0169479196974045,83.13724419558324,61.213328308872214,-1.1357077230648205,-1.3158566396730365,-1.9827344643070504,-2.6063149862230333,10.596971468235866,0.8900003433227521,0.21270352282229332,1.241499805450438,0.49968768908279415,1.983311921818082,0.8705937472666161,1.61240586363426,-1.5097997283935527,85.44300588501584,20.700750049204515,0.3709060581838217,1,-0.6499996185302717,-0.9199995994567853,-2.4800000190734846,-2.009999752044676,2.349999427795412,0,0.18064512821108836,-1.1298705480775326,13.289999961853027,1.0,12.800000190734865,1.0,12.800000190734865,0.18064512821108836
1037,2004-01-06,14.100000381469727,14.350000381469727,13.850000381469727,13.949999809265135,926207.0,0.010752729337312639,-1.85714752820837,0.2500011920940361,82.52031984517917,64.74122793109439,-1.1862809556278844,-1.4064389578148422,-2.0977244815961367,-2.711328338351084,11.18910340437244,0.5,0.19992787563363912,1.3080003738403327,0.3528899109995418,2.2631108366811237,0.8304451424199364,1.785555605260729,-1.5902082916259772,85.63218989291997,19.672396680125843,0.4775552314203957,1,-0.7150001525878906,-0.9850001335144043,-2.5300004482269287,-2.1600003242492676,2.1000003814697266,1,0.17659572367037168,-1.5142867263485325,13.949999809265135,-1.1298705480775326,13.289999961853027,1.0,12.800000190734865,0.17659572367037168
1038,2004-01-07,14.6899995803833,14.949999809265135,14.199999809265135,14.279999732971193,1009641.0,0.04184391368449569,-1.6315803563062838,2.733321889285148,84.4202800899771,68.36209782325021,-1.6311420617920582,-1.91090329144604,-2.640299765687999,-3.250377050324346,12.784310948334413,0.8499994277954084,0.27526010696258396,1.7814995765686028,0.5268279630159434,3.0361711901212622,1.154163769792273,2.4088353833449325,-2.0697949930419934,88.8888798321534,24.204262339968096,0.62733580677633,1,-1.0049996376037598,-1.2749996185302734,-3.0124995708465576,-2.749999523162842,2.109999656677246,2,0.1095983459949994,-1.85714752820837,14.100000381469727,-1.5142867263485325,13.949999809265135,-1.1298705480775326,13.289999961853027,0.1095983459949994
1039,2004-01-08,15.670000076293945,15.770000457763672,14.949999809265135,14.979999542236328,1617677.0,0.06671208467693335,-1.1866683959960882,1.682928758176023,88.08863621954055,71.75437508938484,-2.3924298629787835,-2.7798236081273977,-3.561478006026551,-4.17241279955881,14.71066299693215,1.080000877380371,0.3753928159706028,2.600500059127807,0.860887627353172,4.340112490902442,1.7306938432404895,3.4703062750151243,-2.863411871198732,96.83543176839241,33.49816100397521,0.869806215887317,1,-1.5749998092651367,-1.7849998474121094,-3.947500228881836,-3.7300000190734863,1.1800003051757812,3,0.019144874873913365,-1.6315803563062838,14.6899995803833,-1.85714752820837,14.100000381469727,-1.5142867263485325,13.949999809265135,0.019144874873913365
1040,2004-01-09,14.6899995803833,15.710000038146973,14.300000190734865,15.699999809265135,1653091.0,-0.06253991647346702,1.7378619561976718,-1.4637673147039854,76.25898128854863,73.92480313108256,-1.2245318686138802,-1.7136247120149477,-2.543791056535886,-3.1374820113293485,16.15122005385772,1.4099998474121076,0.4675647950064281,1.5099995613098152,-0.3486358876004072,3.3686350102200375,0.5806818368547031,2.4393172857649272,-1.5870701500212423,56.27527284928122,-10.067873431675679,0.9293177244551114,1,-0.5049991607666016,-0.8049993515014648,-2.9674997329711914,-2.749999523162842,2.40000057220459,4,0.10755622345219584,-1.1866683959960882,15.670000076293945,-1.6315803563062838,14.6899995803833,-1.85714752820837,14.100000381469727,0.10755622345219584
1041,2004-01-12,14.260000228881836,14.579999923706055,14.239999771118164,14.579999923706055,310428.0,-0.02927157003296832,1.125002980235081,0.3168313092151362,67.94582441371637,74.54549908864628,-0.6076002456680865,-1.2068877111721967,-2.0951543133890773,-2.6615206683219608,17.23147622747368,0.4499998092651367,0.5576821170643633,0.9920001983642575,-0.897478572074272,2.881478968802787,0.04726081314499275,1.9367395835835222,-0.8903636957796159,21.3541578708427,-44.372997920062375,0.9447393852192648,1,-0.07000017166137695,-0.375,-2.5375003814697266,-2.7900004386901855,3.2999992370605504,0,0.1570827303762119,1.7378619561976718,14.6899995803833,-1.1866683959960882,15.670000076293945,-1.6315803563062838,14.6899995803833,0.1570827303762119
1042,2004-01-13,13.880000114440918,14.5600004196167,13.829999923706055,14.399999618530273,764418.0,-0.026647973937004243,-1.3548407440506862,1.625,62.5779618772195,74.79249067505003,-0.06514167493583223,-0.7370893948124824,-1.6889425386631594,-2.246722249469663,18.41688138540119,0.7300004959106445,0.6371026139414973,0.531000089645385,-1.3149273272357487,2.3769275065265187,-0.39196361879518093,1.453963798085951,-0.27032718887255314,2.5773287098166486,-62.2844936546743,0.9229637084405669,1,0.309999942779541,0.005000114440917969,-2.1500000953674316,-2.4100003242492676,3.5199995040893555,1,0.17435152036503454,1.125002980235081,14.260000228881836,1.7378619561976718,14.6899995803833,-1.1866683959960882,15.670000076293945,0.17435152036503454
1043,2004-01-14,13.979999542236328,14.300000190734865,13.850000381469727,13.899999618530273,608519.0,0.007204569666492189,-4.000042385902469,-0.15384615384615385,63.340117175694395,75.20377379473229,0.02217643806051406,-0.7594640313273118,-1.7442641427033276,-2.3145013787827864,19.666347311037832,0.4499998092651385,0.7321890105837543,0.5569995403289791,-1.2641173842403255,2.3781164648982838,-0.3535589219556723,1.4675580026136306,-0.15429386344843188,7.731936970993561,-58.035744490960866,0.9105584622846521,1,0.21000051498413086,-0.09499931335449219,-2.247499704360962,-2.5099997520446777,3.520000457763672,2,0.15879837577934564,-1.3548407440506862,13.880000114440918,1.125002980235081,14.260000228881836,1.7378619561976718,14.6899995803833,0.15879837577934564
1044,2004-01-15,14.300000190734865,14.449999809265135,13.880000114440918,14.100000381469727,322913.0,0.022889889769434735,1.2800031280577333,2.500000000000022,65.58317361265475,74.87472652423486,-0.07003836606878444,-1.0124476750670919,-2.03106633256081,-2.6117498450632333,20.382395912647,0.569999694824217,0.8231052825133816,0.8015001773834243,-1.034264559146326,2.6372649139131745,-0.11638219088145085,1.7193825456482994,1.4700002670288068,25.000012681838633,-41.82794027559316,0.9178823682648748,1,0.23500013351440252,-0.33500003814697443,-2.56500029563904,-2.8300004005432147,2.900000572204588,3,0.17482510580282784,-4.000042385902469,13.979999542236328,-1.3548407440506862,13.880000114440918,1.125002980235081,14.260000228881836,0.17482510580282784
1045,2004-01-16,14.1899995803833,14.4399995803833,14.109999656677244,14.4399995803833,345207.0,-0.007692350271633952,1.6399993896484517,-1.2500011920940213,64.3527155826958,72.78755667835847,0.20233002412304124,-0.8457874600412651,-1.8813686487205423,-2.474775243508507,20.90668171082422,0.32999992370605646,0.9292616124531392,0.6279995918273933,-1.2113662791337756,2.467365462788562,-0.29168334365319204,1.5476825273079786,1.5422008705139163,47.99995422363281,-18.878245507700512,0.9196829354805848,1,0.6100006103515625,-0.20499944686889648,-2.244999647140503,-2.7199997901916504,2.680001258850101,4,0.18745601689542646,1.2800031280577333,14.300000190734865,-4.000042385902469,13.979999542236328,-1.3548407440506862,13.880000114440918,0.18745601689542646
1046,2004-01-19,14.989999771118164,15.18000030517578,14.300000190734865,14.359999656677244,676138.0,0.056377745904997,-1.346669955787604,-2.520000457763679,68.28046173115588,71.20535022124477,-0.485709612717935,-1.5280208145723435,-2.6131816210060546,-3.235371071508956,22.121146084645588,0.9900007247924787,1.0715355979111845,1.3034997940063473,-0.5699631855425533,3.176962773555248,0.366768304231897,2.2402312837807976,0.7051566730499275,85.92589034302607,19.751059621463725,0.9367314897744506,1,-0.18999958038330078,-1.0049996376037598,-3.044999837875366,-3.5199999809265137,1.6900005340576136,0,0.1400934231844273,1.6399993896484517,14.1899995803833,1.2800031280577333,14.300000190734865,-4.000042385902469,13.979999542236328,0.1400934231844273
1047,2004-01-20,14.630000114440918,15.770000457763672,14.609999656677244,15.149999618530273,1239804.0,-0.02401598813702932,-3.142856899573041,-0.825395888302049,64.40944735252515,68.98192436152789,-0.047632313012965,-1.068433136465103,-2.190995905018111,-2.8354250005899395,23.591336298067024,1.1600008010864276,1.1535599566301222,0.8455001354217533,-1.0090358257210674,2.700036096564574,-0.08176784514965618,1.7727681159931628,-0.75,40.6249844779577,-22.91890285915234,0.9272679805714104,1,0.1700000762939453,-0.6449999809265137,-2.6549999713897705,-3.130000114440918,2.6799993515014684,1,0.2002733649064936,-1.346669955787604,14.989999771118164,1.6399993896484517,14.1899995803833,1.2800031280577333,14.300000190734865,0.2002733649064936
1048,2004-01-21,14.539999961853027,14.920000076293945,14.25,14.920000076293945,814584.0,-0.006151753375521429,2.526315129034606,0.7307701477646403,63.50931387285033,66.25088854522897,0.02106834863341156,-0.8760707415335602,-2.0582384817270505,-2.710865394230133,24.871297051182278,0.6700000762939453,1.1354775084142723,0.6619999885559089,-1.143868658550229,2.4678686356620467,-0.24093433499716,1.5649343121089778,-0.6221998405456546,34.92062050379224,-25.546314456693338,0.902934323553069,1,0.26000022888183594,-0.5499997138977051,-2.5349998474121094,-3.0399999618530273,2.59999942779541,2,0.19669873893952605,-3.142856899573041,14.630000114440918,-1.346669955787604,14.989999771118164,1.6399993896484517,14.1899995803833,0.19669873893952605
1049,2004-01-22,14.65999984741211,14.899999618530273,14.630000114440918,14.859999656677244,443054.0,0.008253087061479425,-1.076925051993735,0.5263151290346011,61.28500608890348,64.58711352304618,-0.2875004037196387,-0.884699758506514,-2.136106542948408,-2.793820132315041,26.220428473864633,0.3599996566772461,1.1174538434703116,0.682499885559082,-1.061347799596584,2.426347570714748,-0.18942395701875014,1.5544237281369142,-0.7051557193756111,33.13252562136742,-23.09210449353543,0.8719238425778331,1,0.1400003433227539,-0.6299996376037598,-2.5899999141693115,-3.1599998474121094,2.4300003051757812,3,0.19372443261581807,2.526315129034606,14.539999961853027,-3.142856899573041,14.630000114440918,-1.346669955787604,14.989999771118164,0.19372443261581807
1050,2004-01-23,15.18000030517578,15.199999809265135,14.510000228881836,14.68000030517578,295491.0,0.03547070008022302,1.555558695229847,-2.500002384188087,60.37099692074227,63.74546602382683,-0.8165541001348924,-1.2722443782147739,-2.601905996217482,-3.2687451031362063,27.74652427850488,0.689999580383299,1.0494537562161632,1.0770003318786596,-0.6315674663456559,2.785568130102975,0.22271643276650188,1.9312842309908174,-1.188853050544738,61.184212177413364,8.297959898601242,0.8542838991121577,1,-0.3800001144409162,-1.0850000381469709,-3.0150005817413312,-3.585000514984129,3.0299987792968768,4,0.13306985620250167,-1.076925051993735,14.65999984741211,2.526315129034606,14.539999961853027,-3.142856899573041,14.630000114440918,0.13306985620250167
1051,2004-01-26,15.539999961853027,15.739999771118164,15.199999809265135,15.25,514262.0,0.023715391926211193,-1.7692281358128683,0.5799999237060547,61.7263802920573,63.650845847697695,-1.0905773645298922,-1.4813694196855103,-2.8833835352704646,-3.5843117038824843,30.225277109007635,0.5599994659423846,0.8564201451657709,1.2929999828338623,-0.38874210867717807,2.9747420743449027,0.4521289370783421,2.1338710285893825,-1.513275643159334,84.86839298397074,34.632024774556314,0.8408710457555203,1,-0.7299995422363281,-1.4449996948242188,-3.31000018119812,-3.880000114440918,2.7799997329711914,0,0.0855856422551613,1.555558695229847,15.18000030517578,-1.076925051993735,14.65999984741211,2.526315129034606,14.539999961853027,0.0855856422551613
1052,2004-01-27,15.779999732971193,15.880000114440918,15.550000190734865,15.699999809265135,397903.0,0.01544400075336605,1.3571365317674822,0.27586184217018067,59.412780485619464,63.21447510435604,-1.154083288592192,-1.5670095606882573,-3.040131027900438,-3.773401266428783,32.6815066780365,0.3400001525878906,0.7696909899796722,1.383999776840211,-0.28594999807080335,3.0539495517512254,0.5490248893847038,2.218974664295718,-1.7184098914960995,93.86500770252863,46.51369693851206,0.8349748874555067,1,-0.8999996185302752,-1.6299996376037615,-3.549999952316286,-4.119999885559084,2.8100004196166974,1,0.05703425775883231,-1.7692281358128683,15.539999961853027,1.555558695229847,15.18000030517578,-1.076925051993735,14.65999984741211,0.05703425775883231
1053,2004-01-28,15.850000381469727,15.899999618530273,14.9399995803833,15.699999809265135,475370.0,0.004436036101589602,6.680029602163705,1.8750089407051818,51.84426501821753,61.687929704974124,-1.0403306120219415,-1.4722806134384498,-3.0301523382598834,-3.784063241343615,34.82609621594634,0.9600000381469727,0.7553319660421405,1.3015004158020016,-0.31083722145914194,2.9138380530631434,0.4953315971714307,2.1076692344325725,-1.7156741290759996,96.40293100609254,53.02618720552599,0.8061688186305712,1,-0.8450007438659668,-1.6900005340576172,-3.580000638961792,-4.190000534057617,2.9300003051757812,2,0.09211350468985158,1.3571365317674822,15.779999732971193,-1.7692281358128683,15.539999961853027,1.555558695229847,15.18000030517578,0.09211350468985158
1054,2004-01-29,15.4399995803833,15.6899995803833,15.25,15.3100004196167,449991.0,-0.025867557805598462,-2.5199966430664062,0.8666577657403243,58.7006932833912,61.05992722727362,-0.5046884303909334,-0.9005272742922745,-2.5378069944224393,-3.3179425292176816,37.0865820373342,0.6000003814697266,0.7897023012569022,0.7594996452331539,-0.6722674175431429,2.191266708009449,0.04361611384500641,1.4753831766213015,-1.1997329260213814,66.90645754432187,24.121903947128544,0.7158835313881478,1,-0.36499977111816406,-1.2799997329711914,-3.1599998474121094,-3.7799997329711914,3.609999656677246,3,0.11010361758202425,6.680029602163705,15.850000381469727,1.3571365317674822,15.779999732971193,-1.7692281358128683,15.539999961853027,0.11010361758202425
1055,2004-01-30,16.790000915527347,16.979999542236328,15.5,15.5,1629953.0,0.08743532200993309,-1.2945713052169645,9.923148025881448,74.18737153668744,61.71625053899935,-1.617155440751322,-2.081597512435504,-3.785177469443598,-4.6196905200021146,38.42353289426029,1.5399999618530273,0.8538664582480386,1.934500932693485,0.36899786867257944,3.5000039967143923,1.1517494006830322,2.7172524647039378,-2.4501502833153275,90.68634165383041,43.32419406256546,0.7827515320104536,1,-1.1750011444091832,-2.0900011062622106,-4.482501029968265,-5.130001068115238,2.7599983215331996,4,0.017867732025142802,-2.5199966430664062,15.4399995803833,6.680029602163705,15.850000381469727,1.3571365317674822,15.779999732971193,0.017867732025142802
1056,2004-02-02,16.469999313354492,17.450000762939453,16.149999618530273,16.899999618530273,726342.0,-0.019059058053827682,-1.4299093741755617,-0.3333333333333324,75.04832467986911,62.89834801981534,-1.1903121732467117,-1.6475970694966655,-3.3606012674609147,-4.251369443871578,38.75273057982622,1.3000011444091797,0.8778800730263896,1.4884993553161614,-0.17285436698176326,3.149853077614086,0.6578224941671991,2.3191762164651237,-1.9189367683405276,60.95613594146039,7.601470735113196,0.8306768611489623,2,-0.6199989318847656,-1.534998893737793,-4.157499551773071,-4.809999465942383,2.4099998474121094,0,0.10564662074438025,-1.2945713052169645,16.790000915527347,-2.5199966430664062,15.4399995803833,6.680029602163705,15.850000381469727,0.10564662074438025
1057,2004-02-03,16.59000015258789,16.729999542236328,15.949999809265135,16.489999771118164,490510.0,0.00728602575812487,3.1052708190072824,-0.23255886162417275,75.14448424105618,64.19114472739378,-1.1209262362986365,-1.6564138502265422,-3.3782797898285573,-4.31930771991907,38.74734913749391,0.7799997329711932,0.9302110234354739,1.4840002059936523,-0.2698336896811284,3.237834101668433,0.607083258156262,2.3609171538310427,-1.749043785781378,65.737043618611,6.33829958927776,0.8769169478373906,2,-0.6099996566772461,-1.5649995803833008,-4.275000333786011,-4.930000305175781,1.5599994659423828,1,0.1042796580062999,-1.4299093741755617,16.469999313354492,-1.2945713052169645,16.790000915527347,-2.5199966430664062,15.4399995803833,0.1042796580062999
1058,2004-02-04,16.299999237060547,16.649999618530273,16.059999465942386,16.649999618530273,237748.0,-0.017480464910189064,2.37142576879688,-3.4999904632932157,69.37981122077731,65.09056751982419,-0.6202395989175127,-1.3066015211127784,-2.9836705686421325,-3.9855872468375964,38.06395532540918,0.5900001525878871,0.8825203674643554,1.1134993076324466,-0.7064866027182113,2.933485217983103,0.20350635245711857,2.0234922628077747,-1.198138430640741,47.72722149685201,-15.360848225171395,0.9099929551753282,2,-0.31999874114990234,-1.2699990272521973,-3.9649994373321533,-4.6399993896484375,0.7300014495849609,2,0.14049086028916347,3.1052708190072824,16.59000015258789,-1.4299093741755617,16.469999313354492,-1.2945713052169645,16.790000915527347,0.14049086028916347
1059,2004-02-05,15.970000267028807,16.5,15.829999923706055,16.450000762939453,370497.0,-0.02024533653237459,1.3103491934038505,1.3714284935776968,66.54274229687105,65.77631700606074,-0.09484970553753058,-1.0044748608795988,-2.5513858863412953,-3.61893230572438,36.48566097514334,0.6700000762939453,0.8811631509488791,0.7685003280639631,-1.0730811874695494,2.6100818435974773,-0.15229042970279316,1.6892910858307193,-0.6333254649570357,24.102568366195054,-39.20475561523121,0.920790757766757,2,0.22499990463257014,-0.9400000572204572,-3.595000267028807,-4.310000419616697,1.32999897003174,3,0.17595493879972857,2.37142576879688,16.299999237060547,3.1052708190072824,16.59000015258789,-1.4299093741755617,16.469999313354492,0.17595493879972857
1060,2004-02-06,16.270000457763672,16.399999618530273,15.899999618530273,16.200000762939453,247230.0,0.018785233921018607,2.0303212456795405,-0.14583254688397118,63.114748011356504,65.93058008598287,-0.2502945307303399,-1.2438067855006452,-2.7680062232409277,-3.9020348921680714,36.404891937868555,0.5,0.9080458473673083,0.9895004749298089,-0.8947554790437628,2.8737564289033806,0.047372497943023006,1.9316284519165947,-0.7219930596051327,27.160512723303903,-31.910716191623855,0.942127976986786,2,-0.07500028610229492,-1.2400002479553223,-3.9100005626678467,-4.6100006103515625,0.1399993896484375,4,0.1708665458562002,1.3103491934038505,15.970000267028807,2.37142576879688,16.299999237060547,3.1052708190072824,16.59000015258789,0.1708665458562002
1061,2004-02-09,16.5,16.989999771118164,16.299999237060547,16.389999389648438,505065.0,0.014136418916114835,-3.7586093499250217,1.5714441416893732,69.68418956135238,67.07184776106429,-0.36855482279459295,-1.367499148588852,-2.921195082996366,-4.105803931732458,36.62391539135162,0.7199993133544922,0.9655617188271108,1.1075000286102288,-0.7876115759758342,3.0026116331962918,0.1599442263171973,2.0550558309032603,-0.7617932653633694,57.75863486436448,-3.4953107226862414,0.9475558022930318,2,-0.30499982833862305,-1.1249995231628418,-3.919999837875366,-4.639999866485596,-0.20000076293945312,0,0.18484843860973021,2.0303212456795405,16.270000457763672,1.3103491934038505,15.970000267028807,2.37142576879688,16.299999237060547,0.18484843860973021
1062,2004-02-10,16.299999237060547,16.700000762939453,15.84000015258789,16.5,437910.0,-0.012121258359966802,1.8666577657403345,-1.8181786655569427,68.10696838847858,68.87881480220442,-0.09726336189490326,-1.0296953046824093,-2.650604443081601,-3.8959575020812878,37.42478495790213,0.8600006103515625,0.9978677084342387,0.7864993095397956,-1.0083739323104943,2.5813725513900856,-0.11093731138534935,1.6839359304649406,1.1500015258789062,40.517187515414996,-23.07353280718162,0.8974366209251453,2,0.05000114440917969,-0.659998893737793,-3.1349990367889404,-4.064999103546143,0.8000011444091797,1,0.15828221131692022,-3.7586093499250217,16.5,2.0303212456795405,16.270000457763672,1.3103491934038505,15.970000267028807,0.15828221131692022
1063,2004-02-11,16.200000762939453,16.450000762939453,16.059999465942386,16.450000762939453,162239.0,-0.006134876000100209,2.120010375976534,1.2499952316466079,65.90908732654566,69.67974747366603,0.06437330948451958,-0.7956454770589971,-2.48649263730535,-3.773022825066544,38.26893451098299,0.39000129699706676,0.9936776275758454,0.5755007743835456,-1.0899814208373897,2.240982969604479,-0.25724032322692025,1.4082418719940133,1.2177999877929686,31.89662826756816,-34.078445182896786,0.832741097610467,2,0.27499961853027344,-0.5600004196166992,-2.950000524520874,-3.835000514984131,-0.030000686645507812,2,0.12037029405898614,1.8666577657403345,16.299999237060547,-3.7586093499250217,16.5,2.0303212456795405,16.270000457763672,0.12037029405898614
1064,2004-02-12,16.799999237060547,17.139999389648438,16.129999160766598,16.200000762939453,949467.0,0.037036941102725374,-1.7297241567733754,-2.399993896484375,66.46339714161435,68.82152809643567,-0.36031220813227094,-1.2635289491340416,-3.0160181558622234,-4.337102336534759,39.17935179788158,1.0100002288818395,1.012141755994783,1.0504992961883541,-0.5711110784938604,2.6721096708705687,0.23969410884724596,1.8613044835294605,0.5862455017089836,73.84612675953015,6.964930204921615,0.8108051873411071,2,-0.15999889373779297,-1.159998893737793,-3.2499992847442627,-4.024999141693115,-1.039999008178711,3,0.013690563097025654,2.120010375976534,16.200000762939453,1.8666577657403345,16.299999237060547,-3.7586093499250217,16.5,0.013690563097025654
1065,2004-02-13,16.850000381469727,17.430000305175778,16.850000381469727,17.09000015258789,1205669.0,0.0029762587309454247,-3.8333373069800785,-0.40000063578449446,64.20823680232618,67.6170738878198,-0.448021654457186,-1.1636950163936834,-2.9922228117461316,-4.348134026227672,40.21689363502966,0.6300010681152308,1.0890856654453351,0.9675004005432122,-0.5484481902298235,2.483448991316246,0.20952610515669434,1.72547469592973,-1.010000228881836,63.522020877668325,-1.0391408354588805,0.7579742953865171,2,-0.2200002670288086,-1.2100000381469727,-2.8600001335144043,-3.6649999618530273,-1.6600008010864258,4,0.02670616293194228,-1.7297241567733754,16.799999237060547,2.120010375976534,16.200000762939453,1.8666577657403345,16.299999237060547,0.02670616293194228
1066,2004-02-16,17.09000015258789,17.190000534057614,16.799999237060547,17.100000381469727,354930.0,0.014243309536188242,3.1052652712946,0.041667660078360313,64.20823680232617,66.40193528351647,-0.6602587568897746,-1.305220738156578,-3.1479905300740647,-4.552642287927885,40.42907734550201,0.39000129699706676,1.1768977174837012,1.10250015258789,-0.4437670386495789,2.6487673438253587,0.3293665569691555,1.8756337482066243,-1.2181999969482415,78.61634465666546,17.028195689350525,0.773133595618734,2,-0.46000003814697266,-1.4499998092651367,-3.054999828338623,-3.9049997329711914,-1.489999771118164,0,-0.0397893679990875,-3.8333373069800785,16.850000381469727,-1.7297241567733754,16.799999237060547,2.120010375976534,16.200000762939453,-0.0397893679990875
1067,2004-02-17,17.559999465942386,17.899999618530273,17.120000839233402,17.229999542236328,622098.0,0.027501422420018296,-1.836372968230377,-32.99923707800913,67.0658518497086,66.14482868673105,-1.0931502049366202,-1.627921352947821,-3.527204448273885,-4.978308583914195,40.28997431763795,0.8099994659423828,1.0687186247412477,1.4259994983673145,-0.13387090096711773,2.985869897701747,0.6460642987001002,2.2059346980345307,-1.6570353073120145,81.5217323699843,23.33206550518291,0.779935199667216,2,-0.6949996948242223,-1.6949996948242223,-3.522499322891239,-4.374999046325687,-2.409999847412113,1,-0.07175400154912359,3.1052652712946,17.09000015258789,-3.8333373069800785,16.850000381469727,-1.7297241567733754,16.799999237060547,-0.07175400154912359
1068,2004-02-18,17.399999618530273,17.649999618530273,17.200000762939453,17.600000381469727,218624.0,-0.009111608899671775,2.0,-0.6060630581163418,70.58823057995998,66.59432738485204,-0.8501036150059811,-1.3098270339746136,-3.2741499443474957,-4.7690271998907505,40.916037092974555,0.4499988555908203,0.9743190291276136,1.122999668121338,-0.3431530914997083,2.589152427742384,0.3899232883108148,1.856076047931861,-1.4171540415039061,71.7514197351265,14.058598340864648,0.733076379810523,2,-0.5299997329711914,-1.5249996185302734,-3.362499475479126,-4.214999198913574,-1.010000228881836,2,-0.0172413358412411,-1.836372968230377,17.559999465942386,3.1052652712946,17.09000015258789,-3.8333373069800785,16.850000381469727,-0.0172413358412411
1069,2004-02-19,17.5,17.569999694824222,17.299999237060547,17.450000762939453,156444.0,0.005747148486326958,1.8421306242093796,-0.2499952316466078,60.11394641274469,66.26090498500628,-0.7937177945371232,-1.2502537252158845,-3.2809164885155475,-4.816269165298852,41.57593307863081,0.2700004577636754,0.870336217926754,1.0810000419616692,-0.27145412801456104,2.4334542119378995,0.40477295697355586,1.7572271269497843,-1.4404682613134767,63.63641092598276,9.69912313507404,0.676227084988115,2,-0.630000114440918,-1.6100001335144043,-3.4624998569488525,-4.314999580383301,-0.7600002288818359,3,-0.07599999564034599,2.0,17.399999618530273,-1.836372968230377,17.559999465942386,3.1052652712946,17.09000015258789,-0.07599999564034599
1070,2004-02-20,17.200000762939453,17.389999389648438,16.799999237060547,17.350000381469727,195237.0,-0.01714281354631697,4.130488866774474,-3.0000381475547417,60.458479891395804,65.23582613278889,-0.38881261080608454,-0.8339171525137985,-2.890214280767676,-4.470149197019543,41.61697546300031,0.7000007629394531,0.8182627711908239,0.6800007820129395,-0.5815104557243806,1.9415120197502578,0.04924516314428118,1.3107564008815995,-1.0668503090591805,36.363762469287366,-15.996419665789404,0.6307556188686593,2,-0.3300008773803711,-1.1950011253356934,-2.950000524520874,-4.015000343322754,-0.220001220703125,4,-0.0837209575688137,1.8421306242093796,17.5,2.0,17.399999618530273,-1.836372968230377,17.559999465942386,-0.0837209575688137
1071,2004-02-23,16.870000839233402,17.450000762939453,16.799999237060547,17.229999542236328,359737.0,-0.019186041224899086,-1.5999961853172862,2.3999974568619984,53.78379618365003,63.644362554474604,-0.0009036381293725526,-0.42073956463814355,-2.472120688730463,-4.1045805339062795,41.1969652243171,0.6500015258789062,0.7997101500662023,0.28350081443786834,-0.8981889489890804,1.4651905778648189,-0.3073440672756078,0.8743456961513427,-0.6661764187671295,6.363779808814699,-42.474153583359936,0.5908448817134752,2,0.10999870300292613,-0.7950010299682653,-2.477500677108768,-3.6850004196167028,-0.1600017547607493,0,-0.09958513190722773,4.130488866774474,17.200000762939453,1.8421306242093796,17.5,2.0,17.399999618530273,-0.09958513190722773
1072,2004-02-24,16.680000305175778,17.040000915527347,15.729999542236328,16.950000762939453,1578559.0,-0.011262627421793181,4.822218454626296,0.7500039736573185,55.277797646011585,62.46310814552638,0.2778919941147109,-0.1684949377669689,-2.186680914856206,-3.884066125647223,39.9924913575875,1.3100013732910192,0.7888894842355185,0.04850025177001527,-1.0707716300600474,1.167772133600078,-0.5111356891450178,0.6081361926850484,1.2199993133544957,49.4792044369694,0.4800870249434581,0.5596359409150313,2,0.13499927520752308,-0.605000495910641,-2.287500143051144,-3.4949998855590785,-0.1100006103515554,1,-0.06474819568024404,-1.5999961853172862,16.870000839233402,4.130488866774474,17.200000762939453,1.8421306242093796,17.5,-0.06474819568024404
1073,2004-02-25,17.309999465942386,17.639999389648438,16.420000076293945,16.620000839233402,786863.0,0.037769733167877684,-1.238530536822308,-2.555546136565897,67.17949119232128,62.542674151160476,-0.1990251577065969,-0.7204439377241876,-2.7196895338228373,-4.469518909426522,40.21135641150831,1.2199993133544922,0.741833037915157,0.6054994583129911,-0.489339649324247,1.7003385659502275,0.058079904494373835,1.1529190121316084,0.5466001510620089,82.72251570317277,29.311165583468203,0.5474195538186184,2,-0.4949998855590856,-1.2349996566772496,-2.9174993038177526,-4.124999046325687,-0.4599990844726598,2,-0.12478335725324174,4.822218454626296,16.680000305175778,-1.5999961853172862,16.870000839233402,4.130488866774474,17.200000762939453,-0.12478335725324174
1074,2004-02-26,17.139999389648438,17.530000686645508,17.020000457763672,17.5,257364.0,-0.009820917477694091,1.4285610484918394,-0.5217410534113965,61.538457646704,62.24603202275801,0.02712874158004297,-0.4390651056169048,-2.462023592492944,-4.254710409424074,40.44204920490292,0.5100002288818359,0.715265910360209,0.35049939155578613,-0.5830725382769089,1.284071321388483,-0.11628657336056136,0.8172853564721336,0.6740682258605979,73.82198743746193,16.384109237257924,0.4667859649163483,2,-0.3249998092651367,-0.9349994659423828,-2.7449991703033447,-3.9549989700317383,-0.18999862670898438,3,-0.04375729444033449,-1.238530536822308,17.309999465942386,4.822218454626296,16.680000305175778,-1.5999961853172862,16.870000839233402,-0.04375729444033449
1075,2004-02-27,17.09000015258789,17.309999465942386,16.489999771118164,17.069999694824222,547988.0,-0.0029171084504672207,2.56522316023415,-0.05555673292924881,58.21728070250002,61.580370233888445,0.1282376856830254,-0.38518704513226254,-2.3273229391026042,-4.154309754809912,39.28154272250511,0.8199996948242223,0.7135247086537078,0.2855001926422105,-0.6576963564604874,1.2286967417449084,-0.18609808190913668,0.7570984671935577,0.6823861014556911,71.2042261256853,13.236571801817718,0.47159827455134873,2,-0.27500057220458984,-0.8850002288818359,-2.674999952316284,-3.7750000953674316,-0.23999977111816406,4,-0.02047983489436811,1.4285610484918394,17.139999389648438,-1.238530536822308,17.309999465942386,4.822218454626296,16.680000305175778,-0.02047983489436811
1076,2004-03-01,18.209999084472656,18.299999237060547,17.299999237060547,17.319999694824222,762181.0,0.06553533773463238,-1.1505369287185083,44.49895098226979,71.17519039676273,62.03696340578335,-0.9120988431159418,-1.4420820760186537,-3.3343196801759944,-5.223748708440681,38.07542113963046,1.2099990844726562,0.6939270845336303,1.31849913597107,0.200432113694351,2.436566158247789,0.7594656248327105,1.8775326471094296,-2.479999542236328,96.49804812159535,34.82256032598463,0.5590335111383594,3,-1.1949996948242188,-1.5899996757507324,-3.7624988555908203,-4.894999027252197,-1.6199989318847656,0,-0.06754528303546847,2.56522316023415,17.09000015258789,1.4285610484918394,17.139999389648438,-1.238530536822308,17.309999465942386,-0.06754528303546847
1077,2004-03-02,18.31999969482422,18.40999984741211,18.149999618530273,18.350000381469727,473318.0,0.006040670833715733,2.466678534643897,-0.03370865979734956,73.45133303513396,62.35508590080268,-1.0090707494000952,-1.4923433104775867,-3.333190471678371,-5.278363960573206,37.214208893566415,0.26000022888183594,0.6972479287453162,1.3419997692108154,0.0656632896982643,2.6183362487233666,0.7038315294545399,1.980168008967091,-2.5386001586914055,95.47737874676638,28.794347921791214,0.6381682397562759,3,-1.25,-1.6449999809265137,-3.867499351501465,-5.00499963760376,-1.7999992370605469,1,-0.08788213084994889,-1.1505369287185083,18.209999084472656,2.56522316023415,17.09000015258789,1.4285610484918394,17.139999389648438,-0.08788213084994889
1078,2004-03-03,18.59000015258789,19.25,17.950000762939453,18.34000015258789,1241271.0,0.01473801649898232,-1.5242733548635596,-8.333142602835526,71.3603997876878,63.6046918313519,-1.220909581927561,-1.6674786676181022,-3.4866324255564685,-5.490687062390256,36.54436604538642,1.2999992370605469,0.6941567134452846,1.4975001811981201,0.07478447331883586,2.9202158890774044,0.786142327258478,2.2088580351377622,-2.7034566040039056,76.08696403335095,9.88412051580103,0.7113578539396419,3,-1.1000003814697266,-1.4950003623962402,-4.075000047683716,-5.220000267028809,-1.5900001525878906,2,-0.10866059393132743,2.466678534643897,18.31999969482422,-1.1505369287185083,18.209999084472656,2.56522316023415,17.09000015258789,-0.10866059393132743
1079,2004-03-04,18.780000686645508,18.780000686645508,18.200000762939453,18.68000030517578,260505.0,0.010220577326416347,10.599954223807435,0.40000152587890625,72.28638786767124,64.91890382871586,-1.352474897711918,-1.7245875970308937,-3.5554634490696575,-5.624672946596299,36.28580449337614,0.5799999237060547,0.6380157289030137,1.547000694274903,0.03860887789656431,3.0553925106532436,0.7928047860857319,2.301196602464074,-2.6916497509765627,82.97104078339501,15.750422419690778,0.7541959081891703,3,-1.2900009155273438,-1.5300006866455078,-4.197500944137573,-5.400001049041748,-1.7800006866455078,3,-0.10276891558093537,-1.5242733548635596,18.59000015258789,2.466678534643897,18.31999969482422,-1.1505369287185083,18.209999084472656,-0.10276891558093537
1080,2004-03-05,19.049999237060547,19.299999237060547,18.65999984741211,18.8799991607666,531393.0,0.014376919091756868,-1.0983631161765395,1.6999942779759294,72.47707024035225,66.99593427946053,-1.4890427133134523,-1.8715945576642241,-3.698656829373366,-5.833963405613002,36.148202291350806,0.6399993896484375,0.5860336905994572,1.6779993057250984,0.03674712768910737,3.3192514837610894,0.8573732167071029,2.498625394743094,-2.7719493575317387,87.5,20.823597869886044,0.820626089017995,3,-1.5349998474121094,-1.6499996185302734,-4.432499408721924,-5.669999599456787,-2.049999237060547,4,-0.11023614478869281,10.599954223807435,18.780000686645508,-1.5242733548635596,18.59000015258789,2.466678534643897,18.31999969482422,-0.11023614478869281
1081,2004-03-08,19.549999237060547,20.040000915527344,19.01000022888184,19.479999542236328,1552324.0,0.02624672021126817,-1.0396087096104165,0.4117627259365639,72.66515845557666,68.9278632583011,-1.753282690120166,-2.2465628920653344,-4.063104781074351,-6.269731518072614,35.684390492279796,1.0300006866455043,0.6203382022140147,2.0254993438720703,0.17229223982960917,3.8787064479145315,1.0988957918508397,2.952102895893301,-3.0301934089292004,76.55494532571853,11.27073379721702,0.9266035520212301,3,-1.3199987411499023,-1.664999008178711,-4.3924994468688965,-5.5749993324279785,-2.3899993896484375,0,-0.13810736373188626,-1.0983631161765395,19.049999237060547,10.599954223807435,18.780000686645508,-1.5242733548635596,18.59000015258789,-0.13810736373188626
1082,2004-03-09,18.8799991607666,19.600000381469727,18.5,19.549999237060547,991585.0,-0.03427110498418018,1.857135072070309,-9.571471389645776,65.1020431995204,68.69703570354545,-0.8251699048749508,-1.4475836238747632,-3.267056646333561,-5.539861172725807,35.80210684536232,1.1000003814697266,0.6671102671024229,1.2264992713928216,-0.6270006973422717,3.0799992401279166,0.2997492870252749,2.153249255760368,-2.008173823895657,44.49752774781385,-19.143742118369666,0.9267499843675473,3,-0.6149988174438477,-0.9949989318847656,-3.4874987602233887,-4.659998893737793,-2.229999542236328,1,-0.12129232574000437,-1.0396087096104165,19.549999237060547,-1.0983631161765395,19.049999237060547,10.599954223807435,18.780000686645508,-0.12129232574000437
1083,2004-03-10,18.149999618530273,18.600000381469727,17.149999618530273,18.600000381469727,901744.0,-0.03866523171003611,5.444436909252745,0.6716428532793582,55.877034233305764,68.0679886576123,0.04080541791228853,-0.5944841287261795,-2.416892866199575,-4.744527188467153,35.327967070673424,1.7299995422363281,0.7584966130864608,0.39899978637695455,-1.333790639232408,2.131790211986317,-0.46739542642772847,1.2653949991816376,1.8900012969970703,34.602060595580895,-27.84021872400473,0.866395212804682,3,0.11500072479248047,-0.2649993896484375,-2.6474990844726562,-3.929999351501465,-1.6199989318847656,2,-0.08980711818321208,1.857135072070309,18.8799991607666,-1.0396087096104165,19.549999237060547,-1.0983631161765395,19.049999237060547,-0.08980711818321208
1084,2004-03-11,17.030000686645508,17.5,16.629999160766598,17.5,1698052.0,-0.06170793142834563,2.702136639409142,1.0444411477980757,48.6614159983684,67.0062259127088,1.277950259528275,0.5730078385977677,-1.187266655581741,-3.558017726813624,34.04162709368539,1.5200004577636754,0.8415995785850434,-0.732499217987062,-2.4416058010490183,0.9766073650748943,-1.5870525095180419,0.12205407354391795,2.9522002029418957,11.730243989477797,-51.77966220562981,0.8545532915309784,3,1.3049993515014648,0.8549995422363281,-1.5250003337860107,-2.810000419616699,-0.5100002288818359,3,-0.0017616374301754334,5.444436909252745,18.149999618530273,1.857135072070309,18.8799991607666,-1.0396087096104165,19.549999237060547,-0.0017616374301754334
1085,2004-03-12,17.299999237060547,17.399999618530273,15.800000190734865,16.620000839233402,1263538.0,0.015854288874266764,2.6363658038073274,-1.44680721546983,53.41811388244595,65.03321741111804,1.1631951164652428,0.3567409262493939,-1.3580368174730264,-3.755907389185605,32.29291196219696,1.5999994277954084,0.831254803865022,-0.4850006103515625,-2.154926027689754,1.1849248069866292,-1.3199633190206583,0.34996209831753333,2.5481135833740254,35.37732995078904,-33.900443159629766,0.8349627086690963,3,0.6200013160705566,0.5850009918212891,-1.6874990463256836,-3.0649986267089844,-0.6999988555908203,4,-0.017340997126628732,2.702136639409142,17.030000686645508,5.444436909252745,18.149999618530273,1.857135072070309,18.8799991607666,-0.017340997126628732
1086,2004-03-15,16.40999984741211,17.899999618530273,16.239999771118164,17.889999389648438,716274.0,-0.05144505369352015,1.2133331298828125,-2.1764750431258264,48.06866460923881,62.212920919351916,1.9791411042034461,1.2576655096657312,-0.3983820585574165,-2.8068646105546673,30.597054134289216,1.6599998474121094,0.8445943439734585,-1.3409999847412095,-3.096027180567976,0.41402721108555873,-2.2185135826545945,-0.4634863868278245,3.1952262152404813,16.052621738402593,-53.42740746221372,0.8775135979133839,3,1.5100007057189941,1.4750003814697266,-0.7974996566772461,-2.169999599456787,0.6900005340576172,0,0.035953696409140035,2.6363658038073274,17.299999237060547,2.702136639409142,17.030000686645508,5.444436909252745,18.149999618530273,0.035953696409140035
1087,2004-03-16,16.299999237060547,16.899999618530273,16.129999160766598,16.600000381469727,1094560.0,-0.0067032669941742284,-1.4062465541134417,0.202703538648308,42.19473777770438,58.97229180713154,1.9807706539087633,1.3369776206585087,-0.22340385943122243,-2.6499958607132648,28.251577119691095,0.7700004577636754,0.8804717216949598,-1.388000583648683,-3.258554328520855,0.4825531612234908,-2.323277456084771,-0.45272371121259525,3.076913273276979,17.857107580926872,-47.884542549531695,0.9352768724360867,3,1.6200013160705566,1.585000991821289,-0.5149989128112793,-2.0549988746643066,0.3400001525878906,1,0.05276077611072649,1.2133331298828125,16.40999984741211,2.6363658038073274,17.299999237060547,2.702136639409142,17.030000686645508,0.05276077611072649
1088,2004-03-17,17.100000381469727,17.209999084472653,16.649999618530273,16.649999618530273,583735.0,0.04907982710761449,-1.4888822955961356,-1.4999968210977386,49.718316707603044,56.464728344901744,1.0584985203121988,0.5410909258574677,-0.9668119823738763,-3.395606017178988,25.87867354868742,0.9099998474121058,0.7688995192979533,-0.5729994773864746,-2.458032660461246,1.312033705688295,-1.5155160689238585,0.36951711415090926,2.06229738969164,61.90478785509048,-2.698479367356704,0.9425165915373849,3,0.820000171661377,0.7849998474121094,-1.1050000190734863,-2.434999942779541,-0.20000076293945312,2,-0.0263158335029684,-1.4062465541134417,16.299999237060547,1.2133331298828125,16.40999984741211,2.6363658038073274,17.299999237060547,-0.0263158335029684
1089,2004-03-18,16.170000076293945,17.450000762939453,16.100000381469727,17.399999618530273,518415.0,-0.05438598154556584,1.0300729667404747,-2.733327681939558,44.235586785942125,53.326785738856174,1.7649378380078495,1.4401809309156448,-0.02145169368836264,-2.416549452610891,23.23364196437417,1.3500003814697266,0.6039372815139714,-1.4364997863769524,-3.437502029280914,0.5645024565270109,-2.437000907828935,-0.43599866492496986,2.79055984004183,17.619046970289336,-44.242865706339046,1.0005011214519814,3,1.7500004768371582,1.7150001525878906,-0.11249971389770508,-1.5049996376037598,1.4099998474121094,3,0.0222634884757571,-1.4888822955961356,17.100000381469727,-1.4062465541134417,16.299999237060547,1.2133331298828125,16.40999984741211,0.0222634884757571
1090,2004-03-19,15.760000228881836,16.739999771118164,15.699999809265135,16.5,1097311.0,-0.025355587228053866,-1.4186028459395623,0.6016260540818826,33.149935735193836,48.93620543659141,1.854157506224908,1.830625251490865,0.4310537714355114,-1.964808279085407,21.596039791342207,1.0399999618530291,0.4145409644358722,-1.774499607086181,-3.934406363801834,0.3854071496294704,-2.8544529854440057,-0.6945462287283561,3.0109261039178854,2.727292037208986,-52.491576697878166,1.079953378357826,3,1.8899998664855957,2.1100001335144043,0.38000011444091797,-1.0949997901916504,1.3500003814697266,4,0.04822336407642025,1.0300729667404747,16.170000076293945,-1.4888822955961356,17.100000381469727,-1.4062465541134417,16.299999237060547,0.04822336407642025
1091,2004-03-22,15.1899995803833,15.640000343322756,14.880000114440918,15.5,1078683.0,-0.03616755331347965,1.576267131757124,0.41891961554025664,29.75419996148291,45.00866729903169,1.945212100045044,2.390893459540017,1.0516752392346973,-1.363301953272039,20.058553498491367,0.880000114440918,0.1685539960335447,-2.260500192642212,-4.647909667779899,0.12690928249547717,-3.4542049302110556,-1.0667954550733683,3.3352526305336525,12.062232985174266,-36.49181194400762,1.1937047375688443,3,1.5500006675720215,2.27000093460083,0.9450006484985352,-0.4649991989135742,1.9700002670288086,0,0.09282428176675728,-1.4186028459395623,15.760000228881836,1.0300729667404747,16.170000076293945,-1.4888822955961356,17.100000381469727,0.09282428176675728
1092,2004-03-23,15.600000381469727,15.829999923706055,14.75,15.050000190734865,919717.0,0.026991495221363238,1.1386152450142155,-1.7741917621108727,31.003810820072772,42.244975808672464,1.1410030164631664,1.9982864024041298,0.7103536079215544,-1.7333449224699944,20.21882257787484,1.0799999237060547,-0.11442247649209492,-1.796499395370482,-4.303166193953942,0.7101674032129797,-3.049832794662212,-0.543165996078752,2.560726619799624,31.481486714260885,-13.028447295468137,1.2533333992917308,3,0.7249994277954102,1.7950000762939453,0.5349998474121094,-0.875,1.039999008178711,1,0.09615384380257819,1.576267131757124,15.1899995803833,-1.4186028459395623,15.760000228881836,1.0300729667404747,16.170000076293945,0.09615384380257819
1093,2004-03-24,15.149999618530273,15.789999961853027,14.770000457763672,15.710000038146973,534483.0,-0.028846202047147496,1.8333309049968542,-1.0181822280251873,27.675267879283822,39.91318157321862,1.2524053254654106,2.4012833324737777,1.2219967344926275,-1.2372944756795725,19.771144354229477,1.0199995040893555,-0.4789160877429026,-2.1385001659393303,-4.839457044189132,0.5624567123104693,-3.4889786050642293,-0.7880217268144296,2.6014401425867533,14.81479650008689,-23.804361748401575,1.3504784391249,3,1.1750001907348633,2.2450008392333984,1.2150001525878906,-0.19999980926513672,0.75,2,0.0983498223521877,1.1386152450142155,15.600000381469727,1.576267131757124,15.1899995803833,-1.4186028459395623,15.760000228881836,0.0983498223521877
1094,2004-03-25,16.389999389648438,16.389999389648438,15.300000190734865,15.399999618530273,596272.0,0.08184817177166748,1.2020190927568866,-1.7678554094580579,35.3846168356836,37.90945967913392,-0.09825875412454721,1.1617795436468654,0.04900300903032928,-2.431550093645665,19.077553400694164,1.239999771118164,-0.7633288774032607,-0.8610003948211684,-3.5913049418794962,1.8693041522371594,-2.2261526683503305,0.5041518787079955,1.0012676001345469,82.41203910927767,47.91152247450269,1.365152273529164,3,-0.06499958038330078,1.0050010681152344,-0.017499446868896484,-1.4399995803833008,-0.1700000762939453,3,0.0311165495957213,1.8333309049968542,15.149999618530273,1.1386152450142155,15.600000381469727,1.576267131757124,15.1899995803833,0.0311165495957213
1095,2004-03-26,16.739999771118164,17.399999618530273,16.459999084472653,17.170000076293945,737472.0,0.021354508511499892,1.112362199324506,-0.4343438430193914,34.30168029941322,36.37979475581996,-0.5990447623411939,0.8265934471062337,-0.2249965812660264,-2.7297939061593546,19.26758476209124,1.010000228881836,-0.9560935433076132,-0.4934999942779541,-3.232621981428803,2.245621992872893,-1.8630609878533768,0.8760609992974704,-1.989999771118164,75.0943417954847,44.01679122555172,1.3695609935754238,3,-0.6399993896484375,0.6550006866455078,-0.3599998950958252,-1.7899999618530273,-0.4400005340576172,4,0.050179221270788776,1.2020190927568866,16.389999389648438,1.8333309049968542,15.149999618530273,1.1386152450142155,15.600000381469727,0.050179221270788776
1096,2004-03-29,16.979999542236328,17.190000534057614,16.399999618530273,16.989999771118164,237010.0,0.014336904085998858,2.8536465093343875,0.02325632973155196,38.84976809596918,36.008131457849395,-0.8377896892014682,0.5161855571762182,-0.4104301142542397,-2.907014808551331,18.475599359093636,0.7900009155273402,-1.0206571977673207,-0.19200024604797505,-2.8937858344333485,2.5097853423373984,-1.5428930402406635,1.1588925481447117,-2.176999549865723,84.15093823572384,52.50839412937005,1.3508927941926872,3,-0.8799991607666016,0.41500091552734375,-0.5424997806549072,-1.9499998092651367,-0.6800003051757812,0,0.007656129070667372,1.112362199324506,16.739999771118164,1.2020190927568866,16.389999389648438,1.8333309049968542,15.149999618530273,0.007656129070667372
1097,2004-03-30,16.709999084472653,17.0,16.510000228881836,17.0,79945.0,-0.01590108745834018,2.3792980979190235,28.999427808506937,41.06699572763443,35.04687357118621,-0.5626871825741411,0.6950183384552275,-0.07627016911685303,-2.576764899040299,17.543982852723953,0.48999977111816406,-1.1578126815107908,-0.3815006732940702,-3.034770800723635,2.2717694541354945,-1.7081357370088526,0.9451343904207121,-1.8550590995788543,73.76422987692145,40.74057693144177,1.3266350637147826,3,-0.6099987030029261,0.6850013732910192,-0.18249940872192028,-1.6599993705749476,-0.10999870300292613,1,0.02693002917981069,2.8536465093343875,16.979999542236328,1.112362199324506,16.739999771118164,1.2020190927568866,16.389999389648438,0.02693002917981069
1098,2004-03-31,16.569999694824222,16.979999542236328,16.5,16.670000076293945,177752.0,-0.008378180569651894,-3.0,0.3448278130014831,46.75140626515374,35.32640906887639,-0.5652127957868593,0.7124528547566698,0.13048615022684373,-2.38645843817055,15.876505868360146,0.4799995422363281,-1.1952297284614097,-0.42050004005431774,-2.9859256246585595,2.144925544549924,-1.7032128323564386,0.8622127522478031,-1.664158517257695,60.476183339850245,23.736286247750165,1.2827127923021209,3,-0.4949998855590856,0.8250007629394496,-0.12500000000000355,-1.5199999809265172,-0.0699996948242223,2,0.004224483772687027,2.3792980979190235,16.709999084472653,2.8536465093343875,16.979999542236328,1.112362199324506,16.739999771118164,0.004224483772687027
1099,2004-04-01,16.850000381469727,16.959999084472653,16.360000610351562,16.65999984741211,277406.0,0.016898050199298797,1.9268365300967505,-1.8999980926587106,46.826526066366,36.846030216784406,-0.8254125367149499,0.2956035112684958,-0.08199613784692517,-2.6154501817598756,14.063150679261385,0.5999984741210902,-1.1720721428155478,-0.04399933815002299,-2.4672581876816793,2.3792595113816333,-1.2556287629158511,1.1676300866158051,-1.8942760350839247,47.11540754026986,9.781673065753836,1.2116294247658286,4,-0.7750005722045898,0.5450000762939453,-0.4050006866455078,-1.8000006675720215,-0.25,3,-0.05637986596037037,-3.0,16.569999694824222,2.3792980979190235,16.709999084472653,2.8536465093343875,16.979999542236328,-0.05637986596037037
1100,2004-04-02,16.950000762939453,17.25,16.610000610351562,16.850000381469727,306374.0,0.005934740605685551,-1.2068947373613472,0.526316317823621,54.28571817825946,39.57175446309291,-0.8256897001748058,0.03184246443437644,-0.12868775818868627,-2.660787528609916,11.869334500863623,0.6399993896484375,-1.269897946512998,0.16100096702575684,-2.0407769707371024,2.3627789047886143,-0.939888001855671,1.2618899359071865,-1.9453909111107617,66.29219743857905,25.181501433989148,1.100888968881429,4,-0.8750009536743164,0.44499969482421875,-0.4400010108947754,-1.89500093460083,-1.5000009536743182,4,-0.04306793019036803,1.9268365300967505,16.850000381469727,-3.0,16.569999694824222,2.3792980979190235,16.709999084472653,-0.04306793019036803
1101,2004-04-05,16.850000381469727,17.299999237060547,16.850000381469727,17.100000381469727,193758.0,-0.0058997272547841595,-2.5999908447265625,-2.4999904632932157,54.372024887090504,42.168222692761546,-0.5201551504526698,-0.08517251559033312,0.012952841885024213,-2.496730039753942,9.088078288514618,0.4499988555908203,-1.249200088491122,0.19600052833557058,-1.5836077893454146,1.9756088460165557,-0.6938036305049238,1.0858046871760632,-1.7974827343070032,52.127711381206495,7.741998421017968,0.8898041588404929,4,-0.7650003433227539,0.5450000762939453,-0.34000062942504883,-1.7550005912780762,-1.5,0,-0.03264101673338993,-1.2068947373613472,16.950000762939453,1.9268365300967505,16.850000381469727,-3.0,16.569999694824222,-0.03264101673338993
1102,2004-04-06,16.59000015258789,17.0,16.5,16.850000381469727,313850.0,-0.01543028029647786,-1.2727245141685488,1.0400009155273438,45.565218343175246,44.15599496652726,-0.11728945274944991,-0.005828569237088743,0.30469350141379437,-2.173374596585223,6.7818030394122,0.5,-1.1034374766981614,0.05050024986267232,-1.3880732871724177,1.4890737868977642,-0.6687865186548727,0.7697870183802173,-1.4905328659978156,24.468072154698376,-16.970360997177266,0.7192867685175457,4,-0.24000024795532227,0.8050003051757812,0.22749924659729004,-1.2300004959106445,-1.25,1,-0.017480464910189064,-2.5999908447265625,16.850000381469727,-1.2068947373613472,16.950000762939453,1.9268365300967505,16.850000381469727,-0.017480464910189064
1103,2004-04-07,16.520000457763672,16.639999389648438,16.329999923706055,16.450000762939453,385131.0,-0.004219390848727578,1.000012305571963,-0.26922935847118806,53.57873366175593,46.17756350275752,0.18716403377035817,-0.06767531166712004,0.40401796785369015,-2.042657629278958,5.993069656948731,0.3099994659423828,-0.8607669690618494,0.06200051307678223,-1.1609313981374996,1.2849324242910658,-0.5494654425303587,0.6734664686839231,-1.3745225245347932,19.587697789243727,-23.836632583330648,0.6114659556071415,4,0.3449993133544922,0.875,0.35249924659729004,-1.1050004959106445,-1.1700000762939453,2,0.004842610259641944,-1.2727245141685488,16.59000015258789,-2.5999908447265625,16.850000381469727,-1.2068947373613472,16.950000762939453,0.004842610259641944
1104,2004-04-08,17.0,17.129999160766598,16.5,16.5,443435.0,0.02905566155785122,-1.519996643066392,7.142888283378746,62.499990386353254,49.310709067973086,-0.22038290470792887,-0.5797623895211643,-0.027256979407713544,-2.4558178948682006,5.9088418100471864,0.629999160766598,-0.6287200659334218,0.5435000896453843,-0.6765478724457346,1.7635480517365032,-0.06652389140017334,1.1535240706909438,-1.8094316330650937,69.07222170878894,19.6531562627113,0.6100239810455593,4,-0.18500041961669922,0.3950004577636719,0.2924997806549072,-1.1649999618530273,-1.699999809265135,3,-0.02941176470588236,1.000012305571963,16.520000457763672,-1.2727245141685488,16.59000015258789,-2.5999908447265625,16.850000381469727,-0.02941176470588236
1105,2004-04-09,17.0,17.0,17.0,17.0,0.0,0.0,1.0,0.0,70.61502837885664,52.84018243273836,-0.20073250784491847,-0.6359978958698207,-0.021049025361019602,-2.38686300686199,6.305974057529711,0.0,-0.30303370970984744,0.5585000514984131,-0.6247031964013061,1.741703299398134,-0.033101572451446515,1.1501016754482727,-1.7652430080331865,69.07222170878894,14.311117490183065,0.5916016239498603,4,-0.18500041961669922,0.3950004577636719,0.36999988555908203,-1.1649999618530273,-2.779999732971193,4,-0.023529389325310235,-1.519996643066392,17.0,1.000012305571963,16.520000457763672,-1.2727245141685488,16.59000015258789,-0.023529389325310235
1106,2004-04-12,17.0,17.0,17.0,17.0,0.0,0.0,1.0,0.0,67.58792850033095,55.78695274081576,-0.22081851346080228,-0.621389169946859,-0.004396890347571514,-2.3154516943361223,6.58408291751755,0.0,-0.11279071005863273,0.5290000438690186,-0.680034559257269,1.738034646995306,-0.07551725769412343,1.1335173454321623,-1.7219381555019169,83.7500894070528,24.968408204672635,0.6045173015631436,4,-0.18500041961669922,0.3950004577636719,0.45749950408935547,-1.140000343322754,-2.0,0,-0.09117648180793325,1.0,17.0,-1.519996643066392,17.0,1.000012305571963,16.520000457763672,-0.09117648180793325
1107,2004-04-13,17.15999984741211,17.450000762939453,16.899999618530273,16.979999542236328,366757.0,0.009411755730124094,-2.235299397502496,100.0,77.23577151724139,59.174104435492154,-0.34673588587408943,-0.7522233295301568,-0.1494106371763273,-2.405258932581509,7.162196214099764,0.5500011444091797,0.07415136899061281,0.6459998607635491,-0.5980920077064056,1.8900917292335038,0.023953926528573533,1.2680457949985264,-1.8394992474333822,74.10708051559682,9.360548113027136,0.6220459342349769,4,-0.26999950408935547,0.015000343322753906,0.8975005149841309,-0.9299993515014648,-1.760000228881836,1,-0.10547782529353278,1.0,17.0,1.0,17.0,-1.519996643066392,17.0,-0.10547782529353278
1108,2004-04-14,16.649999618530273,16.930000305175778,16.5,16.889999389648438,375179.0,-0.02972029332265691,1.6874884516579323,-1.3333298012122239,54.39189428652622,60.014700904398836,0.1964662494963214,-0.2926699359466909,0.3793074526344853,-1.8255627308746405,7.29046649420648,0.6599998474121094,0.18028066050921865,0.1584996700286858,-1.0569150215565735,1.373914361613945,-0.4492076757639438,0.7662070158213155,-1.2443190120331167,15.789420849110774,-44.79248367512891,0.6077073457926301,4,0.24000072479248047,0.025000572204589844,1.4250006675720215,-0.4199991226196289,-1.5599994659423828,2,-0.07867864840576011,-2.235299397502496,17.15999984741211,1.0,17.0,1.0,17.0,-0.07867864840576011
1109,2004-04-15,16.530000686645508,16.84000015258789,16.450000762939453,16.479999542236328,384083.0,-0.007207143221265588,-6.0909816025385375,-0.20833830039180157,46.15386227682968,59.11116135979553,0.2975949430280167,-0.15211692131709142,0.5276542498785801,-1.6361773971018074,7.813817294482179,0.3899993896484375,0.2786027689861541,0.020500707626343484,-1.185492768965208,1.2264941842178967,-0.5824960306694322,0.6234974459221192,-1.0425472738906585,7.999992370605469,-48.649913824677995,0.6029967382957764,4,0.3599996566772461,-0.2050008773803711,1.544999599456787,-0.21000003814697266,-0.9800004959106428,3,-0.07138537544823553,1.6874884516579323,16.649999618530273,-2.235299397502496,17.15999984741211,1.0,17.0,-0.07138537544823553
1110,2004-04-16,16.520000457763672,16.670000076293945,16.270000457763672,16.399999618530273,230615.0,-0.0006049744988767536,-1.1052657996576805,2.3999618539004386,40.800018310546854,57.60316062906845,0.26841146770604496,-0.08670546206282381,0.5567992296824009,-1.5682795141749182,7.906871572221571,0.39999961853027344,0.3300245806386286,-0.027499532699586382,-1.1807992955050999,1.1258002301059271,-0.6041494141023449,0.5491503487031704,-0.9540451510014378,21.186435198655158,-30.663517320204466,0.5766498814027571,4,0.3400001525878906,-0.19500064849853516,1.5899996757507324,-0.19500017166137695,-0.3000011444091797,4,-0.07384989305224021,-6.0909816025385375,16.530000686645508,1.6874884516579323,16.649999618530273,-2.235299397502496,17.15999984741211,-0.07384989305224021
1111,2004-04-19,16.600000381469727,16.709999084472653,16.260000228881836,16.260000228881836,131433.0,0.004842610259641944,-1.6470509037462346,2.833314789795756,47.61907514212235,57.83136694006258,0.16675584848630365,-0.05866318365263723,0.48985367919719636,-1.5947576327652726,7.3275883519515865,0.44999885559081676,0.3635679128159772,-0.017999649047851562,-0.9781005695600555,0.9421012714643506,-0.49805010930395355,0.4620508112082504,-0.9586832564604038,28.57142857142857,-19.659412252101326,0.4800504602561015,4,0.25500011444091797,-0.27500057220458984,1.3025000095367432,-0.27500009536743164,-0.05000114440917969,0,-0.14337349757519702,-1.1052657996576805,16.520000457763672,-6.0909816025385375,16.530000686645508,1.6874884516579323,16.649999618530273,-0.14337349757519702
1112,2004-04-20,17.100000381469727,17.219999313354492,16.620000839233402,16.620000839233402,225414.0,0.03012048123553912,-1.4999960263532477,1.4117627259365535,59.92510620788379,58.53651944518789,-0.28305945856756054,-0.46433158755584003,0.015434857814522474,-2.040499404606207,7.142763984226653,0.6199989318847656,0.34005312545127353,0.40700035095214915,-0.4467247984966143,1.2607255004009126,-0.019862223772232568,0.8338629256765309,-1.386335910943199,87.50009934116937,39.132053758633596,0.42686257472438127,4,-0.24499988555908203,-1.0,0.8025000095367432,-0.7750000953674316,-0.5400009155273402,1,-0.12280703711243035,-1.6470509037462346,16.600000381469727,-1.1052657996576805,16.520000457763672,-6.0909816025385375,16.530000686645508,-0.12280703711243035
1113,2004-04-21,16.639999389648438,16.90999984741211,16.420000076293945,16.709999084472653,184107.0,-0.026900642196462488,1.0850999935069152,-0.1458328366274802,46.31577256644098,56.738273020753205,0.21875821979802978,0.11912765356364119,0.49942294794437103,-1.5317173295447155,6.8420182432800845,0.6800003051757812,0.31070287989055245,-0.12750062942505025,-0.5800897487558885,0.325088489905788,-0.35379518909046936,0.09879393024036887,-0.8568814674253922,39.583283662748656,-8.573777336459102,0.22629455966541911,4,0.21500110626220703,-0.5399990081787109,1.2625010013580322,0.030001163482666016,0.07999992370605469,2,-0.0745192197476614,-1.4999960263532477,17.100000381469727,-1.6470509037462346,16.600000381469727,-1.1052657996576805,16.520000457763672,-0.0745192197476614
1114,2004-04-22,16.899999618530273,17.079999923706055,16.559999465942386,16.879999160766598,268791.0,0.015625014328040088,1.736836821763772,-0.28572207084475193,49.16941626898556,54.355427230767525,-0.06360785629619059,-0.10614785276610661,0.24758290128302107,-1.7418873869710776,7.235528492854437,0.5200004577636683,0.3737841342940271,0.1069995880126946,-0.3122779193650054,0.5262770953903946,-0.10263916567615539,0.3166383417015446,-1.0502063826785726,66.66666666666666,19.9442040941054,0.20963875368884993,4,-0.044999122619628906,-0.7999992370605469,1.0025007724761963,0.03500080108642578,-0.18000030517578125,3,-0.10710056253242639,1.0850999935069152,16.639999389648438,-1.4999960263532477,17.100000381469727,-1.6470509037462346,16.600000381469727,-0.10710056253242639
1115,2004-04-23,17.579999923706055,17.770000457763672,16.90999984741211,17.100000381469727,753263.0,0.040236705356500924,1.0,23.99942780850232,60.16712411154217,53.53089340979099,-0.7293857777678916,-0.7588999973015049,-0.4177992463831828,-2.3669587810078188,7.585905650062267,0.8700008392333984,0.4101139227912327,0.744999885559082,0.19895197451657864,1.2910477966015854,0.47197593003782856,1.0180238410803355,-1.6661983867708443,87.41718508226229,39.66914903935812,0.27302395552125247,4,-0.5649995803833008,-1.3199996948242188,0.32250046730041504,-0.6449995040893555,-0.5799999237060547,4,-0.11547211272929536,1.736836821763772,16.899999618530273,1.0850999935069152,16.639999389648438,-1.4999960263532477,17.100000381469727,-0.11547211272929536
1116,2004-04-26,17.110000610351562,17.739999771118164,17.030000686645508,17.600000381469727,462423.0,-0.02673488711002292,-1.1846138497067082,-1.0208338300391802,56.84211266007928,51.26493131455076,-0.27059824955756184,-0.2937212016668376,0.05392109245214627,-1.8411721636535958,8.0155610604514,0.7099990844726562,0.3453959350963487,0.2685005187988274,-0.28781347245773503,0.8248145100553899,-0.009656476829455585,0.5466575144271104,-1.084827138166645,51.11113622845227,0.4010600723273541,0.2781569956282814,4,-0.0950002670288086,-0.8500003814697266,0.6499996185302734,-0.17500019073486328,-0.3900012969970703,0,-0.052016438646917296,1.0,17.579999923706055,1.736836821763772,16.899999618530273,1.0850999935069152,16.639999389648438,-0.052016438646917296
1117,2004-04-27,17.15999984741211,17.270000457763672,16.780000686645508,17.0,254892.0,0.0029222229852112758,1.578938914822065,-0.3265304533653041,58.4656031260344,51.717565630051666,-0.3582738046864513,-0.32493872038551785,-0.008892440587853656,-1.8348463401451411,8.323094662096628,0.48999977111816406,0.24306334916857963,0.29599971771240163,-0.27414883456594197,0.8661482699907452,0.010925441573231609,0.5810739938515717,-1.0301367560924675,54.814782371582496,0.16099745481221817,0.28507427613917163,4,-0.14499950408935547,-0.8999996185302734,-0.05999946594238281,-0.22499942779541016,-0.6199989318847621,1,-0.03554782143215207,-1.1846138497067082,17.110000610351562,1.0,17.579999923706055,1.736836821763772,16.899999618530273,-0.03554782143215207
1118,2004-04-28,16.639999389648438,17.260000228881836,16.600000381469727,17.260000228881836,357944.0,-0.030303057248691756,1.1290288839872147,-3.875008940705243,45.28794974984772,51.621353127053666,0.17898067285145913,0.21141413832150846,0.49714512987802095,-1.2598550652018865,8.555955234525273,0.6599998474121094,0.1488215682776577,-0.22750072479248118,-0.7908692763841678,0.33586782679920546,-0.5091850005883245,0.05418355100336214,-0.41172805634215237,6.611558523240197,-44.309157047638685,0.28168427579584354,4,0.3750009536743164,-0.3699989318847656,0.2200007438659668,0.2950010299682617,-0.029998779296875,2,-0.004807687899064383,1.578938914822065,17.15999984741211,-1.1846138497067082,17.110000610351562,1.0,17.579999923706055,-0.004807687899064383
1119,2004-04-29,15.899999618530273,16.549999237060547,15.729999542236328,16.540000915527347,681927.0,-0.04447114172242761,1.4848553155949358,1.0322587591791086,37.93859089583909,51.30341674764169,0.9166079181571405,0.9239652184594611,1.2110714628084622,-0.47004630765729516,8.697454777396084,0.9099998474121094,-0.021273166897966433,-0.9200004577636705,-1.6305525766470623,-0.20944833888027858,-1.2752765172053664,-0.5647243983219745,1.8700008392333984,8.333333333333332,-38.62694514331798,0.3552760594416954,4,0.8500003814697266,0.6350007057189941,0.9600005149841309,1.0350008010864258,0.8500003814697266,3,0.051572309087892565,1.1290288839872147,16.639999389648438,1.578938914822065,17.15999984741211,-1.1846138497067082,17.110000610351562,0.051572309087892565
1120,2004-04-30,16.219999313354492,16.420000076293945,15.899999618530273,16.100000381469727,276286.0,0.020125767452930265,1.0,-0.18749795109448703,42.00818831162486,50.67998487758642,0.6141636920073061,0.5760035256284368,0.8778505281292794,-0.7383495729707761,8.548219534736145,0.5200004577636719,-0.04357820614268704,-0.5635006904602058,-1.319481213881808,0.19247983296139637,-0.9414909521710051,-0.1855104287494065,1.509201126098631,24.378095289608556,-17.187910882387758,0.37799026171080025,4,0.5300006866455078,0.5300006866455078,0.6400008201599121,0.725001335144043,0.7300014495849609,4,0.03082614187217203,1.4848553155949358,15.899999618530273,1.1290288839872147,16.639999389648438,1.578938914822065,17.15999984741211,0.03082614187217203
1121,2004-05-03,16.299999237060547,16.370000839233402,15.800000190734865,15.850000381469727,253921.0,0.00493217799585155,-1.0727325061208834,3.7500238420701275,41.04165888494792,48.58182406392688,0.544380822772208,0.4771499266955743,0.7959248888493491,-0.7659823894333222,8.386515881126273,0.5700006484985369,-0.025984452044166773,-0.45600070953369,-1.241243782768013,0.32924236370063475,-0.8486222461508532,-0.06337917291652673,1.389217184448242,37.012945192245766,-0.4187887681055287,0.3926215366171622,5,0.4500007629394531,0.4500007629394531,0.44750118255615234,0.660001277923584,0.5600013732910156,0,0.04294483409225536,1.0,16.219999313354492,1.4848553155949358,15.899999618530273,1.1290288839872147,16.639999389648438,0.04294483409225536
1122,2004-05-04,16.299999237060547,16.479999542236328,15.9399995803833,16.299999237060547,533240.0,0.0,1.999994701818336,0.0,45.92074053161242,48.5379316156126,0.4682032865603247,0.4788612855461949,0.8000846914176876,-0.7092515289354449,8.59113121179421,0.5399999618530273,0.009455159245483458,-0.4415006637573242,-1.2500155385651972,0.36701421105054877,-0.8457581011612625,-0.03724322635338595,1.350032846862792,37.254865295121554,-2.794081734915025,0.4042574374039368,5,0.4500007629394531,0.4500007629394531,0.44750118255615234,0.775001049041748,0.4400005340576172,1,0.025766877052301407,-1.0727325061208834,16.299999237060547,1.0,16.219999313354492,1.4848553155949358,15.899999618530273,0.025766877052301407
1123,2004-05-05,16.600000381469727,16.809999465942386,16.069999694824222,16.25,400701.0,0.01840497904607763,-1.0845034856076181,100.0,50.78299413543793,48.71721804521842,0.18096165186211266,0.19516715634635418,0.487505291966162,-0.9540334899655996,9.030112583456646,0.7399997711181641,0.02625764376131201,-0.14549951553344798,-0.9501828529950131,0.6591838219281172,-0.5478411842642323,0.2568421531973364,1.0116310516198723,80.55563895300655,34.94689065806715,0.40234166873078264,5,0.14999961853027344,0.14999961853027344,0.14750003814697266,0.5450000762939453,0.1999988555908203,2,-0.003614425576119573,1.999994701818336,16.299999237060547,-1.0727325061208834,16.299999237060547,1.0,16.219999313354492,-0.003614425576119573
1124,2004-05-06,16.5,16.639999389648438,16.049999237060547,16.639999389648438,306266.0,-0.006024119227211244,7.428610354223434,-0.3999978201753669,49.78069680109288,47.56317056627961,0.2439042651430654,0.269611275421866,0.5789865178992422,-0.8034652989212479,8.929660553324881,0.5900001525878906,-0.03842648633301593,-0.2204998970031724,-1.022956316091662,0.5819565220853171,-0.621728106547419,0.18072831254107413,1.0739987952725336,69.30696154423559,19.757620224413145,0.4012282095442448,5,0.2349996566772461,0.25,0.2350001335144043,0.6450004577636719,0.15999984741210938,3,0.006666703657670414,-1.0845034856076181,16.600000381469727,1.999994701818336,16.299999237060547,-1.0727325061208834,16.299999237060547,0.006666703657670414
1125,2004-05-07,16.600000381469727,16.600000381469727,15.960000038146973,16.5,427842.0,0.006060629179983401,11.799958038490148,-0.714291553133515,50.0,46.80293582627081,-0.010871352975897253,0.14557092275766692,0.4730652189894897,-0.8538787302474695,8.773523233596181,0.6400003433227539,-0.022740965105128907,-0.10049953460693217,-0.893508101292575,0.6925090320787088,-0.49700381794975357,0.2960047487358892,0.9371184287420817,79.20799651766959,25.889537895239023,0.3965042833428209,5,-0.10000038146972656,0.14999961853027344,0.13499975204467773,0.5450000762939453,-0.20000076293945312,4,0.009036121390558316,7.428610354223434,16.5,-1.0845034856076181,16.600000381469727,1.999994701818336,16.299999237060547,0.009036121390558316
1126,2004-05-10,15.449999809265135,16.09000015258789,15.329999923706055,15.859999656677244,610462.0,-0.06927714131189511,-1.3384636151027016,-4.099982833927788,34.22562319305696,44.10960472260664,0.9821821230665453,1.2369125755599573,1.5675532529420533,0.3462312150682525,8.868043782107332,1.2700004577636719,-0.0666917353229266,-1.173000097274782,-2.128980990584898,-0.21701920396466612,-1.6509905439298418,-0.6950096506197223,2.050976615587162,8.108102883447936,-39.197624469174976,0.4779904466550584,5,0.8450002670288104,1.1000003814697283,1.2850003242492694,1.825000762939455,1.349999427795412,0,0.09708744156584315,11.799958038490148,16.600000381469727,7.428610354223434,16.5,-1.0845034856076181,16.600000381469727,0.09708744156584315
1127,2004-05-11,15.350000381469727,16.239999771118164,14.899999618530273,15.800000190734865,1260262.0,-0.006472454953393658,1.0150393839115734,1.0975609188771804,36.75565928257855,43.16157244846562,0.8922636648281177,1.258903345451138,1.606187401116621,0.4935528279322945,8.644903848850765,1.3400001525878906,-0.22340572137480308,-1.1824995517730699,-2.259471566829827,-0.10552753671631443,-1.7209855593014467,-0.6440135442446913,2.06413698333672,23.560251250761397,-23.701060031606318,0.5384860075283778,5,0.5049991607666033,0.9849996566772461,1.3899998664855957,1.9250001907348633,1.8599987030029261,1,0.09837134797108438,-1.3384636151027016,15.449999809265135,11.799958038490148,16.600000381469727,7.428610354223434,16.5,0.09837134797108438
1128,2004-05-12,15.34000015258789,15.550000190734865,14.81999969482422,15.350000381469727,648152.0,-0.0006514806927241379,2.560979354106353,0.02222274026774939,33.116891963582034,42.62582812265927,0.78054948745309,1.228727139328214,1.5447366742581927,0.5512975152089297,9.006997482592368,0.7300004959106445,-0.34645436605202207,-1.1269998073577874,-2.326282140698865,0.07228252598329021,-1.726640974028328,-0.5273586406872486,1.9232889474419856,28.57145851411222,-15.564546215419764,0.5996411666705388,5,0.4749994277954137,0.9549999237060547,1.5325000286102295,2.0550003051757812,1.840000152587887,2,0.09126464176039084,1.0150393839115734,15.350000381469727,-1.3384636151027016,15.449999809265135,11.799958038490148,16.600000381469727,0.09126464176039084
1129,2004-05-13,15.350000381469727,15.800000190734865,15.220000267028807,15.649999618530273,488965.0,0.0006519053965035049,-1.071430274420046,29.999237078008775,21.77216314539595,40.37738088196718,0.7647488051675637,1.1866307420638904,1.455803307018389,0.5895846067364499,9.305376688620774,0.5799999237060582,-0.49385012077510027,-1.0579995632171624,-2.356251017029205,0.2402518905948785,-1.7071252901231837,-0.40887383631114105,1.7178255661436985,29.775307988465833,-8.518850382077126,0.6491257269060206,5,0.46499919891357777,0.9449996948242188,1.7799997329711914,2.0450000762939453,1.6599998474121094,3,0.09446246381473933,2.560979354106353,15.34000015258789,1.0150393839115734,15.350000381469727,-1.3384636151027016,15.449999809265135,0.09446246381473933
1130,2004-05-14,15.300000190734865,15.399999618530273,14.949999809265135,15.170000076293945,570054.0,-0.0032573413350022173,1.7272800834612236,-0.4333348168304931,24.362612201892503,38.52415347273881,0.7493223603544248,1.202181724565504,1.415957730522889,0.6880715916246221,9.994746977968843,0.4499998092651385,-0.5528586704569847,-1.0469997406005849,-2.4346611041558983,0.34066162295472857,-1.7408304223782434,-0.35316905882292815,1.587999656655425,33.80285000852938,-2.7514881869248953,0.693830681777657,5,0.5149993896484393,0.9949998855590803,1.8049998283386213,2.095000267028807,1.900000572204588,4,0.08888886534137508,-1.071430274420046,15.350000381469727,2.560979354106353,15.34000015258789,1.0150393839115734,15.350000381469727,0.08888886534137508
1131,2004-05-17,14.220000267028807,14.970000267028807,14.220000267028807,14.81999969482422,567285.0,-0.07058822942760923,-1.5000023841880499,-4.6153761508270925,17.763178946228066,35.39553551880721,1.679906311808958,2.207937952209795,2.375590807886846,1.8109300852670192,10.959562141728485,1.0799999237060582,-0.542194874223588,-2.0079996585845965,-3.682798474562235,-0.3332008426069599,-2.8453990665734157,-1.1706002505957773,2.502559568156199,0.0,-32.829909232868886,0.8373994079888186,5,1.2949995994567889,1.7750000953674334,2.8849997520446795,3.175000190734865,2.5700006484985405,0,0.15330515545461143,1.7272800834612236,15.300000190734865,-1.071430274420046,15.350000381469727,2.560979354106353,15.34000015258789,0.15330515545461143
1132,2004-05-18,15.0,15.100000381469727,14.34000015258789,14.34000015258789,353646.0,0.054852300866670145,-1.3030315290581742,-1.1000007947293484,32.98756385361858,33.41826548749395,0.7779151431323896,1.3307743150585374,1.5034055995900246,1.0765242849915992,11.245879907933121,0.8800001144409197,-0.5605208259458383,-1.122999906539917,-2.8306062055311934,0.5846063924513594,-1.9768030560355534,-0.2691967570442788,1.4723038783693845,49.367074090840504,12.674585523704977,0.8538031494956377,5,0.42999982833862305,0.9950003623962402,2.1050000190734863,2.395000457763672,1.8999996185302734,1,0.11999994913736978,-1.5000023841880499,14.220000267028807,1.7272800834612236,15.300000190734865,-1.071430274420046,15.350000381469727,0.11999994913736978
1133,2004-05-19,15.399999618530273,15.600000381469727,15.109999656677244,15.59000015258789,645434.0,0.026666641235351562,3.666651529050616,-0.2878796636129815,44.41964466276767,32.822593027680036,0.21209897687369228,0.8781363790840899,1.0375015390914477,0.7249074560350444,11.555381118723043,0.6000003814697266,-0.5751460789826606,-0.6610002994537361,-2.379578507587528,1.057577908680054,-1.520289403520632,0.1982888046131599,0.8470738987050517,74.68350686585177,32.98259139458969,0.8592891040668952,5,0.01000070571899414,0.5950007438659668,1.6325006484985352,1.9950008392333984,1.75,2,0.11753243576476913,-1.3030315290581742,15.0,-1.5000023841880499,14.220000267028807,1.7272800834612236,15.300000190734865,0.11753243576476913
1134,2004-05-20,15.09000015258789,15.300000190734865,14.90999984741211,15.0,419023.0,-0.020129835949435404,-1.8888865341414958,-0.4736836821763791,37.360191810094705,31.418169895468335,0.33643627620438643,1.1020871386581135,1.3127419725574399,1.0819782714154194,11.7496188273354,0.48999977111816406,-0.6350907185829051,-0.8804997920989983,-2.6036726713839826,0.8426730871859878,-1.7420862317414922,-0.01891335245650616,0.9543660396267839,63.04346473996832,18.360207371869272,0.8615864396424928,5,0.1399998664855957,0.9050002098083496,1.692500114440918,2.3050003051757812,2.059999465942383,3,0.13850232812817165,3.666651529050616,15.399999618530273,-1.3030315290581742,15.0,-1.5000023841880499,14.220000267028807,0.13850232812817165
1135,2004-05-21,15.550000190734865,15.75,15.1899995803833,15.1899995803833,248752.0,0.03048376630188998,-2.1111081676768535,4.0000000000000195,42.26805319731519,32.311773229274806,-0.32203500135135776,0.5082659268254464,0.8139072946498072,0.6643784389045617,10.907567285365353,0.6599998474121094,-0.7419334712148604,-0.318999767303465,-1.873929285513798,1.2359297509068679,-1.0964645264086297,0.4584649918017014,0.31192940896122323,86.9281147600762,39.5696027388136,0.7774647591051661,5,-0.32000017166137873,0.4450001716613752,1.0574998855590803,1.8450002670288068,1.3599996566772443,4,0.09389067654268457,-1.8888865341414958,15.09000015258789,3.666651529050616,15.399999618530273,-1.3030315290581742,15.0,0.09389067654268457
1136,2004-05-24,16.219999313354492,16.430000305175778,15.640000343322756,15.829999923706055,504109.0,0.043086759768584004,-1.0519518158240833,1.0833298012122186,49.27536307000177,33.702851427877384,-0.9737203915683512,-0.2443568859142058,0.140750024567744,0.0305676736753,9.875266866501429,0.8800001144409126,-0.8295796065156367,0.3954994201660149,-1.057489542324486,1.848488382656516,-0.3309950610792356,1.1219939014112654,-1.9999990463256854,89.95210638806618,39.6088482127889,0.7264944812452508,5,-0.8949990272522008,-0.22499895095825195,0.3725008964538574,1.1750011444091797,0.6599998474121058,0,0.0604193274396807,-2.1111081676768535,15.550000190734865,-1.8888865341414958,15.09000015258789,3.666651529050616,15.399999618530273,0.0604193274396807
1137,2004-05-25,16.549999237060547,16.549999237060547,15.949999809265135,16.0,737200.0,0.020345248931937565,1.1818191276122108,1.4102566610587268,49.54953917763364,35.52870111832756,-1.2467038185320511,-0.6560349451223981,-0.18509234181738066,-0.2633526492759657,9.257115229936575,0.5999994277954119,-0.9271846847557264,0.7559993743896491,-0.6014188039964843,2.1134175527757826,0.07729028519658243,1.4347084635827159,-2.2857989692688,100.0,51.26926706447695,0.6787090891930663,5,-1.1649994850158691,-0.5549988746643066,0.04000091552734375,0.845001220703125,0.15000152587890625,1,0.01450161266046246,-1.0519518158240833,16.219999313354492,-2.1111081676768535,15.550000190734865,-1.8888865341414958,15.09000015258789,0.01450161266046246
1138,2004-05-26,16.559999465942386,17.100000381469727,16.360000610351562,17.049999237060547,521625.0,0.0006042434648241279,1.5084650423009656,-0.8909099105972372,50.54944575094357,38.726176963388404,-1.1906583508845916,-0.7086697333494243,-0.21652346379202214,-0.24626944428225883,9.130696216875272,0.7399997711181641,-0.8382245098531342,0.7699995994567903,-0.5773560735473886,2.1173552724609674,0.09632176295470174,1.4436774359588789,-2.204367239379888,75.3424299615658,28.00763270299607,0.6736778365020886,5,-0.8999991416931188,-0.5649991035461461,-0.08249902725220082,0.8350009918212855,-0.059999465942386365,2,0.020531410842562936,1.1818191276122108,16.549999237060547,-1.0519518158240833,16.219999313354492,-2.1111081676768535,15.550000190734865,0.020531410842562936
1139,2004-05-27,16.719999313354492,16.84000015258789,16.600000381469727,16.809999465942386,329913.0,0.00966182684613992,2.1999643965210316,0.18367386658674822,51.086947132221106,41.6955475112027,-1.2693753860906067,-0.8475413176684246,-0.3665555742210742,-0.3936283238079312,9.753062025251037,0.28000068664550426,-0.753874730004334,0.8889994621276855,-0.5209033916544676,2.298902315909837,0.18404803523661073,1.5939508890187621,-2.1997049974975607,80.10466446406272,35.28137589889253,0.7049514268910759,5,-1.0599989891052246,-0.724998950958252,-0.24249887466430664,0.6750011444091797,-0.049999237060546875,3,0.02571772265758021,1.5084650423009656,16.559999465942386,1.1818191276122108,16.549999237060547,-1.0519518158240833,16.219999313354492,0.02571772265758021
1140,2004-05-28,16.719999313354492,16.860000610351562,16.459999084472653,16.729999542236328,195604.0,0.0,1.9629483113048534,0.11111346585851298,64.53089349722575,46.891960239091325,-1.1697807311334287,-0.8518360207125575,-0.3431647813627521,-0.36521120865261736,10.333054277442702,0.4000015258789098,-0.6444866619380853,0.8639994621276852,-0.5919265939304097,2.31992551818578,0.13603643409863864,1.5919624901567335,-2.044922633560793,73.97253026119569,23.4927406306878,0.7279630280290479,5,-0.9999990463256836,-0.724998950958252,-0.24249887466430664,0.6750011444091797,-0.26999855041503906,4,0.02571772265758021,2.1999643965210316,16.719999313354492,1.5084650423009656,16.559999465942386,1.1818191276122108,16.549999237060547,0.02571772265758021
1141,2004-05-31,17.0,17.010000228881836,16.489999771118164,16.569999694824222,117419.0,0.016746453238300596,1.3111092273131861,-42.999046347510614,68.13186698022645,50.79688280871442,-1.1331286175393291,-1.1348920300245329,-0.5776631392970266,-0.6080122300479793,10.874970953742173,0.5200004577636719,-0.4777269098155372,1.109000110626221,-0.42350894769568015,2.6415091689481223,0.34274558146526957,1.8752546397871726,-2.1794278981057396,91.30431898150952,35.873632438588174,0.7662545291609506,5,-0.994999885559082,-1.0199999809265137,-0.3624997138977051,0.3950004577636719,-0.7399997711181641,0,-0.005294126622817141,1.9629483113048534,16.719999313354492,2.1999643965210316,16.719999313354492,1.5084650423009656,16.559999465942386,-0.005294126622817141
1142,2004-06-01,16.719999313354492,17.100000381469727,16.600000381469727,17.100000381469727,204254.0,-0.016470628626206296,1.631571550469307,-0.8837227870335943,64.31534489772336,53.00751616815394,-0.6520590555750587,-0.8662244418777938,-0.26769317041080853,-0.28599489179497084,11.652450505555668,0.5,-0.32865569228425784,0.8079994201660163,-0.7592249879807085,2.3752238283127394,0.024387216092655706,1.5916116242393787,-1.7626615146857034,48.648488425740965,-9.759196511540438,0.7836122040733619,6,-0.7149991989135742,-0.974998950958252,-0.08249902725219727,0.6750011444091797,-0.7599992752075195,1,0.009569369257348637,1.3111092273131861,17.0,1.9629483113048534,16.719999313354492,2.1999643965210316,16.719999313354492,0.009569369257348637
1143,2004-06-02,16.540000915527347,16.799999237060547,16.399999618530273,16.719999313354492,249661.0,-0.010765454857607382,1.3529510762550698,0.4736786628519708,61.92385815130063,55.736812428287934,-0.32781929956064815,-0.7282914057844945,-0.044692096683608185,-0.06619666865270446,12.303569684534336,0.39999961853027344,-0.014826123896218846,0.6310009956359899,-0.9308989443136184,2.192900935585598,-0.1499489743388125,1.411950965610794,-1.4541033618905015,20.000163486847992,-40.29313652642048,0.7809499699748037,6,-0.39500093460083363,-0.800000667572025,0.09749937057494762,0.8549995422363246,-0.8500013351440465,2,0.009673508981604906,1.631571550469307,16.719999313354492,1.3111092273131861,17.0,1.9629483113048534,16.719999313354492,0.009673508981604906
1144,2004-06-03,16.610000610351562,16.809999465942386,16.149999618530273,16.549999237060547,208475.0,0.004232145764786477,1.8695702652048871,-0.3333439298089521,63.0738633519138,58.04856911213223,-0.17828055213183802,-0.8323000467269459,-0.10996410580060001,-0.1006949356097877,12.877690355293565,0.6599998474121129,0.1828659654634066,0.6955006599426277,-0.87590770087278,2.2669090207580336,-0.0902035204650744,1.4812048403503297,-1.4032568870447442,48.42111814710264,-14.594197320694931,0.785704180407703,6,-0.24000024795532227,-0.9500002861022949,0.03249979019165039,0.7849998474121094,-1.6600008010864276,3,-0.006622553058969083,1.3529510762550698,16.540000915527347,1.631571550469307,16.719999313354492,1.3111092273131861,17.0,-0.006622553058969083
1145,2004-06-04,16.75,16.899999618530273,16.5,16.530000686645508,151214.0,0.008428620379531404,-1.8571331257961459,3.6665713014177634,81.08110197973107,61.58254010210214,-0.14545524296950063,-1.0123914928829478,-0.2547948146470844,-0.20226199415752788,13.672908883570143,0.39999961853027344,0.29748447829042846,0.8280000686645508,-0.7585429870118858,2.4145431243409874,0.03472854082633248,1.621271596502769,-1.429660877203407,63.157884169822154,-7.505059917777032,0.7932715278382182,6,-0.22499990463256836,-1.0899996757507324,-0.10749983787536621,0.6450004577636719,-2.25,4,-0.004776114848122681,1.8695702652048871,16.610000610351562,1.3529510762550698,16.540000915527347,1.631571550469307,16.719999313354492,-0.004776114848122681
1146,2004-06-07,16.950000762939453,17.110000610351562,16.809999465942386,16.829999923706055,377486.0,0.011940344056086794,-2.749973178204135,0.5454600625959096,77.93699078132485,64.73670139140118,-0.25816429752306647,-1.153388911934801,-0.46513957546635254,-0.3750509807240938,13.875626289261264,0.3600006103515625,0.4939791894357324,0.9530007839202881,-0.6807109133919056,2.58671248123248,0.13614493526419125,1.769856632576385,-1.5228819646224725,83.33336644699067,9.564513402223483,0.8168558486560961,6,-0.32000064849853516,-1.2850003242492676,-0.20000076293945312,0.44499969482421875,-2.280000686645508,0,-0.029498523745983052,-1.8571331257961459,16.75,1.8695702652048871,16.610000610351562,1.3529510762550698,16.540000915527347,-0.029498523745983052
1147,2004-06-08,16.860000610351562,17.059999465942386,16.790000915527347,16.989999771118164,107307.0,-0.005309743276512013,-1.0000000000000526,-1.0833187634109513,72.95600200331691,67.226318752776,-0.1336173186221501,-0.9955029918696656,-0.37803824776888106,-0.2523379708736151,13.52738271247023,0.26999855041503906,0.6463482506986438,0.7875006198883057,-0.8598240148535155,2.434825254630125,-0.03616169748260489,1.6111629372592162,-1.2982512670718158,73.9583602381799,0.2925970569546621,0.82366231737091,6,-0.23000049591064453,-1.195000171661377,-0.1100006103515625,0.5349998474121094,-2.5600004196166974,1,-0.03558720994952658,-2.749973178204135,16.950000762939453,-1.8571331257961459,16.75,1.8695702652048871,16.610000610351562,-0.03558720994952658
1148,2004-06-09,16.739999771118164,17.010000228881836,16.5,16.770000457763672,308624.0,-0.007117487241354081,1.0,0.2307760024648972,77.59196897719545,70.17132117999537,0.01631768228530106,-0.8065944563746577,-0.2578771318743662,-0.09855292019429385,12.88126280706336,0.5100002288818359,0.7141045655909899,0.5974997997283928,-1.0377032390840668,2.2327028385408543,-0.22010171967783876,1.4151013191346227,-1.0543903264726726,61.458285732450925,-12.991343694110377,0.8176015194062306,6,-0.1099996566772461,-1.0749993324279785,0.010000228881835938,0.6550006866455078,-3.3499994277954084,2,-0.046594966764392676,-1.0000000000000526,16.860000610351562,-2.749973178204135,16.950000762939453,-1.8571331257961459,16.75,-0.046594966764392676
1149,2004-06-10,16.799999237060547,16.899999618530273,16.510000228881836,16.649999618530273,144345.0,0.0035841975366033285,1.2285655119045673,-4.999872846334796,74.13126318436744,71.2380289230111,-0.03479999325389471,-0.793054129264025,-0.3260424576054888,-0.12599235275551024,12.636950080315918,0.3899993896484375,0.7613603967685609,0.5849993228912354,-1.030719353536366,2.2007179993188366,-0.22286001532256705,1.392858661105036,-1.0004384991585695,49.18015358831328,-22.71237929842585,0.8078593382138006,6,-0.1699991226196289,-1.1349987983703613,-0.049999237060546875,0.595001220703125,-3.3699989318847674,3,-0.06607141113605552,1.0,16.739999771118164,-1.0000000000000526,16.860000610351562,-2.749973178204135,16.950000762939453,-0.06607141113605552
1150,2004-06-11,16.65999984741211,16.819999694824222,16.649999618530273,16.799999237060547,157215.0,-0.008333297381323712,-1.1250029802351253,-0.9333316379080147,60.679627381755964,70.41000230095884,0.10705099032374932,-0.5754463042090876,-0.19922789963221277,0.03778061189791515,12.02903744782311,0.17000007629394887,0.80064663929004,0.37699995040893697,-1.1903254945744237,1.9443253953922977,-0.4066627720827434,1.1606626729006173,-0.7556039197141651,26.229456937739197,-41.586733604218864,0.7836627224916807,6,-0.029999732971191406,-0.9949994087219238,0.08249998092651367,0.7350006103515625,-3.0199995040893537,4,-0.10264105965238635,1.2285655119045673,16.799999237060547,1.0,16.739999771118164,-1.0000000000000526,16.860000610351562,-0.10264105965238635
1151,2004-06-14,16.399999618530273,16.739999771118164,16.329999923706055,16.739999771118164,169748.0,-0.01560625637834101,1.411762725936564,2.42858310626703,46.23116493008463,68.40064897122119,0.30507232254581496,-0.15152060155368474,0.04751823393932142,0.3145357131083877,10.547442719710213,0.4099998474121094,0.8193617454338771,0.007999753952027788,-1.2221923228584046,1.2381918307624602,-0.6070962844531884,0.623095792357244,-0.39915531622003897,9.589005304000162,-51.919015105891354,0.6150960384052166,6,0.23000049591064453,-0.7349991798400879,0.22500038146972656,0.9950008392333984,-3.0,0,-0.11585363797103221,-1.1250029802351253,16.65999984741211,1.2285655119045673,16.799999237060547,1.0,16.739999771118164,-0.11585363797103221
1152,2004-06-15,16.799999237060547,16.950000762939453,16.209999084472653,16.399999618530273,369577.0,0.02439022120941492,1.114282444557684,-1.1764689382804698,55.042013776190934,67.635999596209,-0.09206783046718314,-0.4318981829491797,-0.3529788532552338,-0.07004506809084532,9.155621473194358,0.7400016784668004,0.7759239420671733,0.31799941062927317,-0.7338480462982417,1.3698468675567863,-0.2079243178344825,0.8439231390930306,-0.7104224301070055,73.74991357338882,13.413863918209763,0.5259237284637567,6,-0.1699991226196289,-1.1349987983703613,-0.3774991035461426,0.595001220703125,-2.909998893737791,1,-0.12678567008907093,1.411762725936564,16.399999618530273,-1.1250029802351253,16.65999984741211,1.2285655119045673,16.799999237060547,-0.12678567008907093
1153,2004-06-16,17.209999084472653,17.209999084472653,16.84000015258789,16.889999389648438,488871.0,0.024404753930443723,1.3124955296474077,0.7999999999999912,59.315587974851965,67.21841344320214,-0.44369283680377336,-0.7371382022561512,-0.7564655473708619,-0.4632031247440267,8.694455341883,0.4099998474121058,0.6951900622057465,0.6374992847442584,-0.33049083716472794,1.6054894066532448,0.15350422378976702,1.1214943456987498,-1.038788373247268,100.0,40.4227732164957,0.483995060954493,6,-0.5,-1.4949994087219238,-1.1149992942810023,0.18500137329101918,-3.819998741149897,2,-0.1690876844010567,1.114282444557684,16.799999237060547,1.411762725936564,16.399999618530273,-1.1250029802351253,16.65999984741211,-0.1690876844010567
1154,2004-06-17,17.180000305175778,17.200000762939453,17.0,17.0,185734.0,-0.0017431017369397006,-1.2222269317170347,0.5625014901175356,58.64664188067586,64.72569565441823,-0.36245242142616974,-0.5718528248284294,-0.7356421034723759,-0.4098194711729768,7.968861472667974,0.2099990844726527,0.6491299299363327,0.5030004978179896,-0.20835399815870304,1.2143549937946823,0.1473232498296433,0.8586777458063359,-0.970001220703125,97.0001220703125,37.622683285169096,0.35567724798834677,6,-0.470001220703125,-1.4650006294250488,-1.1250004768371547,0.21500015258789418,-3.9300003051757777,3,-0.22060534892489014,1.3124955296474077,17.209999084472653,1.114282444557684,16.799999237060547,1.411762725936564,16.399999618530273,-0.22060534892489014
1155,2004-06-18,17.010000228881836,17.139999389648438,16.860000610351562,17.139999389648438,334222.0,-0.009895231273233773,3.307701336619863,-0.7222163353537209,50.1960831245844,61.64337258144706,-0.16951957491843928,-0.3023675171386202,-0.5769819538557783,-0.23874132698659167,7.8174470789088515,0.3199996948242152,0.6245050824581782,0.2600004196166985,-0.22942479197923404,0.7494256312126311,0.015287813818730456,0.5047130254146666,-0.7000011444091818,80.00011444091832,23.64248208018264,0.24471260579796675,6,-0.30000114440918324,-1.295000553131107,-0.9550004005432129,0.38500022888183594,-4.470000267028809,4,-0.21046442536946341,-1.2222269317170347,17.180000305175778,1.3124955296474077,17.209999084472653,1.114282444557684,16.799999237060547,-0.21046442536946341
1156,2004-06-21,17.200000762939453,17.489999771118164,17.040000915527347,17.049999237060547,312440.0,0.01116993130517474,-4.294161206355085,-1.1538653403172088,59.75613821935625,60.17672104989588,-0.35797293267211217,-0.4376214456534413,-0.7763483965075508,-0.42143849138376055,8.28992894918883,0.4799995422363281,0.5929535223535858,0.40100088119506694,-0.06043420744288497,0.8624359698330188,0.1702833368760892,0.6317184255140447,-0.8000016784667991,77.34383963974977,19.18441648474277,0.23071754431897623,6,-0.35000133514404297,-1.3450007438659668,-1.14500093460083,0.19499969482421875,-4.470001220703125,0,-0.2069767594015094,3.307701336619863,17.010000228881836,-1.2222269317170347,17.180000305175778,1.3124955296474077,17.209999084472653,-0.2069767594015094
1157,2004-06-22,16.790000915527347,17.209999084472653,16.549999237060547,17.110000610351562,227746.0,-0.023837199373591078,1.5384773390847812,-2.1333095976806637,54.646842520991505,57.62726255476211,0.04587778225632988,-0.009190572597738367,-0.3858298589407205,-0.00836132941801182,8.338886347746952,0.6599998474121058,0.46382546771787503,-0.020999050140378728,-0.46740710985154266,0.4254090095707852,-0.24420307999595892,0.20220497971520146,-0.2592017486572331,25.532078947956165,-35.90703815044628,0.22320402985558113,6,0.059998512268062854,-0.87500095367432,-1.0350008010864293,0.33999967575072887,-4.010001182556154,1,-0.20190596260551774,-4.294161206355085,17.200000762939453,3.307701336619863,17.010000228881836,-1.2222269317170347,17.180000305175778,-0.20190596260551774
1158,2004-06-23,16.899999618530273,17.25,16.799999237060547,16.899999618530273,319072.0,0.0065514411557416885,-3.4999904632932157,-0.0,55.311341747566054,55.536160172895286,-0.04362588576050541,-0.09740531111147988,-0.4979919925175764,-0.10998135152253141,7.717999732574612,0.4599990844726527,0.3534540728092459,0.07199964523315572,-0.35981913305503,0.5038184235213414,-0.14390974391093891,0.28790903437725035,-0.35000038146972656,37.23406198067897,-24.783835537879696,0.21590938914409324,6,-0.05000019073486328,-0.6999998092651367,-1.1874995231628418,0.23000097274780273,-3.9200000762939453,2,-0.1781064700088606,1.5384773390847812,16.790000915527347,-4.294161206355085,17.200000762939453,3.307701336619863,17.010000228881836,-0.1781064700088606
1159,2004-06-24,17.149999618530273,17.25,17.0,17.0,126049.0,0.014792899742192,-2.3333418104599266,100.0,57.042251156330856,55.132007258959156,-0.26681575699698357,-0.3304830651697017,-0.7434264904030101,-0.3447947281641035,7.06355963320974,0.35000038146972656,0.2825823588201324,0.3004996299743645,-0.15104626160269774,0.7520455215514268,0.07472668418583339,0.5262725757628957,-0.6000003814697266,63.82979155126199,1.8752904238594112,0.2257729457885313,6,-0.3000001907348633,-0.9499998092651367,-1.4474992752075195,-0.23999929428100586,-4.1399993896484375,3,-0.21924194512196404,-3.4999904632932157,16.899999618530273,1.5384773390847812,16.790000915527347,-4.294161206355085,17.200000762939453,-0.21924194512196404
1160,2004-06-25,17.149999618530273,17.229999542236328,16.90999984741211,17.15999984741211,161758.0,0.0,3.2666734483679414,-0.0666683620919853,53.78786072584801,55.97164012515508,-0.21232835276149942,-0.31264632002977777,-0.7384444709352849,-0.3342440748680886,6.636091636275737,0.31999969482421875,0.20714681101988575,0.2789996147155769,-0.18729137813514285,0.7452906075662966,0.04585411829021524,0.5121451111409385,-0.4872003173828112,63.82979155126199,4.3903956643109225,0.23314549642535995,6,-0.3000001907348633,-0.809999942779541,-1.5374994277954102,-0.7399992942810059,-4.489999771118164,4,-0.22740523062848306,-2.3333418104599266,17.149999618530273,-3.4999904632932157,16.899999618530273,1.5384773390847812,16.790000915527347,-0.22740523062848306
1161,2004-06-28,16.90999984741211,17.149999618530273,16.799999237060547,17.030000686645508,223013.0,-0.013994156061604146,-1.0588132997492412,11.999809269502194,50.89604460602614,55.51097688402567,0.12027057296840482,-0.08404381827578433,-0.4987278114377034,-0.08865456199567134,6.071671645260529,0.35000038146972656,0.14457155159438173,0.04349985122680522,-0.41927316690505734,0.5062728693586678,-0.18788665783912606,0.2748863602927365,-0.14793648986816166,51.42860256892333,-5.919190406380601,0.2313865090659313,6,0.1099996566772461,-0.3449997901916504,-1.297499656677246,-0.8499999046325684,-3.9700002670288086,0,-0.2584269618564108,3.2666734483679414,17.149999618530273,-2.3333418104599266,17.149999618530273,-3.4999904632932157,16.899999618530273,-0.2584269618564108
1162,2004-06-29,16.879999160766598,17.049999237060547,16.799999237060547,16.799999237060547,177253.0,-0.0017741387886589521,-5.250005960470162,-0.6666613685130436,52.59258422013365,54.76397646683475,0.1819462310419624,-0.04368130775282353,-0.48548364471058036,-0.04998839603644356,5.361797900393557,0.25,0.14178863306575806,0.005499172210690517,-0.45211348743949387,0.4631118318608749,-0.22330715761440345,0.23430550203578449,0.610000610351566,17.777730682828864,-37.43699273278507,0.22880632982509225,6,0.14000034332275746,-0.15999937057494762,-1.2199988365173322,-0.819999217987057,-4.479999542236325,1,-0.24585307019303193,-1.0588132997492412,16.90999984741211,3.2666734483679414,17.149999618530273,-2.3333418104599266,17.149999618530273,-0.24585307019303193
1163,2004-06-30,16.700000762939453,17.049999237060547,16.309999465942386,17.0,232312.0,-0.010663412723710741,2.7000200272752237,-3.7499940395300047,48.22697481890307,53.60623568219332,0.31513312344374,0.15696621687273904,-0.3098493713726249,0.1393134633679054,5.274512051894691,0.7399997711181605,0.1941850252876165,-0.18249921798706126,-0.6206711974696972,0.2556727614955747,-0.401585207728381,0.03658677175425851,0.7761989974975592,41.48947610844263,-13.890071518946883,0.21908598974131802,6,0.1999988555908203,0.11999893188476562,-1.0100007057189941,-0.6400008201599121,-4.680000305175781,2,-0.23473058987323547,-5.250005960470162,16.879999160766598,-1.0588132997492412,16.90999984741211,3.2666734483679414,17.149999618530273,-0.23473058987323547
1164,2004-07-01,16.5,16.969999313354492,16.430000305175778,16.799999237060547,203761.0,-0.011976093042061042,-1.4545486071976392,1.0,47.22222222222221,53.275806693041964,0.45654229392739154,0.36712622205684653,-0.12500860491913457,0.3379688789148574,5.592858990768799,0.5399990081787145,0.19044441971462334,-0.37699995040893697,-0.8320118227465549,0.078011921928681,-0.6045058865777477,-0.1494940142401262,0.9295517486572287,20.65223025013186,-36.82773998060674,0.2275059361688094,7,0.39999961853027344,0.31999969482421875,-0.6724996566772461,-0.5049996376037598,-5.409999847412109,3,-0.21333336107658618,2.7000200272752237,16.700000762939453,-5.250005960470162,16.879999160766598,-1.0588132997492412,16.90999984741211,-0.21333336107658618
1165,2004-07-02,16.670000076293945,16.739999771118164,16.319999694824222,16.399999618530273,189189.0,0.010303034926905763,1.0487816224564626,-0.9000038147069669,54.83872290912673,52.72942721412757,0.26065156867449346,0.2011378966951085,-0.3304276244322253,0.16679996343723502,5.865231927616091,0.42000007629394176,0.14256893148006,-0.2029998779296882,-0.664078711225546,0.25807895536616954,-0.4335392945776171,0.027539538718240664,0.7147695810546892,42.85720773293467,-19.82635126047218,0.23053941664792948,7,0.1099996566772461,0.14999961853027344,-0.8424997329711914,-0.6749997138977051,-7.770000457763672,4,-0.21955607862395377,-1.4545486071976392,16.5,2.7000200272752237,16.700000762939453,-5.250005960470162,16.879999160766598,-0.21955607862395377
1166,2004-07-05,16.450000762939453,16.700000762939453,16.450000762939453,16.579999923706055,61386.0,-0.013197319277001629,-2.846178675704623,-0.48147755690247107,43.29504015668045,51.46811584031523,0.4057435919606398,0.4023885052717695,-0.13398212664085918,0.3805071740083399,5.846092347182619,0.25,0.08891835295919037,-0.39799919128417827,-0.8943690069878762,0.09837062441951971,-0.6461840991360255,-0.14981428343233105,0.8917780867529324,18.919100040466343,-40.614599965521236,0.24818490785184838,7,0.3299989700317383,0.3699989318847656,-0.5925004482269287,-0.4550004005432129,-6.250000953674316,0,-0.23039518174770635,1.0487816224564626,16.670000076293945,-1.4545486071976392,16.5,2.7000200272752237,16.700000762939453,-0.23039518174770635
1167,2004-07-06,16.260000228881836,16.739999771118164,16.260000228881836,16.600000381469727,134050.0,-0.011550183905503109,-1.8235254518731276,2.6154026732397258,30.125526017779038,48.6696918703389,0.5729042938483957,0.5745934679521412,0.028159268935340265,0.5555423338400942,5.983543460680794,0.4799995422363281,0.06719513371035646,-0.557999706268312,-1.119561224591063,0.003561812054439173,-0.8387804654296893,-0.2772189471069346,1.0405074454605483,0.0,-52.16715830004751,0.28078075916137624,7,0.49499988555908203,0.5599994659423828,-0.2675001621246338,-0.2649998664855957,-6.1800003051757795,1,-0.2041820788293337,-2.846178675704623,16.450000762939453,1.0487816224564626,16.670000076293945,-1.4545486071976392,16.5,-0.2041820788293337
1168,2004-07-07,15.960000038146973,16.299999237060547,15.800000190734865,16.200000762939453,369482.0,-0.018450195972444572,1.272734957333678,0.7058841678914831,27.067654616305447,45.33918114366941,0.8108083361349898,0.8571061355922787,0.31300363140547205,0.8412354737995109,6.906430002103388,0.4999990463256818,-0.01053746135267275,-0.8189999103546128,-1.4991823437906717,-0.13881747691855395,-1.1590911270726423,-0.4789086936365834,1.2780771894677798,13.67521088852341,-31.46508235756457,0.3400912167180297,7,0.554999828338623,0.684999942779541,-0.08499979972839355,0.03500032424926758,-5.909999847412109,2,-0.22305766986890507,-1.8235254518731276,16.260000228881836,-2.846178675704623,16.450000762939453,1.0487816224564626,16.670000076293945,-0.22305766986890507
1169,2004-07-08,15.6899995803833,15.880000114440918,15.359999656677244,15.880000114440918,365454.0,-0.016917321874581948,4.4736736435276,0.791666501098709,26.08693849386445,42.26130089567123,0.9520461850867292,1.0958702506338014,0.5882544058829069,1.0936168723291466,8.086683160669574,0.6000003814697283,-0.055993464833829165,-1.0335003852844231,-1.869714226965062,-0.19728654360378428,-1.4516073061247425,-0.6153934644441037,1.4330314842810594,23.913035966649144,-16.123001499705484,0.41810692084031914,7,0.565000057220459,0.7350001335144043,0.2525005340576172,0.30500078201293945,-5.329999923706055,3,-0.2339068974360019,1.272734957333678,15.960000038146973,-1.8235254518731276,16.260000228881836,-2.846178675704623,16.450000762939453,-0.2339068974360019
1170,2004-07-09,14.949999809265135,15.739999771118164,14.760000228881836,15.739999771118164,580201.0,-0.04716378527143894,1.4810116191338465,4.157882848968538,16.012054909768167,38.38530204053146,1.5054743812593987,1.7931271242436022,1.3146977569648701,1.816305781910005,9.562930108881606,0.9799995422363281,-0.1367206098110465,-1.6880001544952403,-2.841166968653022,-0.5348333403374586,-2.264583561574133,-1.1114167474163477,1.9967281146005131,9.595940621718643,-24.65840648696072,0.576583407078891,7,0.9549999237060565,1.175000190734865,1.065000534057619,1.0450005531311053,-4.090000152587889,4,-0.2581939602624639,4.4736736435276,15.6899995803833,1.272734957333678,15.960000038146973,-1.8235254518731276,16.260000228881836,-0.2581939602624639
1171,2004-07-12,14.5,14.949999809265135,14.260000228881836,14.920000076293945,519821.0,-0.03010032207400104,1.8750009934117076,0.5316456918666052,15.820866289675621,34.29955560381391,1.763070428121587,2.20661989689426,1.7430535738514017,2.251471417274672,11.296527308068644,0.689999580383299,-0.26538779893656184,-2.0429999828338623,-3.540395605010783,-0.5456043606569434,-2.791697793922321,-1.294302171745402,2.18432060046759,9.677411912009685,-24.619419090719145,0.7486978110884598,7,1.1549997329711914,1.375,1.5925002098083496,1.4950003623962402,-3.3000001907348633,0,-0.38620692285998115,1.4810116191338465,14.949999809265135,4.4736736435276,15.6899995803833,1.272734957333678,15.960000038146973,-0.38620692285998115
1172,2004-07-13,14.670000076293945,14.8100004196167,14.399999618530273,14.399999618530273,379759.0,0.011724143192685776,-2.0370378219528393,-0.6428581159940236,17.302058034860295,30.863453738920263,1.3931154772161882,1.9698594788625954,1.5529386686820388,2.0705088765519406,13.30558312582813,0.4100008010864258,-0.3920227079345082,-1.7664999485015862,-3.475033024824608,-0.057966872178564444,-2.620766486663097,-0.9122334103400753,1.6749156721516378,20.09804150729234,-13.25606011576669,0.8542665381615107,7,0.9449996948242188,1.2049999237060547,1.4775002002716064,1.325000286102295,-3.4499998092651385,1,-0.30470349310032563,1.8750009934117076,14.5,1.4810116191338465,14.949999809265135,4.4736736435276,15.6899995803833,-0.30470349310032563
1173,2004-07-14,14.300000190734865,14.609999656677244,13.600000381469727,14.579999923706055,1051441.0,-0.025221532626777732,4.941186205349055,-1.037034289831723,9.631733096526716,26.686732724954098,1.5498575488823256,2.2247348132619553,1.8884381569485793,2.417224182998856,15.183943336307589,1.0699996948242188,-0.5148822860355757,-1.9909998893737768,-3.905409575152648,-0.07659020359490576,-2.9482047322632123,-1.0337950464843413,1.7530273849717926,30.701749616125205,1.1529389066645876,0.9572048428894355,7,0.8699998855590803,1.2449998855590803,1.8475000858306867,1.6950001716613752,-3.2100000381469744,2,-0.2951049098420988,-2.0370378219528393,14.670000076293945,1.8750009934117076,14.5,1.4810116191338465,14.949999809265135,-0.2951049098420988
1174,2004-07-15,13.390000343322756,14.470000267028807,13.149999618530273,14.470000267028807,755454.0,-0.06363635211709362,1.4444458180495288,3.8571462631258187,7.657661818034214,21.4443926037216,2.2040949067641638,2.9895128996372105,2.755875810288023,3.3011258734346516,17.262312223193106,1.3200006484985334,-0.6798185986252925,-2.7114997386932362,-4.974048566936984,-0.4489509104494882,-3.8427741528151085,-1.5802253245713622,2.2705428813059925,9.266436704749882,-15.287345171743322,1.1312744141218738,7,1.554999351501463,1.929999351501463,2.757499933242796,2.6050000190734846,-2.3500003814697283,3,-0.2494398855078046,4.941186205349055,14.300000190734865,-2.0370378219528393,14.670000076293945,1.8750009934117076,14.5,-0.2494398855078046
1175,2004-07-16,13.43000030517578,13.600000381469727,12.529999732971193,13.279999732971193,2345302.0,0.002987301032667311,3.3673431256726727,-0.13888942851945302,8.962267333818787,17.629640067848083,1.8507999322300357,2.8117147106765774,2.6696771127655605,3.2357937440421,19.852860812169386,1.0700006484985334,-0.8342804287006178,-2.4924997806549083,-5.0050607626434935,0.020061201333676948,-3.748780271649201,-1.2362192896606157,1.7786450703552426,37.190105116974756,15.373384655285072,1.2562804909942928,7,1.2049994468688983,1.5799994468688983,2.7174999713897723,2.5650000572204608,-2.100000381469725,4,-0.2285927459968402,1.4444458180495288,13.390000343322756,4.941186205349055,14.300000190734865,-2.0370378219528393,14.670000076293945,-0.2285927459968402
1176,2004-07-19,13.640000343322756,13.970000267028807,13.3100004196167,13.3100004196167,514990.0,0.01563663688570771,-2.9999999999999893,2.1999910990737317,13.348422391500662,15.765517442706038,1.341339569632801,2.4467812531447795,2.4520396675999603,2.9835423116502877,21.65445346971735,0.6599998474121076,-0.9829765260476204,-2.104499721527098,-4.737516391039021,0.5285169479848246,-3.4210080562830587,-0.7879913867711359,1.032915903696301,48.6842226343656,25.267833289448017,1.3165083347559619,7,0.7749991416931135,1.369999408721922,2.507499933242796,2.3550000190734846,-2.369999885559084,0,-0.2038123619261062,3.3673431256726727,13.43000030517578,1.4444458180495288,13.390000343322756,4.941186205349055,14.300000190734865,-0.2038123619261062
1177,2004-07-20,13.399999618530273,13.630000114440918,13.279999732971193,13.520000457763672,527691.0,-0.017595360612286948,1.0588248493756136,-0.36363899083894263,13.169642001846896,14.22129381887731,1.266132770839576,2.5505581727944904,2.6846804628582532,3.1777107090871617,24.407636403905066,0.3600006103515625,-1.1970398590514595,-2.175000381469726,-4.956885187004115,0.6068844240646634,-3.5659427842369205,-0.7840579787025312,0.8443333256792105,41.8269191091581,19.841696276150913,1.390942402767195,7,0.8050003051757812,1.6100001335144043,2.7475006580352783,2.595000743865967,-2.3999996185302734,1,-0.16417909491749938,-2.9999999999999893,13.640000343322756,3.3673431256726727,13.43000030517578,1.4444458180495288,13.390000343322756,-0.16417909491749938
1178,2004-07-21,13.890000343322756,14.0600004196167,13.600000381469727,13.600000381469727,271547.0,0.03656721930908735,-2.1724144734894946,-2.4166494476675027,22.641521128078438,13.83846966712331,0.5046979166275918,1.9220375459708858,2.193184300550877,2.639950550945743,26.992542146554072,0.6600008010864258,-1.3658586401279749,-1.534499692916869,-4.3401439912089455,1.2711446053752073,-2.9373218420629055,-0.13167754377083085,-1.3600006103515625,70.10310494642232,45.96853273617596,1.4028221491460378,7,0.24499940872192205,1.119999408721922,2.257499933242796,2.1050000190734846,-2.7500000000000018,2,-0.19222462277169627,1.0588248493756136,13.399999618530273,-2.9999999999999893,13.640000343322756,3.3673431256726727,13.43000030517578,-0.19222462277169627
1179,2004-07-22,13.390000343322756,13.5,12.960000038146973,13.279999732971193,266690.0,-0.03599711934063132,2.272727798167824,0.37931249938339784,17.843148291268534,14.041924487290016,0.7198308825323636,2.240791253240369,2.6855256000797123,3.085765012004087,29.88631731394279,0.930000305175783,-1.5152987735425896,-1.846499729156493,-4.669161784550868,0.9761623262378816,-3.2578307568536804,-0.43516870145930575,-0.8294005966186528,56.20916499306256,33.020080404283014,1.4113310276971869,7,0.3499994277954084,1.619999408721922,2.822499036788935,2.6050000190734846,-2.119999885559084,3,-0.1717699874355728,-2.1724144734894946,13.890000343322756,1.0588248493756136,13.399999618530273,-2.9999999999999893,13.640000343322756,-0.1717699874355728
1180,2004-07-23,13.25,13.739999771118164,13.229999542236328,13.5,121926.0,-0.010455589225774053,-2.517231853937018,-2.272714662227771,18.127497457186337,14.298216839235653,0.6630538402152197,2.1856941977588527,2.817694423101134,3.165904511915919,32.63489384313606,0.5100002288818359,-1.6484342355223855,-1.7915000915527344,-4.596362497374791,1.0133623142693242,-3.193931294463763,-0.38906888864170597,-0.6594122398376445,26.363623753071263,2.5255898768527345,1.4024312029110293,7,0.4200000762939453,1.7599997520446777,2.962499380111691,2.7450003623962402,-2.0900001525878906,4,-0.16679245570920553,2.272727798167824,13.390000343322756,-2.1724144734894946,13.890000343322756,1.0588248493756136,13.399999618530273,-0.16679245570920553
1181,2004-07-26,12.539999961853027,13.260000228881836,12.329999923706055,13.109999656677244,960209.0,-0.05358490853939413,1.1379296737121574,2.279998779296868,16.42600169767745,14.200877246215336,1.1910403503112388,2.6894057594421135,3.546268161815391,3.8033237976004663,35.533741771510954,0.9300003051757812,-1.7919224589590943,-2.2830001354217533,-5.15503660016325,0.5890363293197449,-3.7190183677925006,-0.8469819030510042,1.5200004577636719,12.13872704911752,-14.106810457220739,1.4360182323707489,7,0.929999828338623,2.369999885559082,3.6724994182586634,3.455000400543213,-1.4300003051757812,0,-0.09649123140572735,-2.517231853937018,13.25,2.272727798167824,13.390000343322756,-2.1724144734894946,13.890000343322756,-0.09649123140572735
1182,2004-07-27,12.729999542236328,12.970000267028807,12.3100004196167,12.3100004196167,670116.0,0.015151481735349526,-2.142862981691677,-0.7368409605011333,20.257829216464557,15.381554592875098,0.7788123325115315,2.289965118226835,3.3522874733447736,3.551809439773738,38.59366428019004,0.6599998474121076,-1.8340007281024207,-1.8855005741119388,-4.731332253301257,0.9603311050773797,-3.308416413706599,-0.46258473451728044,1.295400867462158,23.999949863978795,-3.677202698092092,1.422915839594659,7,0.6600008010864258,2.0500006675720215,3.62250018119812,3.265000820159912,-1.5999994277954102,1,-0.11468964155329209,1.1379296737121574,12.539999961853027,-2.517231853937018,13.25,2.272727798167824,13.390000343322756,-0.11468964155329209
1183,2004-07-28,12.779999732971193,13.369999885559082,12.75,13.260000228881836,267514.0,0.00392774489653136,-1.2962960346572336,-1.1428607110338036,22.072943441083297,16.98325255099166,0.5481717059650659,2.035596664014127,3.2859099431409735,3.4516167213533446,40.6195221883932,0.6400003433227539,-1.8488092560122311,-1.6395003318786596,-4.420060614412,1.1410599506546788,-3.0297804731453297,-0.24922019061198952,1.1767846771240222,32.867099755045764,4.519089057483853,1.3902801412666694,7,0.40500068664550604,2.0000004768371564,3.6024999618530256,3.215000629425047,-2.239999771118166,2,-0.13928010721150186,-2.142862981691677,12.729999542236328,1.1379296737121574,12.539999961853027,-2.517231853937018,13.25,-0.13928010721150186
1184,2004-07-29,12.979999542236328,13.100000381469727,12.760000228881836,12.800000190734865,182845.0,0.015649437671673372,-1.6153930799731504,-0.3749982615329878,28.9079247050809,19.199436703354117,0.3172604561035577,1.6425820719856592,3.081512882726063,3.2199609985966546,42.75485997527008,0.3400001525878906,-1.8847912966415894,-1.2635004997253425,-3.9329715755091854,1.4059705760585004,-2.598236037617264,0.07123503816657895,0.9109135082397462,46.85310674554824,15.466644186504162,1.3347355378919212,7,0.2050008773803711,1.8000006675720215,3.5450000762939453,3.015000820159912,-2.979999542236328,3,-0.14175649181853212,-1.2962960346572336,12.779999732971193,-2.142862981691677,12.729999542236328,1.1379296737121574,12.539999961853027,-0.14175649181853212
1185,2004-07-30,13.010000228881836,13.100000381469727,12.600000381469727,12.93000030517578,461374.0,0.0023113010557425095,2.8461504603308514,0.4444456218243998,32.470598795005,21.32412297041016,0.24743821358174856,1.3958925249461274,3.0325434488023184,3.1538463668935535,44.85327886001305,0.5,-1.8625705840723121,-1.0504998207092289,-3.513390702076162,1.4123910606577041,-2.2819452613926945,0.18094561997423675,0.8176763163598633,66.03775112686574,30.58726712348041,1.231445440683466,7,0.17500019073486328,1.7599997520446777,3.5149993896484375,2.9850001335144043,-2.510000228881836,4,-0.1337432544586289,-1.6153930799731504,12.979999542236328,-1.2962960346572336,12.779999732971193,-2.142862981691677,12.729999542236328,-0.1337432544586289
1186,2004-08-02,12.65999984741211,13.100000381469727,12.489999771118164,13.100000381469727,201135.0,-0.02690241163045759,1.7727266816075462,-5.500011920940202,27.313778498809754,22.895693692294916,0.49596216825075246,1.525616332046269,3.3375175746530132,3.4795416848763026,47.09612761363038,0.6100006103515625,-1.7259625902464641,-1.2110001564025872,-3.474959492305203,1.0529591795000286,-2.342979824353895,-0.07902048845127929,1.1069696528045903,33.018830578772636,-4.192963833851223,1.1319796679513074,8,0.5250005722045898,2.070000171661377,3.934999704360962,3.335000514984131,-1.869999885559082,0,-0.11848341375032656,2.8461504603308514,13.010000228881836,-1.6153930799731504,12.979999542236328,-1.2962960346572336,12.779999732971193,-0.11848341375032656
1187,2004-08-03,12.9399995803833,12.960000038146973,12.609999656677244,12.84000015258789,208535.0,0.022116882807737825,3.9999931880573274,-0.2272711509534564,34.3317976400747,24.19461330473895,0.16075446661704973,1.0373215275208736,3.0041783520682888,3.178374719505925,49.11206367413735,0.35000038146972834,-1.5998969879505882,-0.7650003910064704,-2.762604266295435,1.2326034842824942,-1.7638023286509519,0.233801546638011,0.7686911566093997,51.13633531184604,12.559872574684107,0.9988019376444821,8,0.08500051498413086,1.7400002479553223,3.8525002002716064,3.0550007820129395,-2.2799997329711914,1,-0.14142194613980408,1.7727266816075462,12.65999984741211,2.8461504603308514,13.010000228881836,-1.6153930799731504,12.979999542236328,-0.14142194613980408
1188,2004-08-04,12.399999618530273,12.93000030517578,12.079999923706055,12.93000030517578,346530.0,-0.04173106486584843,2.2075444537612654,-5.300037193511145,37.531483846759755,26.382206144237973,0.5220723469033022,1.3670285894687666,3.483141846253961,3.6810787443501667,50.639531561549056,0.8599996566772461,-1.5169040056990983,-1.127000331878662,-2.900419353383082,0.646418689625758,-2.013709842630872,-0.24029082112645206,1.2527435057673877,31.37250502081253,-10.460736950368737,0.8867095107522104,8,0.5100002288818359,2.1649999618530273,4.4700000286102295,3.595000743865967,-1.9499998092651367,2,-0.10241931799671167,3.9999931880573274,12.9399995803833,1.7727266816075462,12.65999984741211,2.8461504603308514,13.010000228881836,-0.10241931799671167
1189,2004-08-05,12.020000457763672,12.600000381469727,11.899999618530273,12.600000381469727,374783.0,-0.030645094552965935,1.4137960517878108,1.094338060912723,33.642698397385175,28.106117359815617,0.7680710382566023,1.536774448972647,3.7912724137063414,4.036043108991976,51.70130675087794,0.7000007629394531,-1.422854259538111,-1.3234995365142819,-2.903496656183382,0.2564975831548182,-2.113498096348831,-0.5335009766797327,1.5383780744984925,10.000063578247339,-31.08124640114986,0.7899985598345496,8,0.6149992942810059,2.414999008178711,4.839999198913574,3.9749999046325684,-1.3200006484985352,3,-0.12312815636830676,2.2075444537612654,12.399999618530273,3.9999931880573274,12.9399995803833,1.7727266816075462,12.65999984741211,-0.12312815636830676
1190,2004-08-06,11.09000015258789,11.710000038146973,10.75,11.710000038146973,1629912.0,-0.07737107069535076,2.0967748882124293,1.068965460542542,24.652093845314084,29.02012759844191,1.5192154828524451,2.2796445874881073,4.637115666061078,4.94189308198262,52.40277840872174,1.2700004577636719,-1.4370326585247035,-2.0604998588562005,-3.7532271369018115,-0.3677725808105894,-2.906863497879005,-1.2141362198333958,2.335708066575723,14.468089250915325,-24.591866264454865,0.8463636390228053,8,0.9699997901916504,2.6549997329711914,5.7699995040893555,4.90500020980835,-0.1400003433227539,4,-0.09828675722186853,1.4137960517878108,12.020000457763672,2.2075444537612654,12.399999618530273,3.9999931880573274,12.9399995803833,-0.09828675722186853
1191,2004-08-09,8.899999618530273,11.229999542236328,8.770000457763674,11.100000381469727,3387911.0,-0.19747524832509333,-1.0000000000000016,3.54838898229088,17.765049674398185,28.74315209376787,3.5074258619311927,4.24630645759248,6.7067493735874155,7.1038646437710895,52.96545539598154,2.4599990844726545,-1.4379151907841905,-3.9705003738403324,-6.410858412160199,-1.5301423355204662,-5.190679393000265,-2.7503213546804,4.2581377787169785,3.102605579609808,-34.136444848400124,1.2201790191599327,8,2.1700005531311035,3.8550004959106445,7.900000095367432,7.095000743865967,2.460000038146971,0,0.1797753314661319,2.0967748882124293,11.09000015258789,1.4137960517878108,12.020000457763672,2.2075444537612654,12.399999618530273,0.1797753314661319
1192,2004-08-10,10.199999809265137,10.350000381469727,8.960000038146973,9.079999923706056,2500188.0,0.14606744342192934,-1.0441186679690868,-0.5090906805244159,26.315788829353266,29.214579359131196,2.023608162760741,2.7344513991868293,5.308033408945249,5.776563819027183,53.55854014681065,1.4500007629394531,-1.4139992427251702,-2.4470001697540287,-5.0091631332111195,0.11516279370306215,-3.728081651482574,-1.1659186880254833,2.4315611552440863,34.37498567195985,1.239603913303263,1.2810814817285452,8,0.7350006103515625,2.5550003051757812,6.599999904632568,5.7950005531311035,0.8900003433227539,1,0.057843153296136984,-1.0000000000000016,8.899999618530273,2.0967748882124293,11.09000015258789,1.4137960517878108,12.020000457763672,0.057843153296136984
1193,2004-08-11,10.079999923706056,11.06999969482422,10.029999732971193,10.789999961853027,951268.0,-0.011764694882648752,-1.5678998100894093,-0.6339286702628134,27.665316722156092,29.076511805472887,1.922508340509232,2.658386201158839,5.33169058017671,5.875473344775319,53.12910462670948,1.0399999618530273,-1.3142971555130512,-2.356000041961668,-5.037275660024541,0.3252755761012054,-3.6966378509931044,-1.0153622329302312,2.088173779993701,34.20364208975696,3.8222424035136626,1.3406378090314366,8,0.8550004959106428,2.454999923706053,6.707499980926512,5.90000009536743,1.0399999618530256,2,0.0575396754063473,-1.0441186679690868,10.199999809265137,-1.0000000000000016,8.899999618530273,2.0967748882124293,11.09000015258789,0.0575396754063473
1194,2004-08-12,10.050000190734863,10.289999961853027,9.949999809265137,10.109999656677246,325998.0,-0.002976164007763571,-1.6153834867769505,0.08450628551932958,28.082193659894926,28.5889112349051,1.6686567216575998,2.5563996520671246,5.260755976598313,5.864194896692384,52.40776655576316,0.3400001525878906,-1.2652226667186195,-2.218999767303467,-5.061311025474112,0.6233114908671773,-3.6401553963887885,-0.7978441382181458,1.7103927234525642,43.53741209732796,12.125323586170872,1.421155629085322,8,0.8850002288818359,2.2750000953674316,6.529999732971191,5.804999828338623,1.5799999237060547,3,0.03980095631232272,-1.5678998100894093,10.079999923706056,-1.0441186679690868,10.199999809265137,-1.0000000000000016,8.899999618530273,0.03980095631232272
1195,2004-08-13,10.359999656677246,10.369999885559082,9.850000381469727,10.100000381469727,310345.0,0.030845717418808816,2.7142857142857144,-4.333359824522364,34.20289546595562,29.354368675699085,1.0540702570306983,2.112942444635461,4.846830058338956,5.5087123090766745,51.33006172314769,0.5199995040893555,-1.2404004503112986,-1.7555002689361565,-4.664618357943148,1.153617820070835,-3.2100593134396522,-0.3009412244326608,1.0415461627393316,64.63413783157638,29.512439353014145,1.4545590445034955,8,0.5050005912780762,1.8950004577636719,5.980000019073486,5.49500036239624,1.119999885559082,4,0.03281854863467615,-1.6153834867769505,10.050000190734863,-1.5678998100894093,10.079999923706056,-1.0441186679690868,10.199999809265137,0.03281854863467615
1196,2004-08-16,10.859999656677246,10.960000038146973,10.15999984741211,10.15999984741211,444034.0,0.04826254986193357,-1.285715453479073,2.69231446397852,37.03190100093476,29.654380160239093,0.3038410023651288,1.4693261965880584,4.240123302577157,4.961842797338054,50.72356625561428,0.8000001907348633,-1.28761111859186,-1.1165002346038815,-3.984283441407092,1.7512829721993288,-2.5503918380054866,0.31739136879772367,0.22576071934098252,90.04738993760431,51.30805594783586,1.4338916034016052,8,-0.009999275207519531,1.0000004768371582,5.15500020980835,4.99500036239624,0.7200002670288086,0,0.008287307130120825,2.7142857142857144,10.359999656677246,-1.6153834867769505,10.050000190734863,-1.5678998100894093,10.079999923706056,0.008287307130120825
1197,2004-08-17,11.199999809265137,11.3100004196167,10.68000030517578,11.0600004196167,551591.0,0.031307565684759675,2.4999947018183457,0.1999991825646489,39.466667175292955,29.869400530076113,-0.34524010693077933,1.007723317736609,3.798068581375933,4.58078552623625,49.873396599739046,0.6300001144409197,-1.37251681018925,-0.6665000915527344,-3.4724883655898715,2.1394881824844028,-2.069494228571303,0.7364940454658342,-2.429999351501463,92.46571181661236,50.79488266600917,1.4029941370185686,8,-0.5149993896484375,0.5900006294250488,4.565000057220459,4.65500020980835,0.40000057220458984,1,0.014285700905079413,-1.285715453479073,10.859999656677246,2.7142857142857144,10.359999656677246,-1.6153834867769505,10.050000190734863,0.014285700905079413
1198,2004-08-18,11.220000267028807,11.270000457763672,10.949999809265137,11.220000267028807,328591.0,0.0017857551878817102,5.399988555951631,0.0,37.978148092319294,30.35111716284657,-0.6148880651198336,0.8194506655862792,3.6780103955255488,4.521662822744217,49.95198995767583,0.32000064849853516,-1.4117998413650579,-0.5129996299743667,-3.1633787939893505,2.137379534040617,-1.8381892119818577,0.8121899520331244,-2.3991998100280725,93.83560614819433,50.63834814197325,1.3251895820074915,8,-0.9800000190734846,0.46999979019165217,4.524999618530275,4.6349997520446795,0.32999992370605824,2,-0.011586462686898114,2.4999947018183457,11.199999809265137,-1.285715453479073,10.859999656677246,2.7142857142857144,10.359999656677246,-0.011586462686898114
1199,2004-08-19,11.09000015258789,11.5,10.8100004196167,11.399999618530273,475911.0,-0.011586462686898114,1.7058794930194812,-100.0,37.06199422808547,31.7299949831545,-0.7047988228525686,0.8098258427372009,3.7024449375418236,4.606916757761661,49.42152398176142,0.6899995803833008,-1.5302356749293775,-0.5279997348785397,-3.073158990998344,2.0171595212412647,-1.800579362938441,0.7445798931813616,-2.2194156963348366,75.15151865445192,33.404083289085804,1.2725796280599018,8,-0.9549999237060547,0.5300002098083496,4.267499923706055,4.454999923706055,0.43999958038330256,3,0.002705115649993095,5.399988555951631,11.220000267028807,2.4999947018183457,11.199999809265137,-1.285715453479073,10.859999656677246,0.002705115649993095
1200,2004-08-20,11.039999961853027,11.06999969482422,10.779999732971193,10.989999771118164,150754.0,-0.00450858341270588,4.272743035988142,-0.161291215721502,38.62359612642131,34.047611255601524,-0.7405095199335285,0.7228290231022321,3.6486353051247846,4.609829027388756,49.36921888995998,0.31000041961669744,-1.6491018340414776,-0.467499923706054,-2.90389820691785,1.9688983595057419,-1.685699065311951,0.7506992178998431,-2.064238883850095,65.67164285327935,21.877422989788556,1.218199141605898,8,-0.809999942779541,0.3750004768371582,4.092499732971191,4.279999732971191,0.18999958038330078,4,0.053442042991534766,1.7058794930194812,11.09000015258789,5.399988555951631,11.220000267028807,2.4999947018183457,11.199999809265137,0.053442042991534766
1201,2004-08-23,11.329999923706055,11.56999969482422,11.170000076293944,11.210000038146973,174121.0,0.02626811257745265,-2.9999999999999645,2.399988555951859,38.709680008164405,35.42471027546942,-0.725900836421367,0.3557715697386321,3.2644368782047835,4.275546155146699,48.408244611186646,0.5299997329711932,-1.7198790020148742,-0.11699995994567836,-2.5050587905651227,2.271058870673766,-1.3110293752554014,1.0770294553640447,-2.2532692888232404,73.03371508906672,28.922005259531943,1.1940294153097222,8,-0.619999885559082,0.08500051498413086,3.492499828338623,3.679999828338623,-0.21000003814697266,0,0.013239154416623267,4.272743035988142,11.039999961853027,1.7058794930194812,11.09000015258789,5.399988555951631,11.220000267028807,0.013239154416623267
1202,2004-08-24,11.270000457763672,11.489999771118164,11.210000038146973,11.489999771118164,318618.0,-0.005295628097652938,1.5454600625959096,-1.8333293596865587,41.503765221144896,36.962315664245956,-0.5567034464643044,0.31703804498653554,3.2147033556116504,4.294615710202601,47.382681906452525,0.2799997329711914,-1.657472619575561,-0.10399947166442836,-2.4149381943199355,2.206939250991079,-1.259468832992182,1.0514698896633252,-2.043673679284373,62.025411196619665,15.628847362075433,1.1554693613277538,8,-0.5600004196166992,0.14499998092651367,3.4424991607666016,3.739999294281006,0.1599998474121076,1,0.027506606331043182,-2.9999999999999645,11.329999923706055,4.272743035988142,11.039999961853027,1.7058794930194812,11.09000015258789,0.027506606331043182
1203,2004-08-25,11.0,11.489999771118164,10.779999732971193,11.449999809265135,242443.0,-0.023957448695370198,1.6792467768490877,2.0454600625959016,42.20183245431987,38.53116441918206,-0.1592207110586621,0.47099617589385545,3.35635339668708,4.522818384588174,47.23441764235368,0.7100000381469709,-1.30346778943448,-0.28499994277954066,-2.503187918372344,1.9331880328132627,-1.3940939305759414,0.8240940450168601,-1.6330528465400054,27.848136411649087,-22.19594064415478,1.1090939877964017,8,-0.28999996185302734,0.41500043869018555,3.607499837875366,4.009999752044678,0.6700000762939453,2,0.054545489224520516,1.5454600625959096,11.270000457763672,-2.9999999999999645,11.329999923706055,4.272743035988142,11.039999961853027,0.054545489224520516
1204,2004-08-26,11.140000343322754,11.350000381469727,11.0600004196167,11.0600004196167,204234.0,0.012727303938432133,-6.250005960470162,-0.17777768358768262,50.43478419514794,40.33470761131454,-0.14342747639546616,0.19613578804725584,3.087950243626805,4.333745789624183,47.07814099319098,0.35000038146972656,-1.0733423143588787,-0.052999639511108754,-2.1228545233459126,2.016855244323695,-1.0879270814285107,0.9819278024062932,-1.640870037380905,45.56969971329388,-8.60377317728171,1.034927441917402,8,-0.27500057220458984,0.11499977111816406,3.432499408721924,3.869999408721924,1.109999656677246,3,0.03680429396556195,1.6792467768490877,11.0,1.5454600625959096,11.270000457763672,-2.9999999999999645,11.329999923706055,0.03680429396556195
1205,2004-08-27,11.270000457763672,11.350000381469727,11.06999969482422,11.239999771118164,156997.0,0.011669668800220467,1.9473673643527394,0.3750089407052428,82.11382786206929,45.343810595885046,-0.14613697961160632,-0.07473629394045744,2.833890993400942,4.154931176674808,46.78469487804806,0.28000068664550604,-0.8398851888850398,0.16400046348571706,-1.722432015223724,2.050432942195158,-0.7792157758690035,1.1072167028404376,-1.646617988488881,62.025411196619665,1.3343225360270168,0.9432162393547205,8,-0.14500045776367188,-0.015000343322753906,3.104999303817749,3.739999294281006,1.449999809265135,4,0.023070032355536618,-6.250005960470162,11.140000343322754,1.6792467768490877,11.0,1.5454600625959096,11.270000457763672,0.023070032355536618
1206,2004-08-30,11.15999984741211,11.300000190734865,11.06999969482422,11.300000190734865,83220.0,-0.009760479670236855,2.285713312579531,-4.6665713014178225,69.19999343872323,48.647513514043965,0.012174125337494957,-0.08735240484256579,2.8098711984045988,4.214982065904962,46.38648770972988,0.23000049591064453,-0.5975876836849583,0.12899985313415563,-1.6108719540047218,1.868871660273033,-0.740936050435284,0.9989357567035952,-1.4198203446043536,53.52114000341162,-10.06506580676519,0.8699359035694392,8,0.01499986648559748,-0.08999967575073242,3.180000066757202,3.8499999046325684,1.25,0,0.006272374173952322,1.9473673643527394,11.270000457763672,-6.250005960470162,11.140000343322754,1.6792467768490877,11.0,0.006272374173952322
1207,2004-08-31,11.109999656677246,11.279999732971193,10.970000267028807,11.279999732971193,357322.0,-0.004480303890546877,2.647050903746221,1.2142832814490336,71.19339916429914,52.33809696648617,0.05371380497116007,-0.19128815529074572,2.7357243095043593,4.211679946055103,46.0040077922214,0.30999946594238637,-0.4286604128431133,0.17049965858459437,-1.32147872357395,1.6624780407431388,-0.5754895324946769,0.9164888496638657,-1.2600309423485019,46.47885999658813,-19.96382279888938,0.745989191079272,8,0.06500005722046076,-0.03999948501586914,3.080000162124634,3.8000001907348633,1.190000534057619,1,0.0009001106382415802,2.285713312579531,11.15999984741211,1.9473673643527394,11.270000457763672,-6.250005960470162,11.140000343322754,0.0009001106382415802
1208,2004-09-01,11.130000114440918,11.3100004196167,11.050000190734863,11.300000190734865,89680.0,0.0018002212764831604,1.7368368217637906,1.0,72.31402971993528,56.254989798913925,0.021908129549801814,-0.3281358776741925,2.5857034058178456,4.146095593311298,45.15731477715986,0.26000022888183594,-0.3065626278535909,0.25400009155273473,-1.0755098147420608,1.5835099978475302,-0.410754861594663,0.9187550447001325,-1.1768295412824443,42.10521032276874,-26.109792221404334,0.6647549531473976,9,0.044999599456788886,-0.059999942779541016,2.955000162124634,3.7699999809265137,1.119999885559082,2,0.026954194757430328,2.647050903746221,11.109999656677246,2.285713312579531,11.15999984741211,1.9473673643527394,11.270000457763672,0.026954194757430328
1209,2004-09-02,10.539999961853027,11.170000076293944,10.460000038146973,11.039999961853027,523280.0,-0.05300989636310771,-1.1515157645290817,2.9411751506243453,53.33333568808241,57.88940530576516,0.5874643218444753,0.15315355513717321,3.028087038951732,4.688534292901386,44.34741383921151,0.7100000381469709,-0.23819517244141863,-0.2620000362396233,-1.4837953313147416,0.959795258835495,-0.8728976837771825,0.34889761129793584,-0.4898196413946092,8.988752005126265,-57.213919409470485,0.6108976475375596,9,0.47499990463256836,0.3950004577636719,3.442500352859497,4.360000133514404,1.4800004959106445,3,0.10721063743175319,1.7368368217637906,11.130000114440918,2.647050903746221,11.109999656677246,2.285713312579531,11.15999984741211,0.10721063743175319
1210,2004-09-03,10.0,10.5,9.829999923706056,10.399999618530273,1233636.0,-0.05123339315060971,1.2333321677321263,0.7999992370605469,34.306590683724636,57.400173158605185,1.0777646410684412,0.6401260689431325,3.4111521017607984,5.177509550199147,42.977885409119665,0.7100000381469709,-0.1731258358779808,-0.7474999904632575,-2.01170997226307,0.5167099913365547,-1.3796049813631637,-0.11539499956335142,1.5699996948242205,11.486487792650548,-49.56431395684508,0.6321049908999066,9,0.6599998474121094,0.9350004196166992,3.9825003147125244,4.900000095367432,2.3299999237060547,4,0.2250000000000001,-1.1515157645290817,10.539999961853027,1.7368368217637906,11.130000114440918,2.647050903746221,11.109999656677246,0.2250000000000001
1211,2004-09-06,10.5,10.59000015258789,10.0,10.020000457763672,419838.0,0.050000000000000044,-1.269229358471188,-1.2,37.931048090466106,57.00320458852976,0.5002548365848849,0.2805226328098094,2.7645286824315924,4.627596937693861,40.66976974376608,0.5900001525878906,-0.07561160785176746,-0.3275000095367435,-1.2578735882495256,0.6028735691760385,-0.7926867988931345,0.1376867798196475,1.0351996994018577,45.270260256344926,-11.319041296222146,0.46518678935639063,9,0.15999984741210938,0.4350004196166992,3.4775002002716064,4.400000095367432,1.619999885559082,0,0.21142859685988635,1.2333321677321263,10.0,-1.1515157645290817,10.539999961853027,1.7368368217637906,11.130000114440918,0.21142859685988635
1212,2004-09-07,10.789999961853027,10.8100004196167,10.449999809265137,10.609999656677246,471495.0,0.027619043986002678,2.272714662227771,0.37500099341169363,43.21766504572221,57.11607487646335,0.15087226709673018,0.038989346820375914,2.329219228631498,4.280880401904906,38.07950158255175,0.3600006103515625,0.01677071752663295,-0.0670000553131107,-0.9497971618920982,0.8157970512658768,-0.5083986086026044,0.374398497976383,0.7110957420349138,64.86484570779038,12.450473632920264,0.44139855328949357,9,-0.19999980926513672,0.07500028610229492,3.1675002574920654,4.110000133514404,1.4600000381469727,1,0.15013900753349674,-1.269229358471188,10.5,1.2333321677321263,10.0,-1.1515157645290817,10.539999961853027,0.15013900753349674
1213,2004-09-08,10.65999984741211,10.899999618530273,10.59000015258789,10.829999923706056,381305.0,-0.012048203419881442,1.0,-0.9444432670707512,43.217665045722185,56.31417274874938,0.2543154187207932,0.22627053557548038,2.3152060456403127,4.360177104474735,36.546829297461635,0.3099994659423828,0.08499438870155629,-0.2260001659393307,-1.0364686334770248,0.5844683015983634,-0.6312343997081786,0.17923406782951723,0.8076739408721938,61.940285760647726,11.889695579306327,0.40523423376884715,9,-0.06999969482421875,0.1900005340576172,3.192500114440918,4.240000247955322,1.4700002670288086,2,0.1538461882549551,2.272714662227771,10.789999961853027,-1.269229358471188,10.5,1.2333321677321263,10.0,0.1538461882549551
1214,2004-09-09,10.449999809265137,10.600000381469727,10.300000190734863,10.600000381469727,307153.0,-0.0196998162432388,2.9999872843909543,0.882355911095145,41.14114372121795,51.76165228865479,0.3979997840142566,0.4930531322934062,2.3822309341584322,4.513586377399479,34.99399607384246,0.3599996566772461,0.12174102798863196,-0.456000185012817,-1.1963104172737165,0.2843100472480824,-0.8261553011432667,-0.08584506888236731,0.9849205017276024,57.943931064479024,9.461608427495882,0.3701551161304497,9,0.12000036239624023,0.2350006103515625,3.2874999046325684,4.335000038146973,1.630000114440918,3,0.1722488252238008,1.0,10.65999984741211,2.272714662227771,10.789999961853027,-1.269229358471188,10.5,0.1722488252238008
1215,2004-09-10,10.699999809265137,10.720000267028807,10.550000190734863,10.550000190734863,103755.0,0.023923445412730615,-1.2666734483679176,-0.999993642195477,40.42553561536743,48.564490308281925,0.06553383726787487,0.2844131266246297,1.9837325194629134,4.197017163351617,33.21889122257381,0.2700004577636701,0.17740042111683607,-0.22300019264221227,-0.9251504378222908,0.47915005253786624,-0.5740753152322515,0.128074929947827,0.7028220939818688,77.77778955153975,31.062598867163622,0.3510751225900396,9,-0.12999963760375977,-0.45999956130981445,2.8349997997283936,3.994999885559082,1.3400001525878906,4,0.1233645487877062,2.9999872843909543,10.449999809265137,1.0,10.65999984741211,2.272714662227771,10.789999961853027,0.1233645487877062
1216,2004-09-13,10.949999809265137,11.0,10.449999809265137,10.779999732971193,682169.0,0.023364486397796425,3.0740685796634595,1.1333367241839587,45.402292708205735,45.69881181316043,-0.2429344826257971,0.04374421433987408,1.5921697314920973,3.888730412234608,32.14268252095158,0.5500001907348633,0.16167163361260428,0.022499799728393555,-0.6791037826089124,0.7241033820656995,-0.3283019914402594,0.3733015908970465,0.42136565439104956,92.85711366302317,46.09248706650531,0.35080179116865273,9,-0.37999963760375977,-0.7799997329711896,1.9525001049041748,3.1700000762939453,1.3100004196166992,0,0.12602740990673422,-1.2666734483679176,10.699999809265137,2.9999872843909543,10.449999809265137,1.0,10.65999984741211,0.12602740990673422
1217,2004-09-14,11.359999656677244,11.43000030517578,10.789999961853027,10.850000381469727,838317.0,0.03744290909166903,-1.03174675258816,2.9999943901536184,54.97236848587414,43.77196056493142,-0.6858689197487688,-0.37276616072540314,1.0485778343584418,3.4214378589531993,31.27130476784249,0.6400003433227521,-0.0028909082312100765,0.42449965476989604,-0.2936406105824503,1.1426399201222424,0.06542952209372288,0.7835697874460692,-1.5299997329711879,93.80525297263628,42.80346229928736,0.3590701326761733,9,-0.7299995422363263,-1.0949997901916486,0.5525004863739031,1.7700004577636737,1.2400007247924822,1,0.06690143062065323,3.0740685796634595,10.949999809265137,-1.2666734483679176,10.699999809265137,2.9999872843909543,10.449999809265137,0.06690143062065323
1218,2004-09-15,11.09000015258789,11.350000381469727,10.989999771118164,11.350000381469727,445333.0,-0.02376756269800162,1.7692330264460991,-0.5098050948720316,49.33333095974452,43.3275155951161,-0.4717496185757106,-0.11911224951472121,1.188764874708916,3.6402959010078213,30.35283667818852,0.36999988555908025,-0.08535917327892406,0.16100015640258825,-0.5486002853049836,0.8706005981101601,-0.19380006445119768,0.5158003772563742,-1.2280002212524401,69.91149396864364,17.4698243257195,0.354800220853786,9,-0.46000003814697266,-0.39000034332275213,0.755000114440918,2.0399999618530273,2.059999465942383,2,0.104598722403211,-1.03174675258816,11.359999656677244,3.0740685796634595,10.949999809265137,-1.2666734483679176,10.699999809265137,0.104598722403211
1219,2004-09-16,11.119999885559082,11.18000030517578,10.609999656677246,11.050000190734863,282330.0,0.002705115649993095,4.999989961351296,-0.26922935847118806,47.94519796316099,44.842916403942354,-0.4591039457334105,-0.15467975249753252,1.0353290791776768,3.570625641162252,29.923045856213726,0.5700006484985334,-0.1729087071600528,0.18949990272522044,-0.521658625137329,0.9006584305877698,-0.16607936120605338,0.5450791666564943,-1.2266399467468254,68.36732012787027,16.429979154222906,0.35557926393127437,9,-0.4049997329711914,-0.42000007629394354,0.6150002479553223,2.010000228881836,1.8500003814697248,3,0.0908273596471405,1.7692330264460991,11.09000015258789,-1.03174675258816,11.359999656677244,3.0740685796634595,10.949999809265137,0.0908273596471405
1220,2004-09-17,11.630000114440918,11.630000114440918,10.979999542236328,11.100000381469727,817471.0,0.04586333040741697,1.452833583747942,7.571457765667575,55.80247215918684,46.82863018935578,-0.7974317312057337,-0.6516212709974667,0.4291301049741634,3.018408286114667,29.157579028311886,0.6500005722045898,-0.25743010857364723,0.6700001239776618,-0.10625279540399823,1.446253043359322,0.2818736642868309,1.0581265836684928,-1.705907368301391,100.0,46.26930424954851,0.3881264596908303,9,-0.6649999618530273,-0.9000000953674316,2.384185791015625e-07,1.5,1.069999694824217,4,0.03869301847266304,4.999989961351296,11.119999885559082,1.7692330264460991,11.09000015258789,-1.03174675258816,11.359999656677244,0.03869301847266304
1221,2004-09-20,11.479999542236328,11.65999984741211,11.43000030517578,11.59000015258789,551396.0,-0.012897727491707811,-1.1904813805631043,-0.20754842598673853,54.45782933184669,48.077537332258494,-0.551829978834558,-0.516276691459943,0.49371256071224323,3.123613518861198,29.127510756929077,0.2299995422363299,-0.2459608387600234,0.5124995708465576,-0.281501014397449,1.3065001560905642,0.1154992782245543,0.9094998634685609,-1.4876705013647449,82.85711690682604,27.04382335746739,0.3970002926220034,9,-0.4999995231628418,-0.7349996566772461,0.08000063896179199,1.6500005722045898,1.4000005722045898,0,0.04878052630197316,1.452833583747942,11.630000114440918,4.999989961351296,11.119999885559082,1.7692330264460991,11.09000015258789,0.04878052630197316
1222,2004-09-21,11.579999923706055,11.619999885559082,11.31999969482422,11.31999969482422,239480.0,0.008710834970141912,-1.3076917433884931,-2.3636253294492833,55.319146058022625,49.422146333625214,-0.5900323066407971,-0.6238468566618529,0.3022144903764108,2.978944524139674,29.150034582511086,0.3000001907348615,-0.1191717182745542,0.5969999790191647,-0.2331452306480717,1.427145188686401,0.1819273741855465,1.0120725838527829,-1.4876106344420403,92.38096103105798,33.39474346157723,0.4150726048336183,9,-0.5999999046325684,-0.8350000381469727,-0.22499966621398926,1.5500001907348633,1.4200000762939453,1,0.05872196111018235,-1.1904813805631043,11.479999542236328,1.452833583747942,11.630000114440918,4.999989961351296,11.119999885559082,0.05872196111018235
1223,2004-09-22,11.600000381469727,12.020000457763672,11.4399995803833,11.510000228881836,624237.0,0.0017271552586739514,-4.043454103676184,0.34615412830576475,64.48087687989101,52.01545001792222,-0.5170440091274617,-0.6288326121761081,0.20099029379486666,2.9091481073366516,28.517596397616906,0.5800008773803711,-0.0287782561389065,0.5870004177093513,-0.28789152660874073,1.4618923620274433,0.1495544455503044,1.0244463898683982,-1.4135544587168258,70.21277747003198,4.699711242018651,0.43744597215904624,9,-0.36500024795532227,-0.6750001907348633,-0.3624999523162842,1.5299997329711914,1.719999313354494,2,0.0862068937167828,-1.3076917433884931,11.579999923706055,-1.1904813805631043,11.479999542236328,1.452833583747942,11.630000114440918,0.0862068937167828
1224,2004-09-23,11.550000190734865,11.81999969482422,11.260000228881836,11.5,143551.0,-0.0043103611284990295,-1.1132065965505828,0.5555567329292784,74.44794459184114,55.79571768197485,-0.32922066946080264,-0.5760771214287725,0.19684758486618925,2.9101527729142838,27.945467196773716,0.5599994659423846,0.028750944804029288,0.5165002346038836,-0.3895793188016583,1.4225797880094255,0.06346045790111177,0.9695400113066555,-1.2168699051811025,54.807706415288294,-16.814825821481293,0.45303977670277124,9,-0.31500005722046076,-0.6250000000000018,-0.5850000381469744,1.579999923706053,1.7899999618530256,3,0.13852808669898464,-4.043454103676184,11.600000381469727,-1.3076917433884931,11.579999923706055,-1.1904813805631043,11.479999542236328,0.13852808669898464
1225,2004-09-24,11.529999732971193,11.770000457763672,11.510000228881836,11.59000015258789,290534.0,-0.0017316413362240546,-4.2000343324718425,-1.2000038146826355,69.1449658609601,58.43379247672533,-0.20015131595803837,-0.564543906601001,0.16006691098258763,2.8789472706229784,27.342419422993903,0.26000022888183594,0.10165999305790585,0.48349981307983647,-0.4440726049978121,1.411072231157485,0.01971360404101219,0.9472860221186608,-1.061919833640637,35.5262398389799,-37.80087826572831,0.46378620903882417,9,-0.2149996757507342,-0.6049995422363299,-0.6524994373321551,1.6000003814697248,1.8800001144409162,4,0.12489163637530609,-1.1132065965505828,11.550000190734865,-4.043454103676184,11.600000381469727,-1.3076917433884931,11.579999923706055,0.12489163637530609
1226,2004-09-27,11.229999542236328,11.5,11.100000381469727,11.5,117713.0,-0.026019097804224955,1.9629551138049421,4.499976158308963,58.1481351970237,58.78665544463083,0.16063633684394496,-0.2730289647180726,0.3918592730511996,3.1438393919762397,26.918577527513744,0.4299993515014666,0.20111669059710913,0.17999963760376048,-0.7499013402809798,1.1099006154885007,-0.28495085133860876,0.6449501265461297,-0.6377659982311226,14.130342389783246,-57.7776205503313,0.46495048894236995,9,0.08500051498413086,-0.30499935150146484,-0.4074993133544922,1.9000005722045898,2.1800003051757812,0,0.1308994057835975,-4.2000343324718425,11.529999732971193,-1.1132065965505828,11.550000190734865,-4.043454103676184,11.600000381469727,0.1308994057835975
1227,2004-09-28,11.119999885559082,11.270000457763672,11.0,11.020000457763672,209439.0,-0.009795161278816966,-2.8571399377388436,-0.3703676231650631,58.58208623275692,59.814294919409996,0.2603951846291839,-0.17100944576740496,0.43870372220008313,3.2193316183158682,26.414123408555124,0.2700004577636719,0.289919216998868,0.06949996948242188,-0.8605475916152425,0.9995475305800863,-0.39552381106640944,0.5345237500312532,-0.4135449884531983,11.764689382804699,-58.86757692203694,0.4650237805488318,9,0.19500017166137695,-0.19499969482421875,-0.05749964714050293,2.010000228881836,2.2700004577636737,1,0.1582734035067257,1.9629551138049421,11.229999542236328,-4.2000343324718425,11.529999732971193,-1.1132065965505828,11.550000190734865,0.1582734035067257
1228,2004-09-29,11.43000030517578,11.5600004196167,11.170000076293944,11.220000267028807,457670.0,0.027877735863943487,-1.5161278414072636,2.1000123978370544,67.62589779979231,62.00103934570236,0.004130027522496249,-0.48209973062819067,0.05205159874310894,2.8764357545721086,25.745495765259662,0.4400005340576172,0.3546905863976946,0.3645003795623758,-0.5805025968859585,1.30950335601071,-0.10800110866179047,0.8370018677865421,-0.6184617632172724,52.43908112282366,-18.980332099527608,0.47250148822416715,9,0.06999969482422053,-0.5050001144409162,-0.36750006675720037,1.6999998092651385,1.8099994659423846,2,0.13735779990428232,-2.8571399377388436,11.119999885559082,1.9629551138049421,11.229999542236328,-4.2000343324718425,11.529999732971193,0.13735779990428232
1229,2004-09-30,11.670000076293945,12.170000076293945,11.600000381469727,11.65999984741211,750854.0,0.02099735474280684,-7.769282685564212,0.047620128882248494,67.50902116914905,63.301767013475946,-0.16723408444194376,-0.6673157352174783,-0.24727248944173752,2.6044424901000873,24.156207485435523,0.7399997711181658,0.3556970589783024,0.5480001449584968,-0.39983069476097555,1.4958309846779692,0.07408472509876063,1.021915564818233,-0.7617845810710246,57.26496005164513,-12.798679934218725,0.4739154198597366,9,-0.08500003814697266,-0.6700000762939453,-0.6074998378753662,1.4600000381469727,1.739999771118164,3,0.14138814119479148,-1.5161278414072636,11.43000030517578,-2.8571399377388436,11.119999885559082,1.9629551138049421,11.229999542236328,0.14138814119479148
1230,2004-10-01,12.25,12.31999969482422,11.699999809265135,11.81999969482422,346389.0,0.0497000788272699,1.1754393596659116,42.99904634751079,70.96773598122434,65.13620108562901,-0.7264301140989122,-1.1279384739384568,-0.8765668993104541,1.996295300519897,22.007549031256527,0.6499996185302752,0.4201851616459269,1.0155000686645508,0.0946656658792957,1.9363344714498059,0.5550828672719224,1.4759172700571792,-1.2156060466699774,94.69699159032442,26.37989149387562,0.46041720139262793,10,-0.5900001525878906,-1.1750001907348615,-1.190000057220459,0.880000114440918,1.3100004196166992,4,0.08897960429288898,-7.769282685564212,11.670000076293945,-1.5161278414072636,11.43000030517578,-2.8571399377388436,11.119999885559082,0.08897960429288898
1231,2004-10-04,12.720000267028807,12.949999809265135,12.640000343322756,12.640000343322756,787431.0,0.03836736873704538,-6.749994039530093,0.18604620216106132,71.51898504965445,66.93618319581033,-1.1197973206197869,-1.500000089824443,-1.3685276286449302,1.5178395590407394,20.23857483043088,0.6999998092651349,0.5079904653264471,1.3745003223419179,0.3034951843760627,2.445505460307773,0.8389977533589903,1.9100028913248455,-1.5313336247194798,88.20515052650163,22.15739208672963,0.5355025689829277,10,-0.7450003623962385,-1.3300004005432111,-1.5300002098083478,0.40999984741211115,0.6499996185302752,0,0.0542452488913725,1.1754393596659116,12.25,-7.769282685564212,11.670000076293945,-1.5161278414072636,11.43000030517578,0.0542452488913725
1232,2004-10-05,12.40999984741211,12.75,12.329999923706055,12.75,409662.0,-0.024371101659505623,1.470587575312188,-4.250005960470351,70.6249780208056,67.6188611003564,-0.7595553116251228,-1.119824495939703,-1.0906678719360166,1.8050416535037037,18.64163119184189,0.4200000762939453,0.5174189997978402,0.983499908447266,-0.15361156198277293,2.120611378877305,0.4149441732322465,1.5520556436622854,-0.9747465617289688,69.66291894034991,3.9343693055299696,0.5685557352150196,10,-0.434999942779541,-1.0199999809265137,-1.2874999046325684,0.7200002670288086,0.7899999618530256,1,0.08058017826716846,-6.749994039530093,12.720000267028807,1.1754393596659116,12.25,-7.769282685564212,11.670000076293945,0.08058017826716846
1233,2004-10-06,12.300000190734865,12.550000190734865,12.1899995803833,12.550000190734865,258295.0,-0.008863791944379695,1.8800048828125142,0.735293787656094,67.98779530443707,66.90106673508929,-0.6032574588549267,-0.9282524559287086,-1.0163616568353735,1.8849850358921199,17.061773629821133,0.3600006103515643,0.5446029418281473,0.791500234603884,-0.34940034227746075,1.9324008114852287,0.2210499461632125,1.3619505230445554,-0.6526823917502451,51.851859701026704,-12.983459851266595,0.570450288440672,10,-0.3250002861022967,-0.9100003242492694,-1.177500247955324,0.8299999237060529,0.9499998092651349,2,0.08861789721019253,1.470587575312188,12.40999984741211,-6.749994039530093,12.720000267028807,1.1754393596659116,12.25,0.08861789721019253
1234,2004-10-07,12.25,12.399999618530273,12.25,12.300000190734865,155462.0,-0.004065056094269659,-4.999961853172862,0.20000076293946023,60.99289580914628,65.99528117377663,-0.4956421752857594,-0.776287154602123,-1.0098194137765084,1.9092828740119252,15.105962768991233,0.14999961853027344,0.5614666942060857,0.6515000343322761,-0.41967805001856107,1.7226781186831133,0.11591099215685752,1.1870890765076947,-0.4203067195761072,44.000015258789205,-15.710270025217909,0.5355890421754187,10,-0.27500009536743164,-0.8600001335144043,-1.127500057220459,0.7600002288818359,1.239999771118164,3,0.08081630784638083,1.8800048828125142,12.300000190734865,1.470587575312188,12.40999984741211,-6.749994039530093,12.720000267028807,0.08081630784638083
1235,2004-10-08,12.020000457763672,12.25,11.90999984741211,12.149999618530273,302092.0,-0.018775472835618645,1.0606074617807704,2.5999732972209113,59.310355713755804,66.12441678674688,-0.21101719730534896,-0.4662298650315897,-0.8278136025002496,2.1046368031338893,13.141233219538387,0.3400001525878906,0.5352696538334651,0.3555004596710205,-0.6427608570348688,1.3537617763769099,-0.14363019868192417,0.8546311180239652,0.9299993515014631,10.576982152534727,-44.29668782678655,0.4991306583529449,10,-0.045000553131103516,-0.6300005912780762,-1.0450003147125244,0.9899997711181641,1.5799999237060547,4,0.11564054381966704,-4.999961853172862,12.25,1.8800048828125142,12.300000190734865,1.470587575312188,12.40999984741211,0.11564054381966704
1236,2004-10-11,12.329999923706055,12.380000114440918,11.9399995803833,12.0,400593.0,0.025790304004702058,1.046512659463104,-2.53847733908476,62.05787544709226,66.51061558833969,-0.3895363527806541,-0.7036170662225558,-1.1719108206066213,1.750744651106718,11.681304785304606,0.4400005340576172,0.49085064431034375,0.5964999198913574,-0.38444017521752194,1.5774400150002368,0.10602987233691863,1.0869699674457962,0.5991998863220189,50.0,-0.12391073223874116,0.4904700475544395,10,-0.26999998092651545,-0.8550000190734863,-1.5324997901916504,0.6800003051757812,0.9700002670288104,0,0.09975673183466993,1.0606074617807704,12.020000457763672,-4.999961853172862,12.25,1.8800048828125142,12.300000190734865,0.09975673183466993
1237,2004-10-12,12.119999885559082,12.600000381469727,12.050000190734865,12.43000030517578,157462.0,-0.017031633369536392,-1.444446328246373,-0.9393954281420632,57.87877990960903,65.42760248943044,-0.025444676315649062,-0.4572013126125931,-1.0081783844983878,1.909916098113337,11.08101516895405,0.5500001907348615,0.47675047720544583,0.3484998703002926,-0.6303992014602233,1.3273989420608086,-0.14094966557996536,0.8379494061805506,0.7888159252166727,30.43476458083973,-16.43967178681869,0.4894495358802582,10,0.1550002098083496,-0.49499988555908203,-1.3224997520446777,0.880000114440918,1.4600000381469727,1,0.10313531450518987,1.046512659463104,12.329999923706055,1.0606074617807704,12.020000457763672,-4.999961853172862,12.25,0.10313531450518987
1238,2004-10-13,12.25,12.420000076293945,12.0600004196167,12.149999618530273,389338.0,0.010726082150859684,-1.5714373297002724,-0.3225814390618337,60.355026413673976,64.63271418326653,-0.030056296639289215,-0.5226371741377438,-1.1664809498524527,1.7291676398175397,10.448285155820951,0.3599996566772461,0.529762954729037,0.42049999237060476,-0.5252824801797704,1.36628246492098,-0.05239124390458372,0.8933912286457932,0.638839491508481,49.27534629407976,3.2637823514825826,0.472891236275188,10,0.07499980926513494,-0.625,-1.5224997997283936,0.7100000381469727,1.550000190734865,2,0.07755100483797017,-1.444446328246373,12.119999885559082,1.046512659463104,12.329999923706055,1.0606074617807704,12.020000457763672,0.07755100483797017
1239,2004-10-14,12.130000114440918,12.239999771118164,11.9399995803833,12.239999771118164,380042.0,-0.009795909025231198,4.454565946784807,-1.0999923706345724,58.62069627003673,63.26082088202345,0.1811013486687365,-0.3405511734872988,-1.0645110766255819,1.794651439472176,9.216931140937533,0.3100004196166992,0.5953961458462675,0.2500000953674313,-0.6426365871848798,1.1426367779197424,-0.19631824590872426,0.6963184366435868,0.7392625841856351,31.88407199268021,-14.81543377716596,0.44631834127615555,10,0.2999997138977051,-0.505000114440918,-1.4099998474121094,0.7799997329711914,1.5900001525878888,3,0.09233304822690869,-1.5714373297002724,12.25,-1.444446328246373,12.119999885559082,1.046512659463104,12.329999923706055,0.09233304822690869
1240,2004-10-15,12.079999923706055,12.619999885559082,12.0,12.300000190734865,239005.0,-0.004122027226969083,-2.263156309683054,2.0000086697935884,63.15790250671707,62.331811710585974,0.22847796533389086,-0.2688960001109919,-1.0035123681438094,1.7892913375612984,8.961208251657713,0.619999885559082,0.6118476767636736,0.17749991416931188,-0.7112811780013395,1.0662810063399633,-0.2668906319160147,0.6218904602546385,0.77007751789621,20.588276542988254,-28.982197541312374,0.44439054608532597,10,0.25,-0.38000011444091797,-1.4524996280670166,0.8299999237060547,1.8000001907348633,4,0.11672184241037087,4.454565946784807,12.130000114440918,-1.5714373297002724,12.25,-1.444446328246373,12.119999885559082,0.11672184241037087
1241,2004-10-18,12.039999961853027,12.25,11.970000267028807,12.130000114440918,230888.0,-0.0033112551411966784,-1.434785132602436,0.4090911061308146,64.55696393541575,61.657587923320435,0.18089955610674124,-0.1947774488954721,-0.8821508615613691,1.768665567710773,8.723956744353032,0.2799997329711932,0.6145672799910997,0.10949993133544922,-0.758273475914649,0.9772733385855474,-0.3243867722895999,0.5433866349604983,0.7912759278654349,14.705931851585904,-38.008954642474535,0.4338867036250493,10,0.22499990463256836,-0.3400001525878906,-1.6349997520446777,0.8299999237060547,1.7600002288818377,0,0.1295681415746952,-2.263156309683054,12.079999923706055,4.454565946784807,12.130000114440918,-1.5714373297002724,12.25,0.1295681415746952
1242,2004-10-19,12.260000228881836,12.420000076293945,12.25,12.3100004196167,522252.0,0.01827244748553558,-3.8571000395089987,0.5555567329292587,63.51791541063298,61.16093460178665,-0.06997431004973897,-0.380742616999699,-1.058464966313073,1.4931741880024703,8.414442484581336,0.38000011444091797,0.5595098148265727,0.2955001831054691,-0.5677245903506591,1.1587249565615974,-0.13611220362259502,0.7271125698335332,0.5528501399904986,47.05889777737885,-5.455792013976634,0.4316123867280643,10,0.004999637603759766,-0.48000049591064453,-1.8900001049041748,0.49499988555908203,1.3099994659423846,1,0.08482870656095254,-1.434785132602436,12.039999961853027,-2.263156309683054,12.079999923706055,4.454565946784807,12.130000114440918,0.08482870656095254
1243,2004-10-20,12.600000381469727,12.649999618530273,12.1899995803833,12.199999809265135,468152.0,0.027732475223526176,-1.190471000424611,-7.999980926586467,64.6687741765459,61.569365531497716,-0.40559707263406075,-0.6766776386240423,-1.3460588642725888,1.1019707114878905,8.927984357077417,0.46000003814697266,0.4696960800209897,0.585500335693359,-0.30426562603052076,1.4752662974172388,0.14061735483141824,1.0303833165552998,0.19479297697340314,92.95785431349557,39.348554735194256,0.4448829808619403,10,-0.32000064849853516,-0.8200006484985352,-2.1525003910064697,0.1549997329711914,1.0599994659423828,2,0.07777773909257735,-3.8571000395089987,12.260000228881836,-1.434785132602436,12.039999961853027,-2.263156309683054,12.079999923706055,0.07777773909257735
1244,2004-10-21,13.149999618530273,13.1899995803833,12.5600004196167,12.720000267028807,647054.0,0.043650731778501095,1.4705884552885056,1.0749968409583457,64.33120690241664,62.12723788579337,-0.9102256439957657,-1.1601441204929692,-1.8352131750483043,0.5023288474376475,9.459851674234779,0.6299991607666016,0.415235578205742,1.0554996013641365,0.060131833044582805,2.05086736968369,0.5578157172043596,1.5531834855239133,-1.239999771118164,96.7213127568864,46.31372130141992,0.497683884159777,10,-0.5850000381469727,-1.25,-2.484999656677246,-0.39499950408935547,0.6500005722045916,3,0.04942970274224545,-1.190471000424611,12.600000381469727,-3.8571000395089987,12.260000228881836,-1.434785132602436,12.039999961853027,0.04942970274224545
1245,2004-10-22,12.970000267028807,13.359999656677244,12.75,13.289999961853027,592517.0,-0.013688164009360237,1.6521776989036998,-0.7441864591349949,54.3859672605105,61.274803642839835,-0.6496107898958314,-0.9135714151104732,-1.6051997532031912,0.6288995116720457,10.094848028696553,0.6099996566772443,0.37260061955132784,0.803500223159789,-0.22762136977664937,1.8346218160962273,0.2879394266915707,1.3190610196280073,-1.0344004249572745,71.94247763324002,25.22893542384648,0.5155607964682188,10,-0.3200006484985334,-0.8000006675720197,-2.262500286102293,-0.43500041961669744,0.9299993515014666,4,0.05782575054424499,1.4705884552885056,13.149999618530273,-1.190471000424611,12.600000381469727,-3.8571000395089987,12.260000228881836,0.05782575054424499
1246,2004-10-25,12.699999809265135,12.75,12.5,12.649999618530273,152620.0,-0.02081730548996541,2.3333206177242873,-0.15625074505876382,55.16014440197967,60.97273303088102,-0.35940129073501303,-0.5563183096533866,-1.303410432767814,0.8401653821663952,9.964275439942861,0.4700002670288068,0.36213390525320577,0.45999975204467525,-0.4969470960761786,1.416946600165529,-0.018473672015751674,0.9384731761051022,-0.7074239746093749,43.58976030987069,-0.2117174106115911,0.47847342406042703,10,-0.050000190734861505,-0.5199999809265119,-1.8524997234344465,-0.37499952316284,1.3699998855590856,0,0.09291341125178021,1.6521776989036998,12.970000267028807,1.4705884552885056,13.149999618530273,-1.190471000424611,12.600000381469727,0.09291341125178021
1247,2004-10-26,12.880000114440918,13.010000228881836,12.649999618530273,12.649999618530273,237272.0,0.014173252588906893,-2.1304333403822153,4.599992370634736,60.069446054138204,60.941001879821485,-0.46964668913962804,-0.6300038288722263,-1.4598357366070438,0.6033179434057132,9.805736800025077,0.3600006103515625,0.38073436112104453,0.5520000457763672,-0.28781436750006506,1.3918144590527994,0.13209283913815106,0.9719072524145833,-0.8327273269042994,58.97440077467703,15.522398717674974,0.41990720663821585,10,-0.23000049591064453,-0.7000002861022949,-2.017500162124634,-0.625,1.5500001907348615,1,0.07142857671735992,2.3333206177242873,12.699999809265135,1.6521776989036998,12.970000267028807,1.4705884552885056,13.149999618530273,0.07142857671735992
1248,2004-10-27,13.0,13.149999618530273,12.779999732971193,13.0600004196167,280883.0,0.00931676121838998,2.083347572290841,-0.26087082716556165,62.71186933816268,61.39557666516881,-0.5275483569297847,-0.6602013761026431,-1.5550249193966792,0.42850766566118637,10.267493198791911,0.36999988555908025,0.36882405058534573,0.593499946594239,-0.1840880327839578,1.3710879259724358,0.2047059569051406,0.9822939362833374,-0.900218137697756,58.139558093759646,14.147284694774605,0.38879398968909845,10,-0.33500003814697443,-0.820000171661377,-2.137500047683716,-1.1399998664855957,2.239999771118164,2,0.04384613037109397,-2.1304333403822153,12.880000114440918,2.3333206177242873,12.699999809265135,1.6521776989036998,12.970000267028807,0.04384613037109397
1249,2004-10-28,13.31999969482422,13.31999969482422,13.100000381469727,13.1899995803833,281508.0,0.024615361140324588,2.3846018413233403,-2.1666534212827124,71.38157337491019,62.30931787274582,-0.7386743942282479,-0.8961976928524162,-1.8417930106628582,0.05404389494317208,11.597099055492208,0.3199996948242205,0.39804940774746456,0.8309996604919458,0.03258293728910111,1.6294163836947906,0.4317912988905235,1.2302080220933682,-1.1698091207469759,95.3488397881959,45.182875140601055,0.3992083616014225,10,-0.654999732971195,-1.1399998664855975,-2.2399995326995867,-1.529999256134035,1.829999923706053,3,0.02552553756589071,2.083347572290841,13.0,-2.1304333403822153,12.880000114440918,2.3333206177242873,12.699999809265135,0.02552553756589071
1250,2004-10-29,13.34000015258789,13.380000114440918,13.050000190734865,13.300000190734865,253948.0,0.0015015359025452035,4.500003973646745,0.30769174338845734,68.36364052512427,62.73228193826899,-0.6270934446658334,-0.875224311723592,-1.8260323919212684,-0.01862187600802656,12.791441167161949,0.3299999237060529,0.41186094325341216,0.7965001106262211,-0.07837181043067432,1.6713720316831164,0.3590641500977725,1.2339360711546696,-1.141417215206646,95.45455038054853,43.39763477691344,0.43743596052844785,10,-0.5550003051757812,-1.1500000953674316,-2.259999990463257,-1.6500000953674316,1.7799997329711914,4,0.03448276108585624,2.3846018413233403,13.31999969482422,2.083347572290841,13.0,-2.1304333403822153,12.880000114440918,0.03448276108585624
1251,2004-11-01,13.40999984741211,13.600000381469727,13.210000038146973,13.210000038146973,305818.0,0.005247353375077646,-2.900007152564194,5.000000000000222,74.7126461981092,63.97614091465525,-0.5390038031360298,-0.9390247948071515,-1.8680692876301102,-0.13726304554805324,13.255687013352329,0.3900003433227539,0.44812509878910767,0.8319998264312751,-0.12293404111149187,1.7869336939740421,0.35453289265989163,1.3094667602026586,-1.140531879407284,79.99995984532418,24.16667159160599,0.4774669337713835,11,-0.5149998664855957,-1.109999656677246,-2.2899997234344482,-1.7899994850158691,2.3000001907348633,0,0.03653987894807664,4.500003973646745,13.34000015258789,2.3846018413233403,13.31999969482422,2.083347572290841,13.0,0.03653987894807664
1252,2004-11-02,13.40999984741211,13.529999732971193,13.300000190734865,13.449999809265135,249487.0,0.0,1.2999976158118944,-0.19999999999999113,73.38709801466501,64.94484356333514,-0.4008779293168043,-0.906755895721922,-1.8375956981229145,-0.19278519152016038,14.2705126693402,0.22999954223632812,0.4797573255455454,0.7819998264312744,-0.23837352494230402,1.8023731778048528,0.2718131507444852,1.2921865021180636,-1.034089286330092,76.82922148835874,19.333344595376545,0.510186675686789,11,-0.3599996566772461,-1.109999656677246,-2.2899997234344482,-1.9949994087219238,2.5,1,0.04921699141849567,-2.900007152564194,13.40999984741211,4.500003973646745,13.34000015258789,2.3846018413233403,13.31999969482422,0.04921699141849567
1253,2004-11-03,13.390000343322756,13.579999923706055,13.31999969482422,13.550000190734865,174059.0,-0.0014913873465265404,1.3636458215930098,4.000000000000178,76.47060237777539,66.29366528281945,-0.2872383524799247,-0.8441914835005182,-1.7780224476555198,-0.2355343298752235,15.592804995111468,0.26000022888183416,0.5175400745303893,0.7075003147125258,-0.3546894812818362,1.7696901107068879,0.1764054167153457,1.238595212709706,-0.9161625966097215,61.818188123464566,1.0378694774235697,0.5310948979971808,11,-0.3400001525878924,-1.0050001144409197,-2.2700002193450945,-1.9749999046325701,2.0299997329711896,2,0.07766989807223146,1.2999976158118944,13.40999984741211,-2.900007152564194,13.40999984741211,4.500003973646745,13.34000015258789,0.07766989807223146
1254,2004-11-04,13.239999771118164,13.359999656677244,13.020000457763672,13.300000190734865,303553.0,-0.011202432289659559,2.777782487297597,0.37500298023509204,73.38709801466501,68.40490203328108,-0.13759865758380663,-0.6495210535760059,-1.5938885439263117,-0.14931268776560636,16.705435537751328,0.3699998855590838,0.5485035747671336,0.507999753952026,-0.5615716047266108,1.5775711126306629,-0.02678592538729241,1.0427854332913444,-0.6760690136245948,37.9309210850842,-26.779519789217098,0.5347856793393182,11,-0.18999958038330078,-0.6399993896484375,-2.0274996757507324,-1.8249993324279785,1.9300003051757812,3,0.15105740442404048,1.3636458215930098,13.390000343322756,1.2999976158118944,13.40999984741211,-2.900007152564194,13.40999984741211,0.15105740442404048
1255,2004-11-05,13.40999984741211,13.640000343322756,13.350000381469727,13.489999771118164,390693.0,0.012839885138426155,-1.9000162125561657,1.333322737026107,76.24521198794346,70.74768732061037,-0.2666636694617175,-0.7484183182353199,-1.7312670510345374,-0.3800362317982575,18.466403522896936,0.4000005722045916,0.557623996721663,0.6084998607635494,-0.44681792283131117,1.66381764435841,0.08084096896611825,1.1361587525609806,-0.7631835200004478,62.90313897344614,-7.796589318961715,0.5276588917974308,11,-0.2649998664855957,-0.7399997711181641,-2.117499828338623,-1.9949994087219238,1.989999771118164,4,0.1297538993972438,2.777782487297597,13.239999771118164,1.3636458215930098,13.390000343322756,1.2999976158118944,13.40999984741211,0.1297538993972438
1256,2004-11-08,13.5600004196167,13.800000190734865,13.449999809265135,13.600000381469727,470120.0,0.011185725123892265,-1.6922983813285994,0.5,75.59055532005719,72.47225501682361,-0.31496623061267215,-0.8448621145192483,-1.8426842572121256,-0.5935382691542337,20.301991321916297,0.3900003433227557,0.5332346912238766,0.6970004081726078,-0.3856298929411537,1.7796307092863692,0.15568525761572616,1.2383155587294894,-0.8138656906139285,69.23078804091982,-4.275135321128261,0.5413151505568812,11,-0.2700004577636701,-0.7050004005432129,-2.192500591278076,-2.3050003051757812,1.859999656677246,0,0.11504420484276645,-1.9000162125561657,13.40999984741211,2.777782487297597,13.239999771118164,1.3636458215930098,13.390000343322756,0.11504420484276645
1257,2004-11-09,13.369999885559082,13.649999618530273,13.270000457763672,13.600000381469727,181506.0,-0.01401183836121056,1.3030324047984418,5.750017881410486,66.10877392215862,72.8496888594898,-0.05380820531545183,-0.5864824067190106,-1.6139007723041097,-0.4622421949609148,21.720874174966216,0.37999916076660156,0.5593897300543382,0.4444998741149906,-0.6012226851976834,1.4902224334276646,-0.0783614055413473,0.9673611537713285,-0.4974013011484608,44.87173687382997,-25.092441642821747,0.5228612796563371,11,0.04000043869018555,-0.5149998664855957,-1.6875,-2.114999771118164,2.140000343322754,1,0.17501871148969284,-1.6922983813285994,13.5600004196167,-1.9000162125561657,13.40999984741211,2.777782487297597,13.239999771118164,0.17501871148969284
1258,2004-11-10,13.199999809265135,13.539999961853027,13.050000190734865,13.5,238168.0,-0.012715039472630307,1.5789453871038082,1.3043458430255537,51.243785107411604,70.61215682976774,0.16488471380013614,-0.360125351382548,-1.406938313646199,-0.3542874656027859,23.022144728675237,0.4899997711181623,0.6033304245201343,0.22699980735778702,-0.77491618125981,1.228915795975384,-0.2739581869510115,0.7279578016665855,-0.2161130320956044,23.076847836319807,-41.7056801188915,0.5009579943087983,11,0.21000051498413264,-0.3449997901916486,-1.517499923706053,-2.129999637603758,2.4600000381469744,2,0.20530303615950163,1.3030324047984418,13.369999885559082,-1.6922983813285994,13.5600004196167,-1.9000162125561657,13.40999984741211,0.20530303615950163
1259,2004-11-11,13.25,13.359999656677244,13.100000381469727,13.199999809265135,298303.0,0.0037878932922232877,-1.0800021362386036,-0.16666719648539943,57.44679340037794,69.39917381590703,0.11612235817534078,-0.3393124838127335,-1.3996126528108945,-0.47066393840061593,24.616148153248126,0.25999927520751775,0.6214475598786802,0.22100000381469798,-0.7048372594424137,1.1468372670718097,-0.24191862781385787,0.6839186354432538,-0.19999980926513494,26.666641235351324,-35.673086209046915,0.46291863162855584,11,0.16000032424926758,-0.39499998092651367,-1.567500114440918,-2.179999828338623,2.489999771118164,3,0.1637735906636939,1.5789453871038082,13.199999809265135,1.3030324047984418,13.369999885559082,-1.6922983813285994,13.5600004196167,0.1637735906636939
1260,2004-11-12,13.489999771118164,13.800000190734865,13.399999618530273,13.710000038146973,929191.0,0.018113190273068902,-1.0000000000000089,-4.399988555951702,71.35133491110471,69.02569478401766,-0.11215685115704943,-0.49356791989532134,-1.5609073430101184,-0.776318269746124,25.90841680868759,0.5500001907348651,0.6290736081547159,0.39049978256225515,-0.4409978146245894,1.2219973797490997,-0.02524901603116625,0.8062485811556765,-0.439999580383299,58.6666107177732,-5.795154476269552,0.4157487985934221,11,-0.07999944686889648,-0.6349997520446777,-1.807499885559082,-2.419999599456787,2.4800004959106428,4,0.1245367185826518,-1.0800021362386036,13.25,1.5789453871038082,13.199999809265135,1.3030324047984418,13.369999885559082,0.1245367185826518
1261,2004-11-15,13.600000381469727,13.93000030517578,13.600000381469727,13.710000038146973,336175.0,0.008154233670712996,-5.000017339587112,0.49999783256100255,70.22470796429829,68.67431811175469,-0.21497889596166253,-0.5066827420953217,-1.6054208880172336,-0.9481682181659714,27.393052953547848,0.4400005340576154,0.5823708214690164,0.4225003719329834,-0.27189440102345586,1.1168951448894227,0.07530298545476377,0.769697758411203,-0.5,62.50001354650847,-2.5461552428638754,0.34719738647821957,11,-0.125,-0.6650004386901855,-1.9175004959106445,-2.6649999618530273,2.229999542236328,0,0.13235288136558299,-1.0000000000000089,13.489999771118164,-1.0800021362386036,13.25,1.5789453871038082,13.199999809265135,0.13235288136558299
1262,2004-11-16,13.300000190734865,13.699999809265135,13.149999618530273,13.699999809265135,227180.0,-0.022058836935300197,1.7500035762821127,3.636371517994124,57.6530584937508,66.58347990241862,0.07574201463497943,-0.13151637197083055,-1.2514184548292366,-0.7119107332435402,28.292125785208754,0.5500001907348615,0.5436807501396039,0.07050018310547124,-0.47423440784160675,0.6152347740525492,-0.20186711236806865,0.3428674785790111,0.6300001144409144,28.40908721458873,-35.9611921710438,0.2723672954735393,11,0.1750001907348615,-0.36500024795532404,-1.5325002670288104,-2.364999771118166,2.900000572204588,1,0.1593984853500927,-5.000017339587112,13.600000381469727,-1.0000000000000089,13.489999771118164,-1.0800021362386036,13.25,0.1593984853500927
1263,2004-11-17,13.579999923706055,13.75,13.260000228881836,13.260000228881836,766456.0,0.021052611199678495,-2.0625014901175405,-0.8000000000000071,56.770832298531495,64.73722815618156,-0.19497575871567818,-0.3524003180961639,-1.4688579812986742,-1.0517980545905878,28.90955830505345,0.48999977111816406,0.4874735558000989,0.3014999389648434,-0.17710667588007034,0.7801065538097571,0.06219663154238653,0.5408032463873003,0.3500003814697248,57.83127546483022,-2.512177345260689,0.23930330742245728,11,-0.08999967575073242,-0.6449999809265137,-1.6299998760223389,-2.6449995040893555,2.879999160766598,2,0.14212078910299986,1.7500035762821127,13.300000190734865,-5.000017339587112,13.600000381469727,-1.0000000000000089,13.489999771118164,0.14212078910299986
1264,2004-11-18,13.800000190734865,14.050000190734865,13.630000114440918,13.649999618530273,587250.0,0.01620031430521318,-3.42106319863074,0.46875223517631626,60.84904832830484,63.0265433051106,-0.36563682418857724,-0.5493740487201304,-1.6156817989052836,-1.3278211678739407,28.973618225102292,0.47000026702881037,0.4431759698874842,0.4890001773834243,-0.03863216460142027,1.0166325193682688,0.225184006391002,0.7528163483758465,-0.6500005722045916,72.22223988284654,15.645938085349002,0.26381617099242216,11,-0.25,-0.805000305175783,-1.8250002861022967,-2.934999942779543,2.6599988937377876,3,0.13478258195431203,-2.0625014901175405,13.579999923706055,1.7500035762821127,13.300000190734865,-5.000017339587112,13.600000381469727,0.13478258195431203
1265,2004-11-19,13.720000267028807,14.039999961853027,13.65999984741211,13.93000030517578,535885.0,-0.00579709584060506,-1.3030248734940182,-1.399994913756365,57.27699824801681,60.99170363043945,-0.2648955300787126,-0.43247846160443437,-1.4699857722876413,-1.30759245757711,28.82800989351476,0.38000011444091797,0.3912170193246727,0.3715002536773664,-0.16067618124880845,0.9036766886035412,0.10541203621427897,0.6375884711404538,-0.5520006370544408,63.33336512245668,9.318475421463553,0.266088217463087,11,-0.17000007629394176,-0.7100000381469709,-1.6925003528594953,-2.8600001335144025,3.029999732971193,4,0.14723028168911312,-3.42106319863074,13.800000190734865,-2.0625014901175405,13.579999923706055,1.7500035762821127,13.300000190734865,0.14723028168911312
1266,2004-11-22,13.880000114440918,13.880000114440918,13.369999885559082,13.479999542236328,503260.0,0.0116617962316381,1.5499974966085006,-1.9047642835409466,60.26200618763378,60.34206277104781,-0.41876775480806927,-0.5265388880414115,-1.5691352735304207,-1.5235271744997796,28.97678526860285,0.5100002288818359,0.3605656454621968,0.4725000858306885,-0.016876672856120933,0.9618768445174979,0.22781170648728377,0.7171884651740932,-0.6943604732513418,81.11111464323581,28.743555495219653,0.24468837934340484,11,-0.3299999237060529,-0.869999885559082,-1.8650002479553223,-3.0199999809265137,2.9700002670288086,0,0.15057637862793882,-1.3030248734940182,13.720000267028807,-3.42106319863074,13.800000190734865,-2.0625014901175405,13.579999923706055,0.15057637862793882
1267,2004-11-23,13.800000190734865,14.09000015258789,13.699999809265135,13.899999618530273,443482.0,-0.005763683216603144,-1.6000006357824543,-0.24999821186321025,58.72339251248701,61.173130260500635,-0.3032475087766766,-0.39429670994472943,-1.4411775501697885,-1.4974614110160491,28.912498601629533,0.3900003433227557,0.30234324008482716,0.3465001583099383,-0.1056423128388424,0.798642629458719,0.12042892273554884,0.5725713938843278,-0.5970733385543827,65.06024234819938,13.314420121251686,0.22607123557439002,11,-0.20499992370605646,-0.6600003242492694,-1.8175003528594988,-2.9400000572204608,2.689999580383299,1,0.14710142789230574,1.5499974966085006,13.880000114440918,-1.3030248734940182,13.720000267028807,-3.42106319863074,13.800000190734865,0.14710142789230574
1268,2004-11-24,13.56999969482422,13.949999809265135,13.5,13.850000381469727,373715.0,-0.016666702371863962,-1.1428558453412934,2.8000228883145937,56.79011570452923,61.100166072073,-0.017034439492064735,-0.12585648040973574,-1.1561988718130518,-1.318489919575784,28.499202344273982,0.44999980926513494,0.22954496194165053,0.08799967765808248,-0.31271567658604305,0.488715031902208,-0.11235799946398117,0.2883573547801461,-0.33158991062744114,27.77774098480107,-24.653289517929394,0.2003576771220632,11,0.050000190734861505,-0.4299998283386248,-1.547499895095827,-2.7099995613098162,3.1300010681152326,2,0.1938099577937611,-1.6000006357824543,13.800000190734865,1.5499974966085006,13.880000114440918,-1.3030248734940182,13.720000267028807,0.1938099577937611
1269,2004-11-25,13.65999984741211,13.729999542236328,13.550000190734865,13.670000076293945,198736.0,0.006632288475453496,1.7692386695423528,0.03571501556528929,55.319143755508975,59.31881149922903,-0.04778508708047369,-0.19929669262024063,-1.1900086303186086,-1.455202649205054,27.85031351796381,0.17999935150146307,0.20449869146416155,0.16099982261657786,-0.23962616303296969,0.5616258082661254,-0.03931317020819591,0.36131281544135163,-0.38752644847968476,40.277757541640455,-10.381302477485846,0.20031299282477355,11,-0.039999961853027344,-0.36499977111816406,-1.630000114440918,-2.7049999237060547,3.0400009155273438,3,0.2049779845049562,-1.1428558453412934,13.56999969482422,-1.6000006357824543,13.800000190734865,1.5499974966085006,13.880000114440918,0.2049779845049562
1270,2004-11-26,13.800000190734865,13.84000015258789,13.539999961853027,13.600000381469727,323331.0,0.010248927151289777,1.1428605488400925,-19.999523173755662,55.12819572314128,57.64142125021158,-0.15554464636068488,-0.3194461819285852,-1.287474586274696,-1.6297600233107428,27.160891730390173,0.3000001907348633,0.2425217088837126,0.2780001640319849,-0.13675930857901086,0.6927596366429807,0.07062042772648702,0.4853799003374828,-0.4948257216562215,59.7222424583598,10.940947439255638,0.207379736305498,11,-0.18000030517578303,-0.5050001144409197,-1.567500591278078,-2.2900004386901873,3.2799997329711896,4,0.19275354036035997,1.7692386695423528,13.65999984741211,-1.1428558453412934,13.56999969482422,-1.6000006357824543,13.800000190734865,0.19275354036035997
1271,2004-11-29,13.899999618530273,14.149999618530273,13.649999618530273,13.850000381469727,650031.0,0.007246335247339086,-1.2222184546263721,0.24999642371790065,61.77776685173591,58.09972217887659,-0.23301833578748266,-0.4014356574214233,-1.3380649510775164,-1.756900606017,26.347039667787104,0.5,0.26937200825828356,0.35349960327148366,-0.09027734592907066,0.797276552472038,0.1316111286712065,0.5753880778717608,-0.5634321221112604,61.53843896627512,11.756055318289818,0.22188847460027739,11,-0.19499969482421875,-0.5749998092651367,-1.4900000095367432,-2.304999828338623,3.200000762939453,0,0.20503600429386726,1.1428605488400925,13.800000190734865,1.7692386695423528,13.65999984741211,-1.1428558453412934,13.56999969482422,0.20503600429386726
1272,2004-11-30,14.06999969482422,14.079999923706055,13.850000381469727,14.0,250957.0,0.012230221651755802,4.111092273131861,1.4000152590219321,69.33332259567155,59.495554434114375,-0.31548410174320907,-0.547526966051846,-1.4588856452017414,-1.9560432539376702,25.489206028435063,0.22999954223632812,0.2536707372713156,0.4904996871948253,-0.00561045269922289,0.9866098270888735,0.24244461724780209,0.7385547571418485,-0.6846262710785318,87.69231220674524,33.105382455158846,0.2480550699470238,11,-0.3099999427795428,-0.6700000762939471,-1.6549999713897723,-2.47499990463257,2.7299995422363263,1,0.19758356410399602,-1.2222184546263721,13.899999618530273,1.1428605488400925,13.800000190734865,1.7692386695423528,13.65999984741211,0.19758356410399602
1273,2004-12-01,14.43000030517578,14.520000457763672,13.949999809265135,14.0600004196167,783661.0,0.025586397879169054,1.0727289121007422,5.285735694822729,73.04686859716071,60.85086779732058,-0.6059549875833454,-0.8702359330313794,-1.765154435693164,-2.3374810678720817,24.760698552334,0.5700006484985369,0.24452198583041884,0.7985002994537336,0.18249351990740337,1.4145070790000638,0.4904969096805676,1.1065036892268996,-0.9987493097430153,90.81631560765062,31.346950646003307,0.3080033897731651,12,-0.4850001335144025,-0.7800002098083478,-2.0150005817413312,-2.835000514984129,2.5599994659423846,2,0.14275810272876432,4.111092273131861,14.06999969482422,-1.2222184546263721,13.899999618530273,1.1428605488400925,13.800000190734865,0.14275810272876432
1274,2004-12-02,15.239999771118164,15.300000190734865,14.550000190734865,14.579999923706055,827965.0,0.056133017935685814,-1.0833353201567308,1.7837839231080599,77.95526202573762,63.14845266151178,-1.3300817422983169,-1.6050074761388018,-2.509290081280474,-3.149895161841769,25.1305679052651,0.8699998855590856,0.30908882322879094,1.5084997653961185,0.5866646693189796,2.4303348614732574,1.047582217357549,1.969417313434688,-1.7216488186989274,96.59088569239445,35.4907206251206,0.46091754803856927,12,-0.9049997329711914,-1.0799994468688965,-2.817499876022339,-3.6449999809265137,1.1599998474121094,3,0.09580059145330089,1.0727289121007422,14.43000030517578,4.111092273131861,14.06999969482422,-1.2222184546263721,13.899999618530273,0.09580059145330089
1275,2004-12-03,15.149999618530273,15.399999618530273,14.829999923706055,15.210000038146973,642227.0,-0.005905521912044409,1.5909101746309384,-0.09090974770973614,74.91959699141877,64.77707386193234,-1.1352924091966035,-1.4524341803231522,-2.352469175497589,-3.06349618289833,25.160431239177594,0.5699996948242188,0.3613437714427654,1.33149962425232,0.22707278311401424,2.435926465390626,0.7792862036831671,1.883713044821473,-1.4534837422794737,85.71428571428571,23.767093493530645,0.5522134205691531,12,-0.6999998092651367,-0.9399995803833008,-2.7274997234344482,-3.554999828338623,1.2000007629394531,4,0.10231030913778638,-1.0833353201567308,15.239999771118164,1.0727289121007422,14.43000030517578,4.111092273131861,14.06999969482422,0.10231030913778638
1276,2004-12-06,15.119999885559082,15.289999961853027,15.079999923706055,15.25,227632.0,-0.0019801804439980586,1.0,2.166653421282683,82.04224642674366,67.36805763018307,-1.0179493645848492,-1.3698012700460769,-2.244948207191891,-3.040661732222203,24.977427238916363,0.21000003814697266,0.39027466638337316,1.2234999179840091,-0.016131062377711558,2.46313089834573,0.6036844278031488,1.8433154081648695,-1.2190659602347456,81.9354922069388,15.095506090572528,0.6198154901808607,12,-0.6700000762939453,-0.9099998474121094,-2.632499933242798,-3.5149998664855957,1.2300004959106445,0,0.1296296331337241,1.5909101746309384,15.149999618530273,-1.0833353201567308,15.239999771118164,1.0727289121007422,14.43000030517578,0.1296296331337241
1277,2004-12-07,15.710000038146973,15.800000190734865,15.170000076293945,15.229999542236328,822535.0,0.039021174408300885,-1.1000023841880706,-3.6923082566115246,83.80951948447097,70.37021360573215,-1.4623002682022328,-1.8714564940577922,-2.74542679093085,-3.6306369610953126,25.44040001398108,0.680000305175783,0.4558307765515064,1.6965000629425049,0.24286188821346677,3.150138237671543,0.9696809755779849,2.423319150307025,-1.6291782296379242,95.13512789027688,26.03383062010336,0.7268190873645194,12,-1.0399999618530273,-1.299999713897705,-3.112499952316284,-3.994999885559082,0.5399999618530273,1,0.0884786976414742,1.0,15.119999885559082,1.5909101746309384,15.149999618530273,-1.0833353201567308,15.239999771118164,0.0884786976414742
1278,2004-12-08,15.90999984741211,16.100000381469727,15.550000190734865,15.550000190734865,624128.0,0.012730732576670789,-2.0555595292023505,0.7499985098854164,83.70606357076974,73.5243158074278,-1.447706053372137,-1.9584298153871202,-2.861729044336087,-3.837272518927982,26.577121096001626,0.5500001907348615,0.5131998207035124,1.7609998703002923,0.13200095496009467,3.38999878564049,0.9465004126301935,2.575499327970391,-1.5884930653914466,87.74190253695794,18.24905145998966,0.8144994576700992,12,-1.0899996757507324,-1.3499994277954102,-3.234999656677246,-4.194999694824219,0.3400001525878906,2,0.05593962276455988,-1.1000023841880706,15.710000038146973,1.0,15.119999885559082,1.5909101746309384,15.149999618530273,0.05593962276455988
1279,2004-12-09,15.420000076293945,16.149999618530273,14.93000030517578,16.040000915527347,742736.0,-0.030798226009905783,1.904766337951111,-1.7222261958690153,74.01129699977832,75.62243817149857,-0.7619195738530866,-1.3676433463550204,-2.299736988904053,-3.3488416142110466,27.224737737587002,1.219999313354494,0.5772914426449312,1.162500095367431,-0.5030374812644567,2.8280376719993185,0.3297313070514871,1.9952688836833747,-0.8139343183614329,44.69699159032454,-24.51851645376457,0.8327687883159438,12,-0.5200004577636719,-0.8350000381469727,-2.7024998664855957,-3.7049999237060547,0.6299991607666016,3,0.10181580331104345,-2.0555595292023505,15.90999984741211,-1.1000023841880706,15.710000038146973,1.0,15.119999885559082,0.10181580331104345
1280,2004-12-10,15.170000076293945,15.68000030517578,15.149999618530273,15.68000030517578,400930.0,-0.016212710685023835,1.0784331325008396,0.822579900879525,67.76859395570172,76.28808562749478,-0.33206881250979947,-1.0385770136528691,-1.9978633932625378,-3.099644739554787,27.233577810040778,0.530000686645506,0.6678607329166937,0.8285000801086433,-0.8435017482579603,2.500501908475247,-0.007500834074658513,1.664500994291945,-0.28602622345383644,19.67212345868176,-46.054242433949746,0.8360009141833021,12,-0.1700000762939453,-0.570000171661377,-2.3449997901916504,-3.4549999237060547,1.7000007629394567,4,0.08108105049771486,1.904766337951111,15.420000076293945,-2.0555595292023505,15.90999984741211,-1.1000023841880706,15.710000038146973,0.08108105049771486
1281,2004-12-13,15.399999618530273,15.739999771118164,15.31999969482422,15.460000038146973,484412.0,0.015161472714541935,-2.8181778773836865,0.1176478288024478,71.1640150902572,76.49149590467097,-0.3653362361364696,-1.187705134149656,-2.1873990354367994,-3.31778144830219,27.085510007964587,0.5699996948242188,0.7745131432595809,0.9684996604919434,-0.7290312368937819,2.6660305578776686,0.11973421179908073,1.817265109184806,-0.46999931335449396,38.5245555640675,-26.158911051749186,0.8487654486928625,12,-0.34999990463256836,-0.7999997138977051,-2.492499589920044,-3.6649994850158674,1.6000003814697266,0,0.06168836275790235,1.0784331325008396,15.170000076293945,1.904766337951111,15.420000076293945,-2.0555595292023505,15.90999984741211,0.06168836275790235
1282,2004-12-14,15.420000076293945,15.779999732971193,15.170000076293945,15.600000381469727,316914.0,0.0012987310557857068,1.2592621372940243,2.9999841055392196,75.91037170327849,76.80966291646185,-0.19411375508362738,-1.0969797847449279,-2.155875139039951,-3.3287160886193536,27.919029941966432,0.6099996566772479,0.8847737802789268,0.8825001239776604,-0.7819753733453396,2.5469756213006622,0.0502623753161604,1.7147378726391604,-0.2703998947143571,40.163938270659266,-27.98213427303559,0.8322377486615006,12,-0.07000017166137695,-0.820000171661377,-2.3475000858306885,-3.6050000190734846,1.7600002288818324,1,0.06031130353919556,-2.8181778773836865,15.399999618530273,1.0784331325008396,15.170000076293945,1.904766337951111,15.420000076293945,0.06031130353919556
1283,2004-12-15,15.510000228881836,15.699999809265135,15.350000381469727,15.59000015258789,278067.0,0.005836585742061917,1.3333354526149974,0.44444326707074133,75.9103717032785,76.58245288063304,-0.12829689775900555,-1.0909068987089086,-2.1886966470110085,-3.409833399776355,28.71771596256728,0.3499994277954084,0.9847190693378849,0.8760002613067623,-0.7784978600758663,2.530498382689391,0.04875120061544713,1.7032493219980775,-0.3400001525878906,47.54100411018236,-23.13342824037835,0.8272490606913145,12,-0.020000457763671875,-0.9100003242492676,-2.377500057220459,-3.695000171661375,1.2199993133544922,2,0.0477111386330078,1.2592621372940243,15.420000076293945,-2.8181778773836865,15.399999618530273,1.0784331325008396,15.170000076293945,0.0477111386330078
1284,2004-12-16,15.65999984741211,15.779999732971193,15.449999809265135,15.619999885559082,275639.0,0.009671155146145916,1.3571445601343275,-0.5,75.97765631006251,76.700015027149,-0.23742160724768624,-1.153558839444699,-2.2769838102603295,-3.553181182749949,29.13390639075546,0.32999992370605824,1.0670390558199134,0.9329998970031745,-0.7331724798371759,2.5991722738435232,0.0999137085829993,1.7660860854233498,-0.48999977111816406,80.95240257764475,8.52524806659342,0.8330861884201747,12,-0.11999988555908203,-1.0349998474121094,-2.5274996757507324,-3.8449997901916486,0.23999977111816406,3,0.037675616752026464,1.3333354526149974,15.510000228881836,1.2592621372940243,15.420000076293945,-2.8181778773836865,15.399999618530273,0.037675616752026464
1285,2004-12-17,15.739999771118164,15.920000076293945,15.600000381469727,15.68000030517578,425119.0,0.005108552010572032,-1.9090972143953253,1.4999880790597206,75.84270264912548,76.01117682963589,-0.2513621454347952,-1.1325316217307737,-2.285654588344965,-3.626475569922791,29.639350640525358,0.31999969482421875,1.1158382287905795,0.9119998455047611,-0.7420045281924885,2.5660042192020107,0.0849976586561354,1.7390020323533868,-0.39359977722167905,75.99995930989584,2.1047635107990885,0.8270021868486249,12,-0.19999980926513672,-1.0900001525878906,-2.607499599456787,-3.9249997138977033,0.23999977111816406,4,0.019695010829111403,1.3571445601343275,15.65999984741211,1.3333354526149974,15.510000228881836,1.2592621372940243,15.420000076293945,0.019695010829111403
1286,2004-12-20,15.970000267028807,16.170000076293945,15.8100004196167,15.8100004196167,281852.0,0.014612484069579157,-3.5,2.6666878596177823,76.24310265566689,75.17046384865765,-0.38901987185731457,-1.2626637551167814,-2.4501763986360405,-3.8427765035617814,31.0047905906664,0.43000030517578125,1.0794352267659448,1.0375003337860083,-0.6283660177064103,2.703366685278427,0.20456715803979897,1.8704335095322175,-0.5200004577636719,80.00001907348616,7.525787591908994,0.8329331757462088,12,-0.42000007629394354,-1.3100004196166974,-2.83750009536743,-4.155000209808346,0.17999935150146662,0,0.0563557017630556,-1.9090972143953253,15.739999771118164,1.3571445601343275,15.65999984741211,1.3333354526149974,15.510000228881836,0.0563557017630556
1287,2004-12-21,15.829999923706055,16.030000686645508,15.760000228881836,15.850000381469727,180424.0,-0.008766458420905177,-2.375008940705243,-0.12500298023508233,70.58823199420618,73.71292700681725,-0.25726122221715997,-1.0148131791302468,-2.2382041926013017,-3.6942224098506493,32.04575913680596,0.2700004577636719,1.0606019437547953,0.7960000038146973,-0.8261286464290372,2.4181286540584317,-0.015064321307169948,1.6070643289365645,-0.23600006103515803,58.536551326305606,-11.137621695929035,0.8110643251218674,12,-0.2799997329711914,-1.1700000762939453,-2.624999761581421,-3.9499998092651367,0.4699993133544922,1,0.07391030208040772,-3.5,15.970000267028807,-1.9090972143953253,15.739999771118164,1.3571445601343275,15.65999984741211,0.07391030208040772
1288,2004-12-22,16.200000762939453,16.299999237060547,15.850000381469727,15.850000381469727,376817.0,0.023373394884184995,-1.571419229323001,-17.499618539004388,66.21622753630568,72.84680817754251,-0.6501718865200168,-1.241321639895471,-2.5346407565777547,-4.044808862801336,33.74338344835029,0.4699993133544922,1.0393536476517546,1.0345007896423333,-0.5125913878108683,2.581592967095533,0.2609547009157325,1.808046878368934,-0.4908008575439471,88.23546571314132,21.058679884456936,0.7735460887266,12,-0.47500133514404297,-1.4200010299682617,-2.9950006008148193,-4.2350006103515625,-0.2500009536743182,2,0.060493796054519766,-2.375008940705243,15.829999923706055,-3.5,15.970000267028807,-1.9090972143953253,15.739999771118164,0.060493796054519766
1289,2004-12-23,16.459999084472653,16.59000015258789,16.149999618530273,16.149999618530273,425325.0,0.016049278351146334,-1.8387180134006855,0.8857117944861235,70.92651465154924,73.1976882548589,-0.8349345350860702,-1.3500113167084145,-2.712668316803706,-4.277616318697547,35.65182743095463,0.4400005340576172,0.9620385839579804,1.1544991493225059,-0.3242125951018231,2.633210893746835,0.41514327711034227,1.8938550215346694,-0.6999988555908168,86.8685759423553,21.126347517777248,0.7393558722121644,12,-0.5799989700317347,-1.4799990653991664,-3.247498989105221,-4.34499883651733,-0.6399993896484322,3,0.016403430910174155,-1.571419229323001,16.200000762939453,-2.375008940705243,15.829999923706055,-3.5,15.970000267028807,0.016403430910174155
1290,2004-12-24,16.459999084472653,16.459999084472653,16.459999084472653,16.459999084472653,0.0,0.0,1.0,0.0,71.61289429441162,73.24756372198718,-0.7070595911908732,-1.2021478885284758,-2.6273955937652627,-4.23529995283762,37.46317459576161,0.0,0.8683128891396361,1.0214992046356173,-0.362534116330405,2.4055325256016395,0.3294825441526079,1.7135158651186284,-0.6099987030029261,84.33721926927817,19.79057514670204,0.6920166604830107,12,-0.5799989700317347,-1.4799990653991664,-3.18749904632568,-4.284998893737789,-0.17999839782714488,4,-0.03402184064947178,-1.8387180134006855,16.459999084472653,-1.571419229323001,16.200000762939453,-2.375008940705243,15.829999923706055,-0.03402184064947178
1291,2004-12-27,16.75,16.90999984741211,16.549999237060547,16.600000381469727,242493.0,0.017618525617107528,-1.8799829102866341,100.0,68.57142662515461,72.43212537997343,-0.8777267807113063,-1.336193695300988,-2.8257062958391224,-4.445900492995296,39.0098942494578,0.4500007629394567,0.8435299122083766,1.1690001010894768,-0.13247909879790498,2.4704793009768586,0.5182605011457859,1.8197397010331677,-0.7519996643066413,86.08696517511954,24.359915877023596,0.650739599943691,12,-0.619999885559082,-1.6100001335144043,-3.4699997901916504,-4.574999809265137,-0.129999160766598,0,-0.04597017658290581,1.0,16.459999084472653,-1.8387180134006855,16.459999084472653,-1.571419229323001,16.200000762939453,-0.04597017658290581
1292,2004-12-28,16.850000381469727,17.139999389648438,16.760000228881836,16.829999923706055,228130.0,0.005970172028043397,-3.749994039529838,0.1333367241839706,67.40741237854787,71.48735212167,-0.8421061665888985,-1.283026127297827,-2.838056348360336,-4.485870209847299,40.71731177198663,0.3899993896484375,0.870937103762131,1.1300004482269284,-0.08279093218106937,2.342791828634926,0.5236047580229304,1.7363961384309263,-0.6696001434326178,77.51943944607005,18.294791188819573,0.6063956902039989,12,-0.5550007820129395,-1.5300006866455078,-3.570000171661377,-4.600000381469727,-0.22000122070312855,1,-0.041543071044037316,-1.8799829102866341,16.75,1.0,16.459999084472653,-1.8387180134006855,16.459999084472653,-0.041543071044037316
1293,2004-12-29,16.489999771118164,16.950000762939453,16.209999084472653,16.950000762939453,228777.0,-0.021365020902163412,2.217391664904462,-22.999523173755485,70.81710170763262,70.91395716584447,-0.3670754651947661,-0.801896177569251,-2.4037423857896503,-4.0654068216818455,41.28832658346523,0.7400016784668004,0.8595020978392061,0.6669998645782478,-0.4287545978133309,1.7627543269698265,0.11912263338245666,1.2148770957740371,0.6499996185302734,34.34345769634618,-25.615113646759667,0.5478772311957896,12,-0.11999988555908203,-1.1700000762939453,-3.122499704360962,-4.21999979019165,0.05999946594238281,2,-0.011522167173731446,-3.749994039529838,16.850000381469727,-1.8799829102866341,16.75,1.0,16.459999084472653,-0.011522167173731446
1294,2004-12-30,16.700000762939453,17.049999237060547,16.299999237060547,16.5,267214.0,0.012735051227174665,-1.4999904632932155,-0.4347833298088924,80.2371367183083,71.40222761797588,-0.46269558247377773,-0.9453794173646877,-2.553188447188173,-4.212631049906381,40.98053683173563,0.75,0.8409538261681462,0.804000806808471,-0.32232353165389327,1.930325145270837,0.24083863757728707,1.3671629760396549,0.4399986267089844,52.68833523384515,-11.85536582411737,0.563162169231183,12,-0.2500009536743164,-1.3600010871887207,-3.3200008869171143,-4.350000858306885,0.1999988555908203,3,-0.04491023469524125,2.217391664904462,16.489999771118164,-3.749994039529838,16.850000381469727,-1.8799829102866341,16.75,-0.04491023469524125
1295,2004-12-31,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0,0.0,1.0,0.0,78.26085694572527,71.62642253909348,-0.34888800701295963,-0.8677956037739669,-2.4855822003868404,-4.154166771783334,40.55166851094396,0.0,0.8206447511388699,0.7265007495880127,-0.3969953506535049,1.8499968498295303,0.1647526994672539,1.2882487997087715,0.4213986206054692,52.68833523384515,-14.520921791702023,0.5617480501207591,12,-0.2500009536743164,-1.3600010871887207,-3.2425007820129395,-4.350000858306885,0.2999992370605469,4,-0.05269467233008307,-1.4999904632932155,16.700000762939453,2.217391664904462,16.489999771118164,-3.749994039529838,16.850000381469727,-0.05269467233008307
1296,2005-01-03,17.079999923706055,17.239999771118164,16.75,16.870000839233402,215823.0,0.02275443972493063,-1.1777730682829652,100.0,81.20298406647899,72.80583943601269,-0.6200838266125857,-1.1525178079397236,-2.783461343094057,-4.480882011307582,40.317979336701384,0.5399990081787109,0.8027655866356618,1.0084999084472663,-0.14310822487361818,2.160108041768149,0.4326958417868241,1.5843039751077086,-0.870000839233402,84.46604458748527,13.264196621704428,0.5758040666604417,1,-0.5349998474121094,-1.635000228881836,-3.622499942779541,-4.730000019073486,-0.09000015258789062,0,-0.046838363034779285,1.0,16.700000762939453,-1.4999904632932155,16.700000762939453,2.217391664904462,16.489999771118164,-0.046838363034779285
1297,2005-01-04,17.100000381469727,17.190000534057614,16.899999618530273,17.120000839233402,478501.0,0.0011709869937359674,2.6250149011755215,-0.09524069028158075,80.69495922769384,74.41458740172249,-0.492814278096283,-1.12049177875131,-2.725219074489525,-4.452370130252342,39.55901518513898,0.2900009155273402,0.7860306693207555,0.9590003490447998,-0.2661726237135795,2.184173321803179,0.34641386266561014,1.5715868354239895,-0.869401283264164,86.40783530888847,11.708541237937752,0.6125864863791896,1,-0.4050006866455078,-1.5550003051757812,-3.585000514984131,-4.535000801086426,-0.13000106811523438,1,-0.02807014804259722,-1.1777730682829652,17.079999923706055,1.0,16.700000762939453,-1.4999904632932155,16.700000762939453,-0.02807014804259722
1298,2005-01-05,16.799999237060547,16.899999618530273,16.100000381469727,16.889999389648438,328925.0,-0.017543926182263303,13.545359966708281,4.499904634750298,70.80288134566753,74.40085036773563,-0.11035827362734096,-0.7909476988444339,-2.3527165945407305,-4.10542798248213,37.81017689849695,1.0,0.7451924852551706,0.6144992351531968,-0.6396556099117383,1.868654080218132,-0.012578187379268968,1.2415766576856644,0.4400005340576172,61.40344126032311,-11.988313084270239,0.6270774225324671,1,-0.12999916076660156,-1.2049994468688965,-3.2199995517730713,-4.22499942779541,0.3000011444091797,2,-0.010119052619891322,2.6250149011755215,17.100000381469727,-1.1777730682829652,17.079999923706055,1.0,16.700000762939453,-0.010119052619891322
1299,2005-01-06,16.989999771118164,17.100000381469727,16.510000228881836,16.520000457763672,389835.0,0.011309556112269359,-1.4081650129816543,-5.222205738990379,71.92979227330864,74.43606125427974,-0.24280556798455066,-0.9036264233213132,-2.4768292746849134,-4.244830383843695,37.63911412503242,0.5900001525878906,0.7549879559080335,0.7259997844696038,-0.5229391819383622,1.9749387508775698,0.10153030126561902,1.3504692676735868,0.22720001220703168,78.0701636974475,4.801440804393778,0.624469483203983,1,-0.31999969482421875,-1.0949997901916504,-3.1924996376037598,-4.229999542236328,0.5799999237060582,3,-0.025897618598299643,13.545359966708281,16.799999237060547,2.6250149011755215,17.100000381469727,-1.1777730682829652,17.079999923706055,-0.025897618598299643
1300,2005-01-07,16.399999618530273,16.979999542236328,16.25,16.979999542236328,575963.0,-0.03472631904273771,1.5172401319359263,-1.2340441937382058,56.69780117429554,73.11676953751763,0.3774852276908618,-0.2284666541545448,-1.8270834298669865,-3.606350877946202,37.26652797594819,0.7399997711181641,0.7546806591091535,0.07449965476989817,-1.0638551808479342,1.2128544903877305,-0.494677763039018,0.6436770725788143,0.7948561767578113,26.315736638513737,-44.19711621619636,0.569177417808916,1,0.2700004577636719,-0.36499977111816406,-2.1524994373321533,-3.249999523162842,1.0699996948242188,4,0.030487805587205763,-1.4081650129816543,16.989999771118164,13.545359966708281,16.799999237060547,2.6250149011755215,17.100000381469727,0.030487805587205763
1301,2005-01-10,16.350000381469727,16.639999389648438,16.290000915527347,16.520000457763672,253056.0,-0.0030487340380210837,-1.4137908354873638,0.2931036183723737,58.33333333333334,72.10853853249378,0.4076458762528574,-0.10924773721045256,-1.7189443139696614,-3.5123013312509954,36.803429299771274,0.3499984741210902,0.7129656960191824,-0.02299962043762349,-1.0747370336230588,1.0287377927478119,-0.5488683270303412,0.5028690861550942,0.8229583055419916,22.935776605759916,-47.06405805526765,0.525868706592718,1,0.31999969482421875,-0.2650003433227539,-2.020000457763672,-3.15000057220459,1.2999992370605469,0,0.03975532742292476,1.5172401319359263,16.399999618530273,-1.4081650129816543,16.989999771118164,13.545359966708281,16.799999237060547,0.03975532742292476
1302,2005-01-11,16.350000381469727,16.799999237060547,16.319999694824222,16.319999694824222,386911.0,0.0,-30.999237078016115,-0.1764745481268514,52.72726389988022,70.09855655385464,0.3679567505969885,-0.03794767713185365,-1.6596057167779499,-3.466845793776738,36.77425659908605,0.4799995422363246,0.6686055638237143,-0.06949963569640971,-1.0213173018750368,0.8823180304822174,-0.5454084687857232,0.4064091973929038,0.8014991394311508,25.0,-40.92953998828648,0.47590883308931314,1,0.31999969482421875,-0.2650003433227539,-2.020000457763672,-3.15000057220459,1.0499992370605469,1,0.039143692643198946,-1.4137908354873638,16.350000381469727,1.5172401319359263,16.399999618530273,-1.4081650129816543,16.989999771118164,0.039143692643198946
1303,2005-01-12,16.25,16.59000015258789,16.069999694824222,16.299999237060547,534352.0,-0.00611623113985138,-1.5365885428781703,-1.6666030898342619,45.945969830062204,66.28842689960507,0.48090531961965866,0.12683716529348743,-1.4995605755206203,-3.3171987611141347,36.5527589848716,0.5200004577636683,0.6165756315782076,-0.2065000057220452,-1.0621260355300208,0.6491260240859305,-0.6343130206260348,0.2213130091819444,0.8804695381122549,17.47574613391772,-43.91298327129438,0.42781301490398826,1,0.4049997329711914,-0.16499996185302734,-1.7099997997283936,-2.8499999046325684,1.0400009155273473,2,0.04430765005258408,-30.999237078016115,16.350000381469727,-1.4137908354873638,16.350000381469727,1.5172401319359263,16.399999618530273,0.04430765005258408
1304,2005-01-13,16.25,16.5,16.079999923706055,16.350000381469727,277615.0,0.0,1.1000023841880648,2.0000381475547417,45.945969830062204,62.69788388675361,0.4585849708059584,0.18267044581430625,-1.4334421162478215,-3.269283493615829,36.209658639819175,0.4200000762939453,0.5593353584055691,-0.23600001335143972,-1.0130768949879716,0.5410768682850939,-0.6245384541697057,0.15253842746682622,0.8380507443807339,19.78025663275327,-37.10675294991516,0.3885384408182667,1,0.4049997329711914,-0.16499996185302734,-1.559999704360962,-2.6999998092651367,0.879999160766598,3,0.052307715782752506,-1.5365885428781703,16.25,-30.999237078016115,16.350000381469727,-1.4137908354873638,16.350000381469727,0.052307715782752506
1305,2005-01-14,16.049999237060547,16.34000015258789,16.049999237060547,16.15999984741211,219848.0,-0.012307739257812478,-4.272714662227771,1.100001907341357,36.00000610350631,57.67533077975664,0.6221079723098057,0.42908583144869183,-1.1737641500214533,-3.0241197437596856,35.63292870905909,0.29000091552734375,0.5129643310665415,-0.4515007495880141,-1.1765496571138918,0.2735481579378636,-0.8140252033509512,-0.08897629582507705,0.997329465337927,0.0,-50.996046619312935,0.3625244537629385,1,0.5700006484985352,0.14500045776367188,-1.3074994087219238,-2.3899993896484375,1.1400012969970668,4,0.09470408286711263,1.1000023841880648,16.25,-1.5365885428781703,16.25,-30.999237078016115,16.350000381469727,0.09470408286711263
1306,2005-01-17,16.870000839233402,17.09000015258789,15.550000190734865,15.890000343322756,880643.0,0.05109044493157455,1.1690153709560407,-8.90904598418645,50.3105656286837,54.299287046533294,-0.25793976611475244,-0.337327827982282,-1.9281653506040168,-3.7919751900340835,35.10209698993316,1.5399999618530256,0.43977728232894364,0.3235008239746122,-0.373840968963723,1.0208426169129456,-0.025170072494553608,0.672171720443778,-0.8200016021728551,85.71432994778964,36.50054480692399,0.3486708964691671,1,-0.5450005531311071,-0.6650009155273473,-2.070000886917118,-2.995000839233402,0.17999839782714488,0,0.03556600143882127,-4.272714662227771,16.049999237060547,1.1000023841880648,16.25,-1.5365885428781703,16.25,0.03556600143882127
1307,2005-01-18,17.0,17.120000839233402,16.680000305175778,16.850000381469727,488881.0,0.007705936828661386,1.256405491189541,0.15306075778144299,58.52842169322599,52.93545819626201,-0.4510482730089791,-0.39545440357330364,-1.9835757477759692,-3.867744497568765,34.70174881307043,0.4400005340576243,0.38173947216382587,0.39499998092651367,-0.24304000014816296,1.0330399620011885,0.07597999038917536,0.714019971463852,-1.449999809265135,92.35663760087206,39.55737133635489,0.3190199905373376,1,-0.6649994850158656,-0.7950000762939453,-2.1750001907348633,-3.075000286102295,-0.14999961853027344,1,0.03823527167825147,1.1690153709560407,16.870000839233402,-4.272714662227771,16.049999237060547,1.1000023841880648,16.25,0.03823527167825147
1308,2005-01-19,17.180000305175778,17.379999160766598,17.069999694824222,17.190000534057614,585795.0,0.01058825324563406,-1.6956305406056427,-0.0666683620919853,58.10809243414816,51.399713769688624,-0.6386362123489135,-0.5251983677617211,-2.0798773623121782,-3.9922370546220574,34.053113938266094,0.379999160766598,0.2734131385953589,0.5260003089904757,-0.1313119710834343,1.1833125890643856,0.1973441689535207,0.8546564490274307,-1.6300001144409126,89.07109463633456,34.76002417627812,0.32865614003695476,1,-0.7150006294250453,-0.8150005340576136,-2.2050004005432093,-3.1500005722045863,-0.3000011444091797,2,0.012805547697703812,1.256405491189541,17.0,1.1690153709560407,16.870000839233402,-4.272714662227771,16.049999237060547,0.012805547697703812
1309,2005-01-20,16.729999542236328,17.180000305175778,16.719999313354492,16.860000610351562,544650.0,-0.026193291906047245,-5.133284166624234,12.999809269502194,50.439864326689886,50.70438745328799,-0.2563533023466853,-0.05684729805386013,-1.5512931734315263,-3.479361130239024,32.741494176319506,0.4600009918212855,0.15005370402389318,0.0624995231628418,-0.5891020461207219,0.7141010924464055,-0.26330126147894006,0.38830030780462366,-1.0701994132995587,64.4808751712577,9.552914765619562,0.3258007846417811,1,-0.2649998664855957,-0.31500005722046254,-1.684999704360962,-2.6999998092651367,0.37000083923339844,3,0.033472886348696385,-1.6956305406056427,17.180000305175778,1.256405491189541,17.0,1.1690153709560407,16.870000839233402,0.033472886348696385
1310,2005-01-21,15.899999618530273,16.700000762939453,15.75,16.549999237060547,1201070.0,-0.04961147318687298,-1.000004015475643,4.999955984623962,34.71503947614184,48.080132580266714,0.5534657486788781,0.7684464177305017,-0.6584713690892308,-2.5820518733966793,30.74380178509186,0.9799995422363281,0.04937398833489581,-0.7395004272460923,-1.4717783628432848,-0.007222491648899876,-1.1056393950446868,-0.3733614594474979,1.4799995422363246,19.12566255648435,-30.741318411250745,0.36613896779859584,1,0.565000057220459,0.565000057220459,-0.8174996376037598,-1.869999885559082,1.1000003814697266,4,0.07735846363183874,-5.133284166624234,16.729999542236328,-1.6956305406056427,17.180000305175778,1.256405491189541,17.0,0.07735846363183874
1311,2005-01-24,15.979999542236328,16.049999237060547,15.609999656677244,15.899999618530273,708846.0,0.005031441863232455,3.0000086697935884,-0.12307687793255025,35.71428918977173,46.18980205692133,0.46428642661586395,0.6617294363360031,-0.6769707459638568,-2.6015775050299865,28.228258608777924,0.43999958038330256,-0.07898626338164405,-0.6210004806518548,-1.4077570162707076,0.16575605496699808,-1.0143787484612794,-0.22762221284243012,1.3673996353149391,20.90395419344735,-23.33535886269561,0.39337826780942614,1,0.4850001335144043,0.4850001335144043,-0.8849997520446777,-1.9499998092651367,1.0200004577636719,0,0.07571971379743547,-1.000004015475643,15.899999618530273,-5.133284166624234,16.729999542236328,-1.6956305406056427,17.180000305175778,0.07571971379743547
1312,2005-01-25,16.149999618530273,16.239999771118164,15.640000343322756,15.779999732971193,429217.0,0.010638302951425205,1.181815344441028,4.625002980235059,41.42481353038895,45.68745135695764,0.29383235873156366,0.4601924862674238,-0.7725554691595988,-2.714131272664048,25.292314795090586,0.5999994277954084,-0.11418336199816181,-0.4160003662109375,-1.2182449676900937,0.3862442352682187,-0.8171226669505174,-0.014878065471357615,1.1279035781860323,30.508480968804196,-11.082166629246071,0.4011223007395781,1,0.315000057220459,0.315000057220459,-1.044999599456787,-2.109999656677246,0.7000007629394531,1,0.05572753187545754,3.0000086697935884,15.979999542236328,-1.000004015475643,15.899999618530273,-5.133284166624234,16.729999542236328,0.05572753187545754
1313,2005-01-26,16.299999237060547,16.5,16.200000762939453,16.209999084472653,886687.0,0.00928790229556209,-4.454690480319057,0.24324373087819043,40.799997558594974,45.115676660127946,0.16949522516548754,0.3111831879119933,-0.8538890518411595,-2.8031534046375413,23.889592535671866,0.35000038146972656,-0.14911382952967145,-0.2565007209777832,-1.0669922233210372,0.553990781365469,-0.6617464721494102,0.14874503019384377,0.911187818054195,43.94899970539389,6.684727802076054,0.40524575117162637,1,0.16500043869018555,0.16500043869018555,-1.1949992179870605,-2.244999408721924,0.4099998474121058,2,0.03374240307684606,1.181815344441028,16.149999618530273,3.0000086697935884,15.979999542236328,-1.000004015475643,15.899999618530273,0.03374240307684606
1314,2005-01-27,15.949999809265135,16.200000762939453,15.859999656677244,16.200000762939453,604951.0,-0.02147235853849827,1.7199984741269287,-2.7777836646462033,43.58974846644599,45.95898136712124,0.5279879737325555,0.6346524423052546,-0.4449672184673883,-2.390239562555786,22.153345268605147,0.43999958038330256,-0.170919808217171,-0.5690001010894807,-1.419929393215325,0.2819291910363617,-0.9944647471524011,-0.1435354550265604,1.1971397499121057,31.19264289132756,-7.148522903638707,0.4254646460629216,1,0.5149998664855975,0.5149998664855975,-0.6975002288818342,-1.8300004005432111,1.1500005722045916,3,0.05830717007038699,-4.454690480319057,16.299999237060547,1.181815344441028,16.149999618530273,3.0000086697935884,15.979999542236328,0.05830717007038699
1315,2005-01-28,15.81999969482422,16.040000915527347,15.81999969482422,15.979999542236328,422540.0,-0.008150477491880581,-1.750017881410569,0.6399969482538174,42.618379073369134,45.104293972086296,0.6950204826063366,0.7329220724716006,-0.2537614275463742,-2.201434045772812,20.346007960194072,0.22000122070312678,-0.16688959057029606,-0.6550001621246313,-1.5560525333603774,0.24605220911111658,-1.1055263477425061,-0.20447397650675647,1.2656542682530212,23.595500802050857,-16.00471702431529,0.45052618561787394,1,0.6749997138976997,0.6449999809265119,-0.3899996280670184,-1.5549998283386248,2.7299995422363263,4,0.08091028516671073,1.7199984741269287,15.949999809265135,-4.454690480319057,16.299999237060547,1.181815344441028,16.149999618530273,0.08091028516671073
1316,2005-01-31,16.280000686645508,16.389999389648438,15.960000038146973,16.110000610351562,532263.0,0.029077180827745908,1.2051391150823345,-1.0625014901175522,49.13580688792521,44.060670104830656,0.15927629424304968,0.22125816565664636,-0.6511076251684393,-2.603349535046922,17.909196513552434,0.569999694824217,-0.1510962064332766,-0.15499920845031667,-1.0129653090318165,0.7029668921311814,-0.5839822587410666,0.27398384184043323,0.7466271041757331,74.41867428127854,31.60960318794404,0.4289830502907494,1,0.21499872207641246,0.1849989891052246,-0.8500006198883057,-2.015000820159912,2.019998550415039,0,0.04422600018347089,-1.750017881410569,15.81999969482422,1.7199984741269287,15.949999809265135,-4.454690480319057,16.299999237060547,0.04422600018347089
1317,2005-02-01,16.620000839233402,16.620000839233402,16.0,16.299999237060547,245373.0,0.020884529376389738,2.874985843967678,1.8823615209415776,54.312361256039416,43.6389221961519,-0.2685346308024563,-0.16500609704572966,-0.9206313147209748,-2.8892439338326206,15.464391783791603,0.620000839233402,-0.07801517572464078,0.20900092124939462,-0.5958504760480459,1.0138523185468333,-0.19342477739932562,0.6114266198981149,0.34996182622207783,100.0,51.7563097890491,0.4024256986487195,2,-0.22500085830689187,-0.15500116348266957,-0.9850008487701452,-2.180000782012943,1.369998931884762,1,0.022863967603994784,1.2051391150823345,16.280000686645508,-1.750017881410569,15.81999969482422,1.7199984741269287,15.949999809265135,0.022863967603994784
1318,2005-02-02,16.629999160766598,16.819999694824222,16.350000381469727,16.75,353357.0,0.0006015836960484577,2.615376150827057,-0.3750007450543363,54.41859371666297,44.08100323948225,-0.40762090434828835,-0.1985744253411177,-0.8511691820124092,-2.8402179472760523,14.95429855293551,0.46999931335449574,-0.10946692977957184,0.2274992465972865,-0.5635264183700244,1.0185249115645973,-0.16801358588636717,0.6230120790809401,0.28556498433775346,80.9999465942376,27.951426471195973,0.39551283248365526,2,-0.4149994850158656,-0.1649994850158656,-0.8224995136260951,-2.074999332427975,1.2600002288818395,2,0.013229178100150119,2.874985843967678,16.620000839233402,1.2051391150823345,16.280000686645508,-1.750017881410569,15.81999969482422,0.013229178100150119
1319,2005-02-03,16.549999237060547,16.75,16.5,16.629999160766598,349823.0,-0.004810578938259202,-1.7778025028875397,0.6666613685130238,55.98086080736513,46.443872276284836,-0.3976570508389692,-0.16150904433919777,-0.693901525551956,-2.701538694898435,14.144720610123956,0.25,-0.18823035243443442,0.1694993495941155,-0.5758861116010756,0.9148848107893066,-0.20319338100348006,0.5421920801917111,0.31334232850672095,72.9999542236325,12.694174702444627,0.3726927305975959,2,-0.33499956130981445,-0.08499956130981445,-0.7049994468688965,-1.8849997520446777,1.4300003051757812,3,0.009667664941870102,2.615376150827057,16.629999160766598,2.874985843967678,16.620000839233402,1.2051391150823345,16.280000686645508,0.009667664941870102
1320,2005-02-04,16.899999618530273,16.930000305175778,16.459999084472653,16.559999465942386,474243.0,0.021148060278212366,1.3499971389880063,-4.250005960470307,50.40429631670834,48.076095290388906,-0.6603308586724168,-0.4976445478664999,-0.9654873660106293,-2.9983720379216017,13.938002408760362,0.470001220703125,-0.2777866916805145,0.4944997310638435,-0.28633616225877034,1.2753356243864555,0.10408178440253835,0.8849176777251486,-1.2899999618530291,96.90714655807271,38.17064559737583,0.390417946661306,2,-0.6149992942810059,-0.434999942779541,-1.0049998760223389,-2.2350001335144043,0.8500003814697266,4,0.011834364938100972,-1.7778025028875397,16.549999237060547,2.615376150827057,16.629999160766598,2.874985843967678,16.620000839233402,0.011834364938100972
1321,2005-02-07,17.0,17.079999923706055,16.920000076293945,16.989999771118164,268003.0,0.005917182469050486,-1.1333367241839707,0.029412424687812355,50.0,49.02889378701235,-0.6709901888276022,-0.5759827078302138,-0.9875182289943254,-3.0416890398849716,13.798271081119145,0.18000030517578125,-0.30887915433326896,0.5620001316070571,-0.2620236930180404,1.3860239562321546,0.14998821929450656,0.9740120439196076,-1.363600330352785,92.59259913356917,36.53458333174328,0.4120119123125491,2,-0.5500001907348633,-0.5350003242492676,-1.1050002574920654,-2.1800003051757812,0.6200008392333984,0,0.09117642570944384,1.3499971389880063,16.899999618530273,-1.7778025028875397,16.549999237060547,2.615376150827057,16.629999160766598,0.09117642570944384
1322,2005-02-08,16.989999771118164,17.069999694824222,16.719999313354492,17.0,317998.0,-0.0005882487577550943,3.666683620919679,-1.0,47.2934398622797,49.750387376310655,-0.5915087715462874,-0.5434393479387296,-0.9035375716380258,-2.976084842439011,13.260439404650917,0.3500003814697301,-0.20022402225186653,0.5199999332427971,-0.33861615323882077,1.378616019724415,0.09069189000198818,0.9493079764836061,-1.295856091308595,87.67120424320017,34.31070922114888,0.4293080432408088,2,-0.5399999618530273,-0.5250000953674316,-0.994999885559082,-2.119999885559082,0.21999931335448863,1,0.07710414853385061,-1.1333367241839707,17.0,1.3499971389880063,16.899999618530273,-1.7778025028875397,16.549999237060547,0.07710414853385061
1323,2005-02-09,16.969999313354492,17.059999465942386,16.010000228881836,16.790000915527347,503813.0,-0.0011771899960629773,4.833350110997398,-17.999427808506226,53.896100276999064,50.89553757748322,-0.5212937374217859,-0.4919554598316438,-0.8198694475650932,-2.900351565610027,12.899312679925362,1.0499992370605504,-0.09322858643555776,0.46399950981140137,-0.4158906890904035,1.343889708713208,0.024054410360498935,0.9039446092623038,-1.2204213837890645,89.71956619392928,36.205661349973454,0.4399450994509032,2,-0.5199995040893555,-0.5049996376037598,-0.8499994277954102,-2.09999942779541,0.6300010681152344,2,0.06010609894138219,3.666683620919679,16.989999771118164,-1.1333367241839707,17.0,1.3499971389880063,16.899999618530273,0.06010609894138219
1324,2005-02-10,17.100000381469727,17.280000686645508,16.75,16.829999923706055,252123.0,0.007660640741035785,-1.4651177232483454,1.5000158947134479,75.2100887477702,54.516838652416666,-0.526365098673292,-0.5850050789395631,-0.9094922351168719,-2.9724996937224866,12.529047487599247,0.5300006866455078,-0.017418376551432857,0.5515005588531494,-0.35794205527053435,1.4609431729768314,0.09677925179130753,1.0062218659149913,-1.2972055721386742,85.82675273261384,26.80784521168509,0.4547213070618411,2,-0.48000001907348633,-0.6350007057189941,-0.9675004482269287,-2.155000686645508,0.35000038146972656,3,0.04619877137750161,4.833350110997398,16.969999313354492,3.666683620919679,16.989999771118164,-1.1333367241839707,17.0,0.04619877137750161
1325,2005-02-11,17.569999694824222,17.729999542236328,16.870000839233402,17.030000686645508,728092.0,0.027485339349103466,-1.0000000000000082,1.9999929357577944,78.70035902217083,57.80178888955507,-0.8068727169233476,-0.9858353545441041,-1.329917904330312,-3.381006359238693,12.448692302839426,0.8599987030029261,0.06794486786850484,0.9454998493194608,-0.03944973104813698,1.930449429687057,0.45302505913566193,1.4379746395032598,-1.678572532854302,90.69767957639121,25.74803172229832,0.4924747901837983,2,-0.7049999237060582,-0.9299998283386266,-1.2874996662139928,-2.5599999427795446,0.09000015258788707,4,0.02333522222728801,-1.4651177232483454,17.100000381469727,4.833350110997398,16.969999313354492,3.666683620919679,16.989999771118164,0.02333522222728801
1326,2005-02-14,17.469999313354492,17.790000915527344,17.110000610351562,17.75,430935.0,-0.005691541446024462,2.777753053061008,-0.5185207424544762,74.4444318857739,60.03868562619224,-0.5814667658283952,-0.8838977429287027,-1.1795166617123414,-3.2146803941022206,11.239085233473164,0.6800003051757812,0.17137343555654638,0.8154995441436768,-0.23528418984077604,1.8662832781281296,0.29010767715145036,1.3408914111359032,-1.4314863609632589,82.02238883537123,12.190873341722977,0.5253918669922267,2,-0.5699987411499023,-0.7999987602233887,-1.1174993515014648,-2.339999198913574,0.37000083923339844,0,0.01602751560679616,-1.0000000000000082,17.569999694824222,-1.4651177232483454,17.100000381469727,4.833350110997398,16.969999313354492,0.01602751560679616
1327,2005-02-15,17.649999618530273,17.760000228881836,17.420000076293945,17.600000381469727,347719.0,0.010303395091617595,1.5185153788553103,-0.17856826588374738,74.72526858319009,62.29498283358413,-0.6705078897381682,-1.0674327244990103,-1.3250057082598303,-3.324878691315126,9.923499617159827,0.3400001525878906,0.30626349635506145,0.962999868392945,-0.16978619209268686,2.0957859288785787,0.3966068381501273,1.5293928986357628,-1.4363378698254294,92.13476162973234,18.243201950522163,0.5663930302428167,2,-0.7499990463256836,-0.9799990653991699,-1.2724995613098145,-2.5199995040893555,-0.049999237060546875,1,-0.0016996475889653473,2.777753053061008,17.469999313354492,-1.0000000000000082,17.569999694824222,-1.4651177232483454,17.100000381469727,-0.0016996475889653473
1328,2005-02-16,17.399999618530273,17.700000762939453,17.329999923706055,17.649999618530273,363580.0,-0.014164306255141867,1.114276683632876,-5.0000762951094835,77.56651510629843,64.69338886679894,-0.33502875945218946,-0.8433445691873445,-1.0491355021525237,-3.010771600189047,8.12738634960572,0.37000083923339844,0.38355790235646836,0.7019999027252197,-0.4549579511777111,1.8589577566281523,0.12352097577375432,1.2804788296766851,-1.0287039531431788,62.499908300627226,-16.099084881552727,0.5784789269514662,2,-0.4999990463256836,-0.7299990653991699,-1.0224995613098145,-2.2699995040893555,0.5,2,-0.01091957116224751,1.5185153788553103,17.649999618530273,2.777753053061008,17.469999313354492,-1.0000000000000082,17.569999694824222,-0.01091957116224751
1329,2005-02-17,17.290000915527347,17.5,17.200000762939453,17.309999465942386,193693.0,-0.006321764678993591,-2.0000095367976276,0.07999420166015625,78.16093633987931,67.77745998048461,-0.12183405674438674,-0.7264882931790559,-0.8982148260137421,-2.8404867273399184,6.965149339752724,0.2999992370605469,0.41205248447862175,0.5640011310577435,-0.6229348503922445,1.7509371125077315,-0.029466859667248713,1.1574691217827358,-0.7768347251262284,45.65217842001075,-38.25597757840273,0.593467990724994,2,-0.39000034332275746,-0.6200003623962438,-0.9200010299682653,-2.1600008010864293,0.6099987030029261,3,0.017929407144448684,1.114276683632876,17.399999618530273,1.5185153788553103,17.649999618530273,2.777753053061008,17.469999313354492,0.017929407144448684
1330,2005-02-18,17.129999160766598,17.350000381469727,16.629999160766598,17.100000381469727,335233.0,-0.009254004990656761,2.0638270242192216,-1.500047687171973,68.39822443287365,69.82170713969279,0.08294688327578115,-0.49499180490721884,-0.6902471297738977,-2.6297781130689515,7.484910000525166,0.7200012207031286,0.43969563750486884,0.3424993991851757,-0.7904683053305739,1.4754671037009253,-0.2239844530726991,0.9089832514430505,0.6600017547607457,43.10338307230636,-40.26994001185231,0.566483852257875,2,-0.22999858856200817,-0.4599986076354945,-0.759999275207516,-1.99999904632568,0.7700004577636754,4,0.01868077161998727,-2.0000095367976276,17.290000915527347,1.114276683632876,17.399999618530273,1.5185153788553103,17.649999618530273,0.01868077161998727
1331,2005-02-21,17.190000534057614,17.360000610351562,17.0,17.239999771118164,157309.0,0.0035027073106015383,1.482754991976007,-1.6667090539168976,64.03938341040998,71.6823675339295,0.05892834848748052,-0.4845375081984784,-0.7080110936752249,-2.64571349990171,7.805834886485682,0.3600006103515625,0.47224948918128007,0.3420007228851283,-0.7373675416786867,1.4213689874489432,-0.19768340939677742,0.881684855167034,0.5768003463745153,49.557596810510844,-30.40255018030301,0.5396841322819073,2,-0.2899999618530238,-0.5199999809265101,-0.7825007438659632,-2.0600004196166957,0.5100002288818395,0,0.027341436809342312,2.0638270242192216,17.129999160766598,-2.0000095367976276,17.290000915527347,1.114276683632876,17.399999618530273,0.027341436809342312
1332,2005-02-22,17.049999237060547,17.350000381469727,16.75,17.120000839233402,333356.0,-0.00814434512201967,1.2641494495686878,1.40005340657661,59.722198920054986,72.32971182760237,0.23281901333432486,-0.2884419386012951,-0.5271731438867207,-2.457063127756715,8.472128346503718,0.6000003814697266,0.5086130628912215,0.15699944496154927,-0.873791750757178,1.1877906406802783,-0.35839615289781435,0.6723950428209129,0.6940656089782706,39.25228480415857,-38.90016800581889,0.5153955978593642,2,0.16000080108642578,-0.34999895095825195,-0.7849991321563721,-1.9049992561340332,0.720001220703125,1,0.04633436662039059,1.482754991976007,17.190000534057614,2.0638270242192216,17.129999160766598,-2.0000095367976276,17.290000915527347,0.04633436662039059
1333,2005-02-23,16.850000381469727,16.940000534057614,16.629999160766598,16.700000762939453,372440.0,-0.01173013868271,-1.1379196948271368,-2.142802648429089,56.57895947645054,70.2595863530113,0.4626595394814963,-0.047564330910304875,-0.2907210941808458,-2.2073279047094623,8.829460445759828,0.42000007629394887,0.5370003922622999,-0.07049946784973216,-1.0633257421171187,0.9223268064176544,-0.5669126049834254,0.4259136692839611,0.8717831508636458,25.287472239335056,-51.30601578783754,0.49641313713369356,2,0.3599996566772461,-0.15000009536743164,-0.5800001621246338,-1.705000400543213,0.9899997711181641,2,0.044510384748999154,1.2641494495686878,17.049999237060547,1.482754991976007,17.190000534057614,2.0638270242192216,17.129999160766598,0.044510384748999154
1334,2005-02-24,16.879999160766598,16.959999084472653,16.5,16.899999618530273,268132.0,0.0017803429446721086,5.571444141689656,-0.13333672418399428,49.48978499541644,67.01396701670525,0.4449645086067733,-0.00455085268350075,-0.2880021808981468,-2.186112581204469,9.669780407827474,0.4599990844726527,0.5808183947002519,-0.08700065612793395,-0.9694158931483479,0.79541458089248,-0.5282082746381427,0.3542069623822748,0.81994868413544,44.1859175671116,-28.60545106266477,0.4412076185102076,2,0.26500129699707387,-0.1799988746643031,-0.46499943733214977,-1.6649994850158656,0.9100017547607457,3,0.060426570407326574,-1.1379196948271368,16.850000381469727,1.2641494495686878,17.049999237060547,1.482754991976007,17.190000534057614,0.060426570407326574
1335,2005-02-25,17.100000381469727,17.219999313354492,16.75,16.979999542236328,246679.0,0.013033248319968438,1.6111167036658314,-5.999904634750031,52.40385100332776,64.56501358532235,0.16906131224801868,-0.1304279332061249,-0.47463373889854665,-2.3494280301561794,10.29703548819065,0.4699993133544922,0.6074941309244615,0.06900053024292063,-0.6296867911722366,0.7676878516580778,-0.280343130464658,0.41834419095049924,0.5519495496362303,69.76743670268448,-0.4977614331858575,0.34934366070757905,2,0.029999732971191406,-0.40000009536743164,-0.6600008010864258,-1.8850007057189941,0.5499992370605469,4,0.0467835800709957,5.571444141689656,16.879999160766598,-1.1379196948271368,16.850000381469727,1.2641494495686878,17.049999237060547,0.0467835800709957
1336,2005-02-28,17.0,17.389999389648438,16.879999160766598,17.25,182319.0,-0.005847975394087768,-1.0816264567811693,-2.083318763410951,50.23041960715721,61.84336369909648,0.21834212164639766,0.027698823948092866,-0.34915243557840014,-2.197697696700782,10.568776180698286,0.5100002288818395,0.5634000061656579,-0.06699981689452983,-0.6704670213001833,0.5364673875111237,-0.3687334190973566,0.23473378530829692,0.6058719338617173,56.179813808356336,-11.39274064031138,0.30173360220282763,2,0.10000038146972656,-0.2999997138977051,-0.5350003242492676,-1.7600002288818377,0.7800006866455078,0,0.052941154031192594,1.6111167036658314,17.100000381469727,5.571444141689656,16.879999160766598,-1.1379196948271368,16.850000381469727,0.052941154031192594
1337,2005-03-01,17.0,17.239999771118164,16.959999084472653,17.049999237060547,225708.0,0.0,-3.307667478505644,0.1999969482421875,50.697689272999696,58.85793860650773,0.13012767504687162,0.06074132015567457,-0.3186328322961067,-2.1420894701847466,10.500793393295073,0.28000068664551137,0.4558381950665975,-0.08599977493286204,-0.6530384515293157,0.48103890166359164,-0.3695191132310889,0.1975195633653648,0.5616370565072479,56.179813808356336,-8.23639516676095,0.28351933829822695,3,0.0,-0.28499937057495117,-0.5350003242492676,-1.7350006103515643,0.8400001525878906,1,0.04117651546702672,-1.0816264567811693,17.0,1.6111167036658314,17.100000381469727,5.571444141689656,16.879999160766598,0.04117651546702672
1338,2005-03-02,16.850000381469727,17.040000915527347,16.75,16.90999984741211,251598.0,-0.008823506972369,-1.2307743095037502,1.2000076295109483,44.239636602074725,55.088905302307225,0.21669290755679782,0.24039303469477247,-0.15115542891200562,-1.9388650510652212,10.268761943884838,0.2900009155273473,0.36211018386366334,-0.2469994544982903,-0.784561243422992,0.29056233442641144,-0.5157803489606394,0.02178143996405879,0.669171192777231,39.325912527645855,-21.457429049154108,0.26878089446235004,3,0.09499931335449219,-0.04500007629394531,-0.38500070571899414,-1.5850009918212908,0.8899993896484375,2,0.05459940981993605,-3.307667478505644,17.0,-1.0816264567811693,17.0,1.6111167036658314,17.100000381469727,0.05459940981993605
1339,2005-03-03,16.709999084472653,16.940000534057614,16.5,16.899999618530273,266623.0,-0.008308682126264899,2.2592346654045903,3.1667037543313685,26.63046858479173,50.448043541409234,0.2970017188000327,0.4142336959156552,-0.0033246256773971083,-1.743996649483865,10.17797400899762,0.44000053405761363,0.24175434739972346,-0.39500074386597106,-0.9021911771614981,0.11218968942955598,-0.6485959605137346,-0.14140552721820754,0.7684056268044266,23.595418931197845,-32.02407694076447,0.2535952166477627,3,0.23500061035156605,0.09500122070312855,-0.24499940872192028,-1.444999694824217,1.080001831054691,3,0.06762424476523532,-1.2307743095037502,16.850000381469727,-3.307667478505644,17.0,-1.0816264567811693,17.0,0.06762424476523532
1340,2005-03-04,17.100000381469727,17.120000839233402,16.569999694824222,16.569999694824222,581982.0,0.023339396670552404,-1.0754733277432775,-2.7894694574109615,41.31459897415328,47.92306749293626,-0.10918430552903047,0.04214500436673774,-0.3808031398339544,-2.075507621216534,9.6665797541004,0.5500011444091797,0.1353943763491614,-0.014999485015870562,-0.5129743390448454,0.4829753690131042,-0.26398691203035796,0.23398794199861683,0.33926814135627126,67.41581943182403,14.510854778296732,0.24898742701448698,3,-0.1550006866455078,-0.2950000762939453,-0.6350007057189941,-1.7800006866455096,0.6399993896484375,4,0.04035090752426718,2.2592346654045903,16.709999084472653,-1.2307743095037502,16.850000381469727,-3.307667478505644,17.0,0.04035090752426718
1341,2005-03-07,18.549999237060547,18.559999465942386,17.540000915527347,17.649999618530273,1911229.0,0.08479525282128653,1.2173879691921585,1.6981102877933558,63.23527514317719,48.313409295505394,-1.5041579542402985,-1.3552628890445462,-1.810520933176118,-3.4573519882605304,9.16965691247328,1.4599990844726598,0.06730440619418943,1.3574994087219245,0.5491517268907167,2.1658470905531324,0.9533255678063206,1.7616732496375285,-2.049999237060547,99.51455187017416,49.44151100821417,0.4041738409156038,3,-1.0199995040893555,-1.2899994850158691,-2.0699996948242188,-3.174999713897707,-0.7899990081787109,0,-0.04851750164669488,-1.0754733277432775,17.100000381469727,2.2592346654045903,16.709999084472653,-1.2307743095037502,16.850000381469727,-0.04851750164669488
1342,2005-03-08,18.299999237060547,18.549999237060547,18.100000381469727,18.5,943510.0,-0.013477089503083683,2.0,-0.22222316412318086,63.23527514317719,49.05299992514169,-1.182557205553909,-1.0562431080682266,-1.545950545608136,-3.1434720966716014,9.07290300378336,0.4499988555908203,0.04396861198735991,1.041999435424806,0.10128110775839261,1.9827177630912196,0.5716402715915976,1.5123585992580146,-1.758799247741699,87.378626393823,37.271511236786246,0.4703591638332073,3,-0.7699995040893555,-1.0199995040893555,-1.8199996948242188,-2.924999713897707,-0.4799995422363281,1,-0.028415222518805128,1.2173879691921585,18.549999237060547,-1.0754733277432775,17.100000381469727,2.2592346654045903,16.709999084472653,-0.028415222518805128
1343,2005-03-09,17.989999771118164,18.420000076293945,17.8799991607666,18.239999771118164,628927.0,-0.01693986223314059,-1.297870268164405,1.2499952316466079,59.72219499544083,50.18993436958884,-0.7753827596682115,-0.7018962726837827,-1.2130768318760232,-2.776175682637593,9.799763274100968,0.5400009155273438,0.02734580257347119,0.6809999465942376,-0.30355196798851836,1.6655518611769935,0.18872398930285783,1.1732759038856173,-1.408423792266845,72.33010472828133,20.764739670293885,0.4922759572913784,3,-0.46000003814697266,-0.7049999237060547,-1.559999942779541,-2.615000247955324,-0.3099994659423828,2,-0.008337944437947553,2.0,18.299999237060547,1.2173879691921585,18.549999237060547,-1.0754733277432775,17.100000381469727,-0.008337944437947553
1344,2005-03-10,17.889999389648438,18.06999969482422,17.799999237060547,18.0,274355.0,-0.005558664966203719,1.160003662109375,0.44000244140625,60.7344579497312,51.11555736363367,-0.5778101616237734,-0.5688413524234903,-1.097662593753629,-2.627660080097856,10.482998512224325,0.2700004577636719,0.029954527007248544,0.5414996147155762,-0.470746616016374,1.5537458454475264,0.0353764993495993,1.047622730081553,-1.2688549410552987,66.33165058519171,13.130138143948066,0.5061231153659753,3,-0.3599996566772461,-0.6049995422363281,-1.549999713897705,-2.4499998092651385,-0.5699996948242152,3,-0.00838455134979299,-1.297870268164405,17.989999771118164,2.0,18.299999237060547,1.2173879691921585,18.549999237060547,-0.00838455134979299
1345,2005-03-11,17.979999542236328,18.200000762939453,17.84000015258789,17.969999313354492,217788.0,0.005030752132946681,-1.6666855047789937,-0.09091066722152864,61.064406913681594,52.319333731025274,-0.5921231980989852,-0.6604099952936693,-1.170885279718945,-2.6652550525972813,10.578780950624854,0.3600006103515625,0.061404454426913446,0.6109997749328606,-0.4361393148175736,1.6581388646832949,0.08743023005764172,1.1345693198080795,-1.3200779932962057,43.13718157049779,-10.090473987810881,0.5235695448752171,3,-0.4499998092651367,-0.6949996948242188,-1.6399998664855957,-2.539999961853029,-1.779998779296875,4,-0.01056722088688955,1.160003662109375,17.889999389648438,-1.297870268164405,17.989999771118164,2.0,18.299999237060547,-0.01056722088688955
1346,2005-03-14,17.75,17.979999542236328,17.610000610351562,17.920000076293945,240279.0,-0.012791965967298369,1.5517254987076023,-16.999618539004388,59.56285235140657,53.304351850848256,-0.2732871565546908,-0.4304261213332907,-0.9386853535809507,-2.379344601187416,10.43416997216793,0.3699989318847656,0.11084901266492864,0.36700019836425923,-0.6932298211555548,1.4272302178840732,-0.16311481139564776,0.8971152081241662,-1.0520768927198318,14.893573848994581,-38.445305148428176,0.5301150097599079,3,-0.2200002670288086,-0.4650001525878906,-1.375,-2.2900004386901873,-1.6499996185302734,0,-0.0005633931764414957,-1.6666855047789937,17.979999542236328,1.160003662109375,17.889999389648438,-1.297870268164405,17.989999771118164,-0.0005633931764414957
1347,2005-03-15,17.6200008392334,17.739999771118164,17.170000076293945,17.670000076293945,458316.0,-0.007323896381216999,5.000040154998294,0.2941130271853157,60.72423990300679,55.13597443984071,-0.05150876172134389,-0.3191527544617969,-0.8085958165486105,-2.1964969430753527,10.032159094719999,0.5799999237060547,0.13822298460835114,0.23850097656249858,-0.8202223997778226,1.2972243529028198,-0.2908607116076638,0.767862664732661,-0.8848362047799867,36.00006103515625,-20.02430637208684,0.5293616881701606,3,-0.09000110626220703,-0.33500099182128906,-1.1625010967254639,-2.1600012779235858,-2.200000762939453,1,0.00794548144042695,1.5517254987076023,17.75,-1.6666855047789937,17.979999542236328,1.160003662109375,17.889999389648438,0.00794548144042695
1348,2005-03-16,17.209999084472653,17.59000015258789,17.100000381469727,17.5,287055.0,-0.023269110966658957,1.0850999935069152,5.800106813153348,54.15616704901689,58.194385380310166,0.46369113688509245,0.07998570532253524,-0.39359466514804353,-1.737410358807919,9.82932762944533,0.5200004577636719,0.17268199477319257,-0.1620007514953663,-1.2234315045683886,0.899430001577656,-0.6927161280318792,0.3687146250411466,-0.4383377533894617,9.99987862331059,-45.55888938279321,0.5307153765365111,3,0.35500049591065164,0.07500076293945668,-0.7524993419647181,-1.694999694824217,-1.9099988937377876,2,0.03544454635688665,5.000040154998294,17.6200008392334,1.5517254987076023,17.75,-1.6666855047789937,17.979999542236328,0.03544454635688665
1349,2005-03-17,17.600000381469727,17.700000762939453,16.90999984741211,16.920000076293945,357194.0,0.02266132003161725,-1.2571430128446166,-2.3448212359579834,56.03864266910658,59.830390235304975,0.23826964361808933,-0.30103462440168727,-0.7800868618571641,-2.080670151616797,9.987754504059284,0.7900009155273438,0.22019391527246412,0.21250057220458984,-0.8529346340848569,1.2779357784940366,-0.3202170309401353,0.745218175349315,-0.7925722876893531,53.488375531543674,-0.26181031759539763,0.5327176031447239,3,0.13499927520751953,-0.07000064849853516,-1.142500638961792,-1.9850006103515643,-2.190000534057617,3,0.004545450112051208,1.0850999935069152,17.209999084472653,5.000040154998294,17.6200008392334,1.5517254987076023,17.75,0.004545450112051208
1350,2005-03-18,17.450000762939453,17.969999313354492,17.450000762939453,17.700000762939453,436870.0,-0.008522705413586351,-3.1599884033203125,-0.367646893828047,55.36993437632011,58.95646348343197,0.49521507367372664,-0.1326322031964864,-0.6092284232977718,-1.884646090663832,10.042450089288602,0.5199985504150391,0.29959905298164813,0.04650087356567312,-1.0122424314668663,1.1052441785982126,-0.4828707789505948,0.5758725260819411,-0.6075212417158404,50.467389676784535,-2.852551203365408,0.529371652516269,3,0.279998779296875,0.07999897003173828,-0.9075007438659668,-1.7850012779235875,-2.0500011444091797,4,-0.00744991761784497,-1.2571430128446166,17.600000381469727,1.0850999935069152,17.209999084472653,5.000040154998294,17.6200008392334,-0.00744991761784497
1351,2005-03-21,17.65999984741211,17.68000030517578,17.319999694824222,17.360000610351562,174043.0,0.012034330962245932,1.1176496987512272,-1.1999969482421875,57.49999566511822,58.31921020809208,0.16281479842108837,-0.3221305312715401,-0.7938865448897587,-2.0480500445903935,10.190979512459922,0.36000061035155895,0.44269413677186975,0.23299999237060476,-0.8266541586859262,1.2926541434271357,-0.2968270831576625,0.762827067898872,-0.7831699272941215,70.75475262935339,17.061408638700797,0.529827075528266,3,0.005000114440917969,-0.13000011444091797,-0.9075000286102295,-1.5199999809265137,-2.050000190734865,0,-0.08267265555421865,-3.1599884033203125,17.450000762939453,-1.2571430128446166,17.600000381469727,1.0850999935069152,17.209999084472653,-0.08267265555421865
1352,2005-03-22,17.84000015258789,17.950000762939453,17.40999984741211,17.40999984741211,230769.0,0.010192542850002262,-1.5116303827114494,1.4333379957529595,61.173806734444206,58.48050040131468,-0.09979263736939714,-0.46368471179144066,-0.9459317921530257,-2.179935483258493,9.946067980277373,0.5400009155273438,0.5415147906106661,0.3735002517700181,-0.6858791670440567,1.432879670584093,-0.1561894576370193,0.9031899611770555,-0.9295068415534153,87.73592205058075,30.894005058362424,0.5296897094070379,3,-0.2849998474121094,-0.3100004196166992,-1.054999589920044,-1.5299997329711914,-2.3600006103515625,1,-0.09753361862307819,1.1176496987512272,17.65999984741211,-3.1599884033203125,17.450000762939453,-1.2571430128446166,17.600000381469727,-0.09753361862307819
1353,2005-03-23,17.600000381469727,17.760000228881836,17.260000228881836,17.59000015258789,244898.0,-0.0134529018534425,2.030303730890385,0.02325632973155196,59.823412385132805,58.37927311635931,0.08835992672627313,-0.17351192845049468,-0.6769656042876733,-1.8924086259095656,9.403396103269381,0.5799999237060547,0.44731472870996924,0.09600048065185618,-0.9238527902971221,1.1158537516008344,-0.41392615482263295,0.6059271161263453,-0.6565169473370922,65.09442280182458,3.8798680473717155,0.5099266354744885,3,-0.04500007629394531,-0.07000064849853516,-0.8149998188018799,-1.239999771118164,-2.25,2,-0.12386365101849706,-1.5116303827114494,17.84000015258789,1.1176496987512272,17.65999984741211,-3.1599884033203125,17.450000762939453,-0.12386365101849706
1354,2005-03-24,17.899999618530273,17.940000534057614,17.610000610351562,17.610000610351562,236425.0,0.017045410827172702,-1.2758693264405219,28.999237078008775,59.00900320383118,58.150894926375926,-0.2347590191077984,-0.41442499413756906,-0.943915182491466,-2.140258709999884,8.728074927675058,0.3400001525878871,0.3712530567529342,0.34499969482421733,-0.6450451849572545,1.3350445746056891,-0.15002274506651858,0.8400221347149532,-0.9241858637614442,90.14087533983086,28.483418885992123,0.4950224398907354,3,-0.4549999237060547,-0.36999988555908203,-1.1149990558624268,-1.539999008178711,-2.559999465942383,3,-0.1452513677767826,2.030303730890385,17.600000381469727,-1.5116303827114494,17.84000015258789,1.1176496987512272,17.65999984741211,-0.1452513677767826
1355,2005-03-25,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,0.0,1.0,0.0,39.130440329646035,55.88062692395809,-0.2763629133516474,-0.3704091264603626,-0.9037365024481794,-2.0902945450299057,8.57017169800593,0.0,0.3259363976828169,0.30499973297119,-0.6722032972652734,1.2822027632076534,-0.18360178214704348,0.7936012480894234,-0.8925021495379717,92.7534629407976,34.40231556717093,0.48860151511823235,3,-0.46000003814697266,-0.36999988555908203,-1.1149990558624268,-1.539999008178711,-2.6199998855590803,4,-0.13910613542921468,-1.2758693264405219,17.899999618530273,2.030303730890385,17.600000381469727,-1.5116303827114494,17.84000015258789,-0.13910613542921468
1356,2005-03-28,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,0.0,1.0,0.0,42.70073627840054,53.878015410112944,-0.2825623055705577,-0.3157130583503154,-0.8891645720122128,-2.042218215433742,8.749234463369772,0.0,0.2814377716857166,0.25999975204467773,-0.6841676482075236,1.204167152296879,-0.21208394808142117,0.7320834521707766,-0.8614521095989716,92.7534629407976,36.50129479205202,0.4720837001261004,3,-0.46000003814697266,-0.36999988555908203,-1.1149990558624268,-1.539999008178711,-0.6499996185302734,0,-0.13966480744569254,1.0,17.899999618530273,-1.2758693264405219,17.899999618530273,2.030303730890385,17.600000381469727,-0.13966480744569254
1357,2005-03-29,17.700000762939453,17.84000015258789,17.200000762939453,17.760000228881836,358836.0,-0.011173120662180347,4.81819442879065,-100.0,44.48670911183523,52.80363119487054,-0.07825099679391911,-0.06385700265196448,-0.6808082512100064,-1.7917841666571626,9.170272744884228,0.6999988555908203,0.21991333815634562,0.025000858306885476,-0.869884915484576,0.919886632098347,-0.42244202858884705,0.472443745202618,-0.6310242148679279,67.56758846620802,12.79773067338067,0.4474428868957314,3,-0.26000118255615234,-0.17000102996826172,-0.9150002002716064,-1.2300004959106445,-0.20000076293945312,1,-0.11807915345621267,1.0,17.899999618530273,1.0,17.899999618530273,-1.2758693264405219,17.899999618530273,-0.11807915345621267
1358,2005-03-30,17.770000457763672,18.0,17.399999618530273,17.700000762939453,212326.0,0.003954784847850723,1.2641575977428456,-1.1666719649044728,47.69232687866616,51.87626277371049,-0.06756601011107932,-0.06471670484805969,-0.7472676010610968,-1.8077151789415868,9.107901869949105,0.6000003814697266,0.1795627175401293,0.04900054931640696,-0.7575487591896888,0.8555498578225027,-0.35427410493663913,0.45227520356945305,-0.6712034513347298,71.25002980235081,17.201468220749604,0.4032746542530478,3,-0.1700000762939453,-0.24000072479248047,-0.8150002956390381,-1.2899999618530273,-0.32999992370605824,2,-0.1288689283362876,4.81819442879065,17.700000762939453,1.0,17.899999618530273,1.0,17.899999618530273,-0.1288689283362876
1359,2005-03-31,17.84000015258789,18.0,17.6200008392334,17.920000076293945,259869.0,0.003939206135114892,2.1666626930198922,-1.1428610354223434,47.286831447915304,50.97814022610996,-0.11168659965146333,-0.04818964126064884,-0.798333465008362,-1.8234885909530334,8.601544865240296,0.37999916076660156,0.14489305279271747,0.06250019073486257,-0.5893266767895042,0.7143270582592294,-0.2634132430273226,0.38841362449704775,-0.7119790969686797,80.0,23.55621038579433,0.32591343376218385,3,-0.23999977111816406,-0.3100004196166992,-0.8849999904632568,-1.359999656677246,-0.5400009155273438,3,-0.1395739770078961,1.2641575977428456,17.770000457763672,4.81819442879065,17.700000762939453,1.0,17.899999618530273,-0.1395739770078961
1360,2005-04-01,17.790000915527344,17.889999389648438,17.65999984741211,17.8799991607666,175717.0,-0.0028026477933238425,3.1818591666522167,1.1249791383544334,50.833353201567206,50.2374021746043,-0.00937198046527854,0.059187759356859715,-0.7028335459443511,-1.7228354103096777,8.47328290630352,0.22999954223632812,0.16883086582608087,-0.021999073028563743,-0.5905646393813342,0.5465664933242067,-0.3062818562049472,0.2622837101478197,-0.6333402917016677,73.75008940705243,11.552684168288351,0.28428278317638433,4,-0.1900005340576172,-0.26000118255615234,-0.8675005435943604,-1.2200002670288086,-0.8900012969970703,4,-0.13771785479791965,2.1666626930198922,17.84000015258789,1.2641575977428456,17.770000457763672,4.81819442879065,17.700000762939453,-0.13771785479791965
1361,2005-04-04,17.649999618530273,17.700000762939453,17.34000015258789,17.6200008392334,246885.0,-0.007869662158076385,4.5384254232812,-0.3333262689414009,50.62238135261892,49.06502157662371,0.14422880627486734,0.1352400428986762,-0.5205992999789402,-1.5342364177072945,7.776778286797267,0.4500007629394531,0.15191577675906842,-0.1170003890991218,-0.5704360640652659,0.3364352858670223,-0.34371822658219386,0.10971744838395026,-0.4652722178622639,56.24991059294757,-8.878708473091592,0.22671783748307245,4,-0.049999237060546875,-0.11999988555908203,-0.734999418258667,-1.0299992561340332,-1.2799987792968714,0,-0.13427761681483996,3.1818591666522167,17.790000915527344,2.1666626930198922,17.84000015258789,1.2641575977428456,17.770000457763672,-0.13427761681483996
1362,2005-04-05,17.780000686645508,18.0,17.549999237060547,17.739999771118164,533844.0,0.007365499769119044,-1.1428506553073996,1.3334181078331637,63.38032457176431,49.46023404180498,0.005388427531169526,-0.03764556639908889,-0.6114664924828972,-1.6096003192817534,6.812434349310525,0.4500007629394531,0.1535981228820198,0.039000606536866655,-0.33913317465871273,0.41713438773244604,-0.15006628406092304,0.22806749713465635,-0.5677678446720122,66.66676299742797,-5.210745534537708,0.1890668905977894,4,-0.18000030517578125,-0.2500009536743164,-0.8800003528594971,-1.1100001335144043,-1.260000228881836,1,-0.02980881137105862,4.5384254232812,17.649999618530273,3.1818591666522167,17.790000915527344,2.1666626930198922,17.84000015258789,-0.02980881137105862
1363,2005-04-06,17.84000015258789,17.850000381469727,17.65999984741211,17.850000381469727,251372.0,0.00337454801041992,36.999237078008775,-0.25,56.666670198799004,49.19997481902364,-0.018983177969676746,-0.11537410442759466,-0.6356637039041502,-1.6185298347885961,6.218568322915832,0.1900005340576172,0.12912990730210439,0.1065000534057603,-0.2564860032312204,0.469486110042741,-0.07499297491273182,0.2879930817242524,-0.6008119781350167,75.75759327225963,1.4897896515344797,0.18149302831849062,4,-0.23999977111816406,-0.3100004196166992,-0.9824998378753662,-1.169999599456787,-1.4400005340576172,2,-0.019058304354250266,-1.1428506553073996,17.780000686645508,4.5384254232812,17.649999618530273,3.1818591666522167,17.790000915527344,-0.019058304354250266
1364,2005-04-07,17.739999771118164,17.850000381469727,17.600000381469727,17.68000030517578,175943.0,-0.005605402500807766,-1.272734366194741,-5.999809269502194,58.285694978654014,51.32833644669119,0.06250780392834798,-0.02865675125524092,-0.48900166221407204,-1.471035304982287,5.785688990214021,0.25,0.0668847217342119,0.013999652862548118,-0.3414925606214929,0.36949186634658915,-0.1637464538794724,0.19174575960456863,-0.47439537083549865,60.60601681935093,-15.983660315356715,0.17774610674202074,4,-0.1399993896484375,-0.21000003814697266,-0.8649997711181641,-1.0699992179870605,-1.260000228881836,3,-0.016910892949895562,36.999237078008775,17.84000015258789,-1.1428506553073996,17.780000686645508,4.5384254232812,17.649999618530273,-0.016910892949895562
1365,2005-04-08,17.790000915527344,17.920000076293945,17.649999618530273,17.649999618530273,191477.0,0.0028185538362059948,-2.85711366330159,2.3333757192357822,54.08808351067276,52.59359725027699,-0.0052943059495085265,-0.09868139558808764,-0.4866071329521091,-1.4714920061854926,5.076865570964265,0.2700004577636719,0.02845349553115284,0.07350072860717916,-0.2630624934315833,0.4100639506459416,-0.09478088241220206,0.24178233962656037,-0.4985086139314845,68.18194954194723,-8.768002476308297,0.16828161101938163,4,-0.1900005340576172,-0.22500133514403942,-0.9150009155273438,-1.1200003623962402,-1.2200012207031214,4,-0.027543656731299992,-1.272734366194741,17.739999771118164,36.999237078008775,17.84000015258789,-1.1428506553073996,17.780000686645508,-0.027543656731299992
1366,2005-04-11,17.739999771118164,17.799999237060547,17.399999618530273,17.399999618530273,89969.0,-0.0028106319188291318,-1.3529378765609397,2.4285500197544994,46.575331728200396,52.82566642987312,0.021930278602745545,-0.05214116110112954,-0.39854052293028275,-1.3742889291722307,4.9554948648450265,0.39999961853027344,-0.029753236794029192,0.023999595642088423,-0.3123837396640532,0.36038293094823004,-0.14419207201098416,0.192191263295161,-0.4231373262353735,56.666656070292106,-18.137421247283925,0.16819166765307114,4,-0.06999969482421875,-0.005000114440917969,-0.8649997711181641,-1.0699992179870605,-1.039999008178711,0,-0.047350629279909184,-2.85711366330159,17.790000915527344,-1.272734366194741,17.739999771118164,36.999237078008775,17.84000015258789,-0.047350629279909184
1367,2005-04-12,17.760000228881836,17.81999969482422,17.649999618530273,17.690000534057614,218671.0,0.0011274215344825311,-1.2666446264177813,0.20588136296829238,56.451598017590655,53.79891877864251,0.012667952754203071,-0.06441819704419771,-0.39041917866660825,-1.345214578623544,5.52520775438053,0.1700000762939453,0.0008373088858171229,0.03700008392333842,-0.2967885176215326,0.3707886854682094,-0.1298942168490953,0.20389438469577215,-0.4182750435778537,69.23082566115248,-6.520496451627096,0.1668943007724348,4,-0.09000015258789062,-0.030000686645507812,-0.36500048637390137,-0.7050004005432093,-1.260000228881836,1,-0.07826573039047469,-1.3529378765609397,17.739999771118164,-2.85711366330159,17.790000915527344,-1.272734366194741,17.739999771118164,-0.07826573039047469
1368,2005-04-13,17.81999969482422,17.8799991607666,17.65999984741211,17.770000457763672,198599.0,0.0033783482640281637,1.5882550937976843,0.7142779291552771,46.00001144406997,53.65593877821525,-0.04413447325904585,-0.0805021682755438,-0.4213421580076151,-1.3516196730151293,5.952617847122122,0.2199993133544922,0.01754557849181282,0.06649951934814524,-0.1660398864167867,0.29903892511307717,-0.04977018353432072,0.1827692222306112,-0.45390902390746746,80.76917433884752,6.555561805561879,0.1162697028824663,4,-0.14999961853027344,-0.1549997329711914,-0.41499996185302734,-0.7649998664855922,-1.2600002288818324,2,-0.0729516980540762,-1.2666446264177813,17.760000228881836,-1.3529378765609397,17.739999771118164,-2.85711366330159,17.790000915527344,-0.0729516980540762
1369,2005-04-14,17.68000030517578,17.920000076293945,17.649999618530273,17.899999618530273,181598.0,-0.007856307073287994,1.0769247698345743,-4.400053406576639,40.350918286935176,52.49122378770058,0.0791004062093954,0.06935371607879404,-0.2507145615025834,-1.1597329466131292,6.044076824197572,0.2700004577636719,0.03958498445131653,-0.0774998664855957,-0.30151785314300383,0.14651812017181243,-0.18950885981429977,0.03450912684310836,-0.2900314583585164,53.84623849172871,-17.27772884506838,0.11200899332870363,4,-0.010000228881835938,-0.125,-0.27250051498413086,-0.6250004768371547,-1.010000228881836,3,-0.0723982276329933,1.5882550937976843,17.81999969482422,-1.2666446264177813,17.760000228881836,-1.3529378765609397,17.739999771118164,-0.0723982276329933
1370,2005-04-15,17.319999694824222,17.600000381469727,16.649999618530273,17.600000381469727,554536.0,-0.020362025120902794,5.785703094665568,1.2727343661947248,30.666693793368353,50.27392517000607,0.40836397321012186,0.44176513351652247,0.12507921975430136,-0.7516470213071003,7.226147980098591,1.0300006866455078,0.037166014628283506,-0.4310004234313922,-0.6963224895387583,-0.16567835732402614,-0.5636614564850753,-0.2983393903777092,1.239999771118164,52.7558925036723,-14.986343630085557,0.13266103305368235,4,0.005000114440914416,0.10500049591064098,0.08750009536742809,-0.2649998664855957,-0.6100006103515696,4,-0.04849885493005601,1.0769247698345743,17.68000030517578,1.5882550937976843,17.81999969482422,-1.2666446264177813,17.760000228881836,-0.04849885493005601
1371,2005-04-18,16.200000762939453,16.600000381469727,15.5,16.280000686645508,612494.0,-0.06466506649070325,2.05555952920233,0.2857133125796182,19.00828986631231,45.34369909162252,1.4539485516032222,1.524961962034439,1.244958653666643,0.4088159522602304,8.712788009271174,1.8199996948242223,0.00019381450190536498,-1.4779994010925286,-2.221408069420715,-0.7345907327643424,-1.8497037352566217,-1.1062950669284355,2.3217987060546896,28.925650449212114,-37.23429173780018,0.3717043341640928,4,0.5099992752075195,0.5499992370605469,1.2074990272521973,0.8549990653991735,0.8599987030029332,0,0.022839439164176634,5.785703094665568,17.319999694824222,1.0769247698345743,17.68000030517578,1.5882550937976843,17.81999969482422,0.022839439164176634
1372,2005-04-19,16.100000381469727,16.700000762939453,15.949999809265135,16.319999694824222,470921.0,-0.006172862762975684,-1.8846165132230366,2.7499940395298825,15.918402935912383,40.81611384019067,1.442247338680037,1.568331306183893,1.3439974467946598,0.5463952605147746,10.14806906574439,0.7500009536743182,-0.05298689759173669,-1.490999794006349,-2.5105536165437954,-0.47144597146890277,-2.0007767052750722,-0.9812228827376259,2.3009271087646503,24.793403411316568,-39.04046514776305,0.5097769112687239,4,0.6099996566772461,0.6499996185302734,1.3074994087219238,0.9549994468689,0.9099998474121094,1,0.03726710355611518,2.05555952920233,16.200000762939453,5.785703094665568,17.319999694824222,1.0769247698345743,17.68000030517578,0.03726710355611518
1373,2005-04-20,15.420000076293945,16.479999542236328,15.420000076293945,16.479999542236328,426349.0,-0.042236042799006834,1.0,4.818194428790573,10.457557486865184,35.50187634110302,1.947690996493094,2.188861594571783,2.0157594479823295,1.2546536492751699,12.083300520901421,1.0599994659423828,-0.11913341661790255,-2.0620000839233406,-3.4697319548048213,-0.6542682130418598,-2.7658660193640827,-1.3581341484825984,2.8648903143310562,0.0,-59.23652338615268,0.7038659354407409,4,1.25,1.2899999618530273,1.987499713897705,1.6349997520446813,1.8600006103515625,2,0.07003890521157663,-1.8846165132230366,16.100000381469727,2.05555952920233,16.200000762939453,5.785703094665568,17.319999694824222,0.07003890521157663
1374,2005-04-21,15.300000190734865,15.670000076293945,15.020000457763672,15.15999984741211,1105915.0,-0.0077820937072213825,-2.0952427446804163,-0.132075862131015,10.223680526208184,30.628053787273625,1.8832190501512063,2.217796359856118,2.1217658002402775,1.3895673246463698,13.92703901729922,0.6499996185302734,-0.2418518995328398,-2.051999998092649,-3.747909523661564,-0.35609047252373394,-2.8999547608771064,-1.2040452353081914,2.8129967810302734,10.852703149269326,-44.62510387340946,0.8479547627844572,4,1.1700000762939435,1.2100000381469709,2.12499952316284,1.7549996376037615,2.0999994277954084,3,0.0823528927777748,1.0,15.420000076293945,-1.8846165132230366,16.100000381469727,2.05555952920233,16.200000762939453,0.0823528927777748
1375,2005-04-22,15.40999984741211,15.779999732971193,15.239999771118164,15.649999618530273,505637.0,0.007189519954637458,1.1599998474121012,-1.7142798754776658,13.870998108649843,26.994238940656896,1.5646527205567828,2.014997410255596,1.9836104987596421,1.2967095539797384,15.77918017229189,0.5399999618530291,-0.358904335429429,-1.817500352859497,-3.699412891961682,0.06441218624268785,-2.7584566224105878,-0.8765440833084064,2.4555574032329126,23.21424516691568,-30.837155965076605,0.9409562695510922,4,1.0600004196166992,1.1000003814697266,2.2224998474121094,1.6449999809265172,2.3800010681152344,4,0.08176510326789099,-2.0952427446804163,15.300000190734865,1.0,15.420000076293945,-1.8846165132230366,16.100000381469727,0.08176510326789099
1376,2005-04-25,15.399999618530273,15.489999771118164,15.0,15.289999961853027,540792.0,-0.0006489441259478479,2.3793092108508422,-0.4583323399216397,10.067115597431822,21.84040756063925,1.349758716479549,1.9268936132490886,1.967982175309352,1.32444655603949,17.798771815752517,0.48999977111816406,-0.4852737290887781,-1.702500581741333,-3.7233174166739857,0.31831625319131973,-2.7129089992076594,-0.6920921642750066,2.237913088684241,23.529378765609398,-27.73134980871757,1.0104084174663266,4,1.0600004196166992,1.1000003814697266,2.2300000190734863,1.6550002098083532,2.450000762939453,0,0.08506490249299126,1.1599998474121012,15.40999984741211,-2.0952427446804163,15.300000190734865,1.0,15.420000076293945,0.08506490249299126
1377,2005-04-26,15.609999656677244,15.670000076293945,15.289999961853027,15.5,479206.0,0.013636366451222903,2.304341696624415,0.9999999999999839,14.377011893499244,18.326740943909165,0.8970422120946981,1.6361752668960587,1.7284625627542614,1.1241638780894139,19.110311281275603,0.38000011444091797,-0.6145483804740266,-1.3880004882812518,-3.4931182597426105,0.7171172831801051,-2.440559374011931,-0.3354416025505724,1.7641217798158184,41.21620576689603,-6.658908929391096,1.0525588857306785,4,0.8500003814697283,0.8900003433227557,1.987500190734865,1.4450001716613823,2.5800008773803693,1,0.09288916343088438,2.3793092108508422,15.399999618530273,1.1599998474121012,15.40999984741211,-2.0952427446804163,15.300000190734865,0.09288916343088438
1378,2005-04-27,15.479999542236328,15.670000076293945,15.199999809265135,15.399999618530273,663603.0,-0.008328002389500933,1.0434750158599921,0.727274303598843,14.240522564947824,15.42558586368835,0.7377934031398325,1.6715173458466452,1.8348833406970932,1.2600306342646626,20.84486638562555,0.47000026702881037,-0.7439123218692067,-1.4035005569458008,-3.5797290708719274,0.7727279569803276,-2.491614813908864,-0.3153862999827375,1.6567097506074298,61.5384239181599,14.64274264199723,1.088114256963064,4,0.8200006484985352,1.0200004577636719,2.062500476837158,1.5750002861022985,3.020000457763672,2,0.09883725658201636,2.304341696624415,15.609999656677244,2.3793092108508422,15.399999618530273,1.1599998474121012,15.40999984741211,0.09883725658201636
1379,2005-04-28,15.350000381469727,15.600000381469727,15.0600004196167,15.300000190734865,459948.0,-0.008397878850829765,-1.037736731774465,0.6250029802350587,12.34566811071798,13.389916343393866,0.5615807025952417,1.6921654512863,1.9428525380286175,1.4030239565126088,22.716972594432367,0.5399999618530273,-0.9108126939065286,-1.4089997291564949,-3.6390615256554497,0.82106206734246,-2.524030627405974,-0.2939688309070174,1.5730379820896552,44.87185913980982,0.6411223653939899,1.1150308982494779,4,0.5,1.1499996185302734,2.1924996376037598,1.7049994468689,3.4300003051757812,3,0.12573291577931478,1.0434750158599921,15.479999542236328,2.304341696624415,15.609999656677244,2.3793092108508422,15.399999618530273,0.12573291577931478
1380,2005-04-29,15.34000015258789,15.5,14.5600004196167,15.050000190734865,522275.0,-0.0006514806927241379,2.08196757192819,5.799977111903888,12.49999254941666,12.666772197072124,0.2918753243888794,1.5907660990244104,1.935410513764559,1.4300839025070857,24.834803405503777,0.9399995803833008,-1.0868605791143153,-1.2964999198913567,-3.557056777754646,0.9640569379719324,-2.426778348823003,-0.16622149095971217,1.3907343746155547,70.27026794819915,26.47194366339197,1.130278428931645,4,0.29000043869018555,0.940000057220459,2.1474995613098145,1.714999675750736,3.3899993896484375,4,0.13428940322369276,-1.037736731774465,15.350000381469727,1.0434750158599921,15.479999542236328,2.304341696624415,15.609999656677244,0.13428940322369276
1381,2005-05-02,15.279999732971193,15.5,15.119999885559082,15.119999885559082,225475.0,-0.003911370209900289,-3.750005960470162,0.5517236843403464,11.728373440160524,12.201213364210806,0.232052340799628,1.5432305330416778,1.9749775291040041,1.5032958964439818,26.49130818849391,0.38000011444091797,-1.2656707384154409,-1.2380003452301,-3.523198670361362,1.04719797990116,-2.380599507795731,-0.09540118266446918,1.1902467013218416,64.86482306758477,23.28041120930122,1.1425991625656302,5,0.2400002479553205,1.0000004768371564,2.204999923706053,1.7750000953674334,3.2699995040893537,0,0.16426709596990818,2.08196757192819,15.34000015258789,-1.037736731774465,15.350000381469727,1.0434750158599921,15.479999542236328,0.16426709596990818
1382,2005-05-03,17.25,17.5,16.290000915527347,16.579999923706055,2264568.0,0.12892672129947358,1.0683743684964653,4.187504470352575,44.466021970435705,15.979931640163088,-1.7407208492293886,-0.49383088959941546,0.011527491252486755,-0.4422225645883735,27.563857482784627,2.220000267028807,-1.363803876246834,0.7584999561309829,-1.4768268134829654,2.9938267257449294,-0.35916342867599127,1.876163340937957,-2.689999580383301,91.49659742579261,52.6022211861311,1.1176633848069732,5,-1.2199997901916504,-0.9699997901916504,0.2349996566772461,-0.1950001716613734,1.0499992370605469,1,0.03478263080983912,-3.750005960470162,15.279999732971193,2.08196757192819,15.34000015258789,-1.037736731774465,15.350000381469727,0.03478263080983912
1383,2005-05-04,17.5,17.59000015258789,17.010000228881836,17.049999237060547,639298.0,0.01449275362318847,-1.1886839983877469,0.6716428532793582,48.2889705575731,20.209408310314743,-1.8602721189780311,-0.8122535361977938,-0.22243465886543845,-0.6674755224795739,28.65078449979795,0.5799999237060547,-1.3195227016323656,1.0254999637603746,-1.1714882620729554,3.2224881895937045,-0.07299414915629043,2.1239940766770395,-2.881199588775635,97.02969767262529,57.54699322412745,1.0984941129166645,5,-1.424999713897705,-1.2199997901916504,-0.015000343322753906,-0.4450001716613734,0.9799995422363281,2,0.03942860194614939,1.0683743684964653,17.25,-3.750005960470162,15.279999732971193,2.08196757192819,15.34000015258789,0.03942860194614939
1384,2005-05-05,17.440000534057614,17.700000762939453,17.290000915527347,17.700000762939453,70651.0,-0.0034285409109935383,2.1538422037192992,-0.5777773068283044,51.209686102655304,24.358151420759796,-1.6369311198819876,-0.8178112413676928,-0.14773097463510965,-0.5852217377540008,29.625441115401618,0.4099998474121058,-1.2555280868185257,0.980500459671017,-1.1839636729340768,3.1449645922761107,-0.10173160663152814,2.062732525973564,-2.7023521331787084,91.71973883905036,51.688788926594064,1.0822320663025464,5,-1.3099999427795375,-1.160000324249264,0.12499952316284535,-0.3550009727477992,0.8799991607666051,3,0.06077978402995865,-1.1886839983877469,17.5,1.0683743684964653,17.25,-3.750005960470162,15.279999732971193,0.06077978402995865
1385,2005-05-06,17.299999237060547,17.40999984741211,17.209999084472653,17.399999618530273,374199.0,-0.008027597059051983,2.3333227370262057,0.3846165132230443,63.81907127490878,30.330590940479457,-1.3417375346019718,-0.7551171085957051,-0.0014414995199345526,-0.4248316631258824,30.85365418522219,0.23000144958496094,-1.089273792040908,0.8649992465972893,-1.2464980985545466,2.9764965917491253,-0.19074942597863043,1.9207479191732073,-2.3846096944580086,84.49607016083453,41.281594898737985,1.0557486725759184,5,-1.1699986457824707,-1.0199990272521973,0.2650008201599121,-0.21499967575073242,1.25,4,0.08554922051178249,2.1538422037192992,17.440000534057614,-1.1886839983877469,17.5,1.0683743684964653,17.25,0.08554922051178249
1386,2005-05-09,16.899999618530273,17.379999160766598,16.530000686645508,17.299999237060547,352536.0,-0.023121366252628617,2.0357117312270994,3.999980926586431,59.34578398032403,35.327121172348875,-0.7896242107386549,-0.4440410644514685,0.4035517196320981,-0.010234706459677057,31.94341515241812,0.8499984741210902,-0.9060652790859756,0.5069996356964097,-1.527203694566282,2.541202965959103,-0.5101020294349361,1.5241013008277555,-1.8175334027075198,43.26232404368761,-2.188013752228045,1.0171016651313465,5,-0.7699990272521973,-0.6199994087219238,0.6650004386901855,0.18499994277954102,1.9300003051757777,0,0.10828402159841,2.3333227370262057,17.299999237060547,2.1538422037192992,17.440000534057614,-1.1886839983877469,17.5,0.10828402159841
1387,2005-05-10,16.370000839233402,17.09000015258789,16.110000610351562,16.899999618530273,391908.0,-0.03136087522249087,1.1538455089268123,1.3249982118589425,61.50122222740504,40.57831002373301,-0.15699132329129029,-0.024787775257038902,0.9324884246571052,0.5336630952898958,33.301339947849925,0.9799995422363281,-0.7467073126152108,0.04650082588196014,-1.8833562465348272,1.9763578982987475,-0.9184277103264336,1.0114293620903538,-1.1304825505836469,16.352214083669242,-33.40778034221822,0.9649285362083934,5,-0.24000024795532582,-0.09000062942505238,1.194999217987057,0.7149987220764125,2.5699996948242116,1,0.13317032902053483,2.0357117312270994,16.899999618530273,2.3333227370262057,17.299999237060547,2.1538422037192992,17.440000534057614,0.13317032902053483
1388,2005-05-11,16.520000457763672,16.530000686645508,16.030000686645508,16.100000381469727,228583.0,0.009163079464893586,1.2727245141685488,-0.7924547993320719,64.66346864737542,46.3913989722505,-0.1608698690529593,-0.29215251396902175,0.7879835187239408,0.3926679868701157,34.916654771146426,0.5,-0.5619513453326235,0.2615004062652595,-1.5393915216991125,2.0623923342296315,-0.6389455577169265,1.1619463702474455,-1.1328532206565356,29.34130231931299,-24.293425147842296,0.900445963982186,5,-0.3899998664855957,-0.2800002098083496,1.044999599456787,0.5649991035461426,2.3899993896484375,2,0.10774810714126559,1.1538455089268123,16.370000839233402,2.0357117312270994,16.899999618530273,2.3333227370262057,17.299999237060547,0.10774810714126559
1389,2005-05-12,16.399999618530273,16.620000839233402,16.290000915527347,16.5,187001.0,-0.0072639731179307,-1.0625137836694523,-0.2380961031057988,61.87050063555421,51.87701098182134,0.1382780539559434,-0.28771417840547997,0.9167112901552557,0.5169155208855898,36.67169579911936,0.3299999237060547,-0.39269841459803345,0.20549960136413503,-1.4692475006978682,1.8802467034261365,-0.6318739496668648,1.0428731523951367,-0.8740811698731985,26.81153310841349,-29.404185939775527,0.8373735510310009,5,0.01000070571899414,-0.15999937057495117,1.1650004386901855,0.7000002861022985,2.3999996185302734,3,0.12682926659070604,1.2727245141685488,16.520000457763672,1.1538455089268123,16.370000839233402,2.0357117312270994,16.899999618530273,0.12682926659070604
1390,2005-05-13,16.479999542236328,16.479999542236328,16.149999618530273,16.399999618530273,246929.0,0.004878044241882984,7.250005960470162,-0.7999961853172862,62.735848844412125,57.544508248960405,0.26484407477083494,-0.4573184130649892,0.8339750041460263,0.44167060089941756,36.80760295364918,0.3299999237060547,-0.19713437874040451,0.32749953269958354,-1.2686916744820351,1.9236907398812022,-0.4705960708912258,1.1255951362903929,-0.8236361547223101,33.33328623825222,-25.900989178655408,0.798095603590809,5,0.38500118255615234,-0.23999929428100586,1.0850005149841309,0.7100000381469762,2.229999542236328,4,0.1116504977971744,-1.0625137836694523,16.399999618530273,1.2727245141685488,16.520000457763672,1.1538455089268123,16.370000839233402,0.1116504977971744
1391,2005-05-16,16.569999694824222,16.59000015258789,16.360000610351562,16.399999618530273,34111.0,0.00546117445921257,1.190461485363439,2.1250029802351253,61.65048622345664,59.45389316596273,0.4213872570867423,-0.5461808923500655,0.6954829323280229,0.35236658451717773,35.60126131746021,0.22999954223632812,0.03724073738584366,0.39899973869324157,-1.2080492051204352,2.0060486825069184,-0.40452473321359506,1.20252421060008,-0.7910180647846783,50.94332832504149,-10.133471311850158,0.8035244719068382,5,0.29500102996825817,-0.32999944686890004,1.0125002861022914,0.619999885559082,1.9799995422363246,0,0.11949303432122527,7.250005960470162,16.479999542236328,-1.0625137836694523,16.399999618530273,1.2727245141685488,16.520000457763672,0.11949303432122527
1392,2005-05-17,16.700000762939453,16.829999923706055,16.440000534057614,16.579999923706055,393376.0,0.007845568528033198,1.0526328998288588,0.7058869728146696,64.80583704116589,61.289100553028604,0.22927493785296704,-0.6629146626666333,0.5255602506991011,0.22222794882572217,34.41993277002262,0.38999938964844105,0.2914225707709832,0.49900078773498535,-1.1247817264307152,2.122783301900686,-0.31289046934786313,1.3108920448178356,-0.8057579849259149,83.75008940705243,21.79265979626532,0.8118912570828499,5,0.16499996185302734,-0.46000051498413086,1.0024991035461426,0.4899988174438512,1.5599994659423864,1,0.1275448540992572,1.190461485363439,16.569999694824222,7.250005960470162,16.479999542236328,-1.0625137836694523,16.399999618530273,0.1275448540992572
1393,2005-05-18,16.5,17.0,16.360000610351562,16.889999389648438,247752.0,-0.011976093042061042,1.098356555019136,-3.2499721846936342,63.72313780972778,62.67948407603666,0.3045332025639276,-0.3982741853281837,0.6924860149197514,0.42667493618176167,32.59825853499313,0.6399993896484375,0.5705173011423526,0.24500002861022807,-1.340812134833115,1.8308121920535694,-0.5479060531114435,1.0379061103318996,-0.4974117428909075,41.176496987512486,-21.99442614412755,0.792906081721671,5,0.2200002670288086,-0.25999975204467773,1.1999998092651367,0.7599997520446777,1.6499996185302734,2,0.14787882024591603,1.0526328998288588,16.700000762939453,1.190461485363439,16.569999694824222,7.250005960470162,16.479999542236328,0.14787882024591603
1394,2005-05-19,16.559999465942386,16.700000762939453,16.520000457763672,16.600000381469727,133962.0,0.003636331269235571,-2.0000317894268367,0.10256661058725956,64.38677866037608,62.74256267442192,0.11910321714071159,-0.3784405320663282,0.6026506188784104,0.3681626105035676,30.363719136623867,0.20000076293945312,0.5947468556198992,0.24199953079223846,-1.283014445754123,1.7670135073386,-0.5205074574809423,1.0045065190654192,-0.4555664584834709,48.23525451873169,-13.457768429597635,0.7625069882731806,5,0.14500045776366832,-0.3199992179870641,1.1075005531311,0.720000267028805,1.1400012969970668,3,0.14190824017251802,1.098356555019136,16.5,1.0526328998288588,16.700000762939453,1.190461485363439,16.569999694824222,0.14190824017251802
1395,2005-05-20,16.670000076293945,16.829999923706055,16.440000534057614,16.690000534057614,178018.0,0.006642549148494048,1.6000025431380016,0.4999999999999556,66.20046314317136,63.50419369251606,-0.10019758096812481,-0.4102382327518832,0.4605757250668461,0.2603038863407896,28.187835087831274,0.38999938964844105,0.5746988054697155,0.28900012969970845,-1.1811936382196322,1.759193897619049,-0.44609675425996187,1.0240970136593788,-0.4698330035061993,48.43746274706149,-12.323348927679206,0.7350968839596704,5,-0.1099996566772461,-0.5399994850158691,0.942500114440918,0.6149997711181641,0.8799991607666016,4,0.1277743941822549,-2.0000317894268367,16.559999465942386,1.098356555019136,16.5,1.0526328998288588,16.700000762939453,0.1277743941822549
1396,2005-05-23,16.709999084472653,17.0,16.629999160766598,16.760000228881836,157296.0,0.002399460587620972,-2.523800873743114,2.5000000000006217,38.55930559596534,60.95509184457831,-0.18995866528165095,-0.36581906000069253,0.39572063024990456,0.21663359836938412,25.595111411599557,0.370000839233402,0.5353094601590804,0.26349916458129385,-1.137782579985128,1.664780909147714,-0.4371417077019153,0.9641400368645048,-0.4198419902758026,54.68731373530689,-2.0953417244511883,0.7006408722832103,5,-0.1949987411498988,-0.5799984931945765,0.6650009155273473,0.5750007629394567,0.8300018310546946,0,0.1196888156540028,1.6000025431380016,16.670000076293945,-2.0000317894268367,16.559999465942386,1.098356555019136,16.5,0.1196888156540028
1397,2005-05-24,17.059999465942386,17.100000381469727,16.610000610351562,16.610000610351562,312191.0,0.020945565568280866,-1.1777822989119608,-8.999771123402065,41.05690331994836,58.332140141530864,-0.48253327228680476,-0.6341315289520821,0.028609621180095246,-0.1353594495904531,23.23442311491527,0.48999977111816406,0.44734435126287053,0.5409995555877707,-0.8277170185614224,1.9097161297369638,-0.1433587314868241,1.2253578426623672,-0.6852517516209815,94.59446920275428,41.130523744381094,0.6843582870745964,5,-0.43499946594238637,-0.9299988746643102,-0.32999944686890004,-0.02999973297119496,0.6900005340576136,1,0.08733879353822438,-2.523800873743114,16.709999084472653,1.6000025431380016,16.670000076293945,-2.0000317894268367,16.559999465942386,0.08733879353822438
1398,2005-05-25,17.010000228881836,17.110000610351562,16.899999618530273,17.0,330948.0,-0.0029307877271840255,1.0,0.022222787363994925,41.22448630057009,56.03813854875485,-0.3975216887217705,-0.4886865720751814,0.07378205528311454,-0.0828736891984434,20.659405304134125,0.21000099182128906,0.40162816193801376,0.414500284194947,-0.878647118926839,1.7076476873167312,-0.232073417365946,1.06107398575584,-0.5557373316433498,85.07457162947345,34.944026134945965,0.6465737015608924,5,-0.38000011444091797,-0.8799996376037598,-0.2800002098083496,0.01999950408935547,0.9400005340576172,2,0.07348618360848613,-1.1777822989119608,17.059999465942386,-2.523800873743114,16.709999084472653,1.6000025431380016,16.670000076293945,0.07348618360848613
1399,2005-05-26,17.280000686645508,17.399999618530273,16.899999618530273,16.899999618530273,193732.0,0.01587304257087707,-1.631571550469307,37.999237078008775,49.61243118204608,54.57998103071417,-0.591800831020425,-0.6394685103007127,-0.21058012579111107,-0.35182610724916685,17.88021125159537,0.5,0.39278560241557514,0.5880007266998284,-0.5973591364305051,1.77336058983016,-0.0046792048653365725,1.1806806582649934,-0.7509935174649627,87.50009934116942,39.993293467065314,0.592679931565166,5,-0.40000057220458984,-1.1500000953674316,-0.5900006294250488,-0.29000091552734375,0.4099998474121058,3,0.050347158409381754,1.0,17.010000228881836,-1.1777822989119608,17.059999465942386,-2.523800873743114,16.709999084472653,0.050347158409381754
1400,2005-05-27,17.399999618530273,17.569999694824222,17.170000076293945,17.309999465942386,500718.0,0.006944382356275369,-1.1621663419009811,0.23684184108818018,60.86956882296648,54.49321243065972,-0.6342744622929075,-0.6294992212124697,-0.33900681466995053,-0.4606479513973518,14.638706316729808,0.399999618530277,0.3610606434585719,0.6049996852874742,-0.43476756314114695,1.6447669337160953,0.08511606107316538,1.124883309501783,-0.8007328337241937,82.29164183137402,32.833190578786684,0.5198836242143104,5,-0.4349994659423828,-1.2699990272521973,-0.9099993705749512,-0.6099996566772461,0.07999992370605469,4,0.017241445458981097,-1.631571550469307,17.280000686645508,1.0,17.010000228881836,-1.1777822989119608,17.059999465942386,0.017241445458981097
1401,2005-05-30,17.790000915527344,17.829999923706055,17.209999084472653,17.420000076293945,399664.0,0.022413868134901316,1.755566293249256,4.111113465858679,82.87034543291908,56.500380029743404,-0.9309149726415775,-0.8662279306557039,-0.7398477155244336,-0.8362925048852787,11.371436991662708,0.620000839233402,0.3651781255978541,0.869500923156739,0.009256560945701153,1.7297452853677768,0.43937874205122185,1.2996231042622561,-1.124690092033262,96.72139092695632,41.29583028264129,0.4301221811055188,5,-0.6950006484985352,-1.5950007438659668,-1.3000006675720215,-1.0000009536743164,0.07999992370605469,0,-0.013490818781089597,-1.1621663419009811,17.399999618530273,-1.631571550469307,17.280000686645508,1.0,17.010000228881836,-0.013490818781089597
1402,2005-05-31,17.850000381469727,17.850000381469727,17.120000839233402,17.5,265147.0,0.0033726510879499294,3.1714214091476136,0.9459448313546784,82.1255771567995,58.545095512751374,-0.9058966817971168,-0.9264728648724514,-0.8160159110739649,-0.8814405808554291,11.681727062447509,0.7299995422363246,0.36407470687233,0.8995003700256348,-0.04668281222985371,1.8456835522811232,0.42640877889789053,1.372591961153379,-1.0915144299586856,100.0,39.56993024396245,0.4730915911277448,5,-0.7049999237060547,-1.6449999809265137,-1.3700003623962402,-1.0700006484985352,-0.09000015258789062,1,-0.017366916488371187,1.755566293249256,17.790000915527344,-1.1621663419009811,17.399999618530273,-1.631571550469307,17.280000686645508,-0.017366916488371187
1403,2005-06-01,18.190000534057614,18.21999931335449,17.850000381469727,18.200000762939453,788158.0,0.019047627188895966,13.800747720598611,-0.028572051378476754,89.08297379687147,61.289117194584186,-1.0962412983441752,-1.2776344222815403,-1.160830232283974,-1.2028647639629249,12.339509067276184,0.3699989318847621,0.37724745998391995,1.2050004959106424,0.13256071086504306,2.2774402809562417,0.6687806033878445,1.7412203884334403,-1.3223631395507027,97.72736467936306,31.67973051974502,0.5362198925227993,6,-0.8600006103515625,-1.800000667572018,-1.7100005149841273,-1.4100008010864222,-0.5699996948242152,2,-0.024189143548060343,3.1714214091476136,17.850000381469727,1.755566293249256,17.790000915527344,-1.1621663419009811,17.399999618530273,-0.024189143548060343
1404,2005-06-02,18.5,18.5,18.020000457763672,18.149999618530273,441438.0,0.01704230109075411,1.7428515375938005,-34.99923707799634,90.07936688147029,63.942328721061855,-1.2316310528613919,-1.5854357768887866,-1.4818122554321818,-1.4922970417424892,13.330394718593972,0.4799995422363281,0.3779921798686594,1.4619999885559096,0.2058468651918659,2.7181531119199533,0.8339234268738878,2.0900765502379315,-1.4700791752313798,100.0,28.582626136289434,0.628076561682022,6,-0.9449996948242188,-1.9699997901916504,-2.0999999046325684,-1.7200002670288086,0.1700000762939453,3,-0.02972968848975932,13.800747720598611,18.190000534057614,3.1714214091476136,17.850000381469727,1.755566293249256,17.790000915527344,-0.02972968848975932
1405,2005-06-03,18.780000686645508,19.09000015258789,18.5,18.549999237060547,817500.0,0.015135172251108608,-2.575759327225963,0.6571462825815663,90.77491112532812,69.74406266876882,-1.3196250655781867,-1.8433846982472453,-1.7697683033796636,-1.74670010580909,14.529802608063457,0.5900001525878906,0.41267541657811435,1.6680006027221665,0.19176600982664027,3.1442351956176946,0.9298833062744016,2.4061178991699315,-1.5442687773444952,84.26398101558118,9.83308116467228,0.7381172964477637,6,-0.9300003051757812,-1.955000400543213,-2.6050004959106445,-2.0000009536743164,0.9200000762939453,4,-0.05804047458651029,1.7428515375938005,18.5,13.800747720598611,18.190000534057614,3.1714214091476136,17.850000381469727,-0.05804047458651029
1406,2005-06-06,18.729999542236328,18.799999237060547,18.51000022888184,18.799999237060547,723023.0,-0.0026624676560706995,7.285722070844585,-0.3043445810908307,88.59311701252747,75.02586419016652,-1.0649438926266583,-1.7383828484120691,-1.7284675602556376,-1.6842253084508627,14.953738174277115,0.2899990081787074,0.44735582500757687,1.5264994621276848,-0.11231004073697903,3.1653089649923487,0.7070947106953511,2.3459042135600185,-1.197584714009416,81.72585097308698,8.123723396230744,0.819404751432332,6,-0.7349996566772461,-1.6249995231628418,-2.7749991416931152,-2.169999599456787,1.6700000762939453,0,-0.06673785534170662,-2.575759327225963,18.780000686645508,1.7428515375938005,18.5,13.800747720598611,18.190000534057614,-0.06673785534170662
1407,2005-06-07,18.549999237060547,18.850000381469727,18.5,18.700000762939453,870663.0,-0.009610267462627498,-1.8000030517578125,2.1428882833787464,89.27200685183767,80.3644775847518,-0.7279074113946251,-1.461626979820437,-1.5529911117382653,-1.4947471242648476,14.965804031457191,0.35000038146972656,0.46862204871225543,1.2374992370605469,-0.45693612184278365,2.9319345959638774,0.39028155760887984,2.084716916512214,-0.7683707569358766,56.45153103210653,-20.37431342235901,0.8472176794516657,6,-0.5549993515014648,-0.9899988174438477,-2.6499991416931152,-1.9899992942810059,2.450000762939453,1,-0.03665759707788008,7.285722070844585,18.729999542236328,-2.575759327225963,18.780000686645508,1.7428515375938005,18.5,-0.03665759707788008
1408,2005-06-08,18.299999237060547,18.57999992370605,18.280000686645508,18.5,546290.0,-0.013477089503083683,-1.5000158947133888,1.3333248563145312,81.0714117848211,83.85991987394902,-0.30807497240762416,-1.1293382695427212,-1.312769907002064,-1.2395008534017435,14.710734108955556,0.2999992370605433,0.6118506337533596,0.8984992980957038,-0.8076171023985985,2.604615698590006,0.04544109784855266,1.751557498342855,-0.3090312893417604,26.168117678096504,-52.032231080529584,0.8530582002471508,6,-0.19499874114990234,-0.7399988174438477,-2.1449990272521973,-1.7399992942810059,2.6800003051757812,2,-0.029508143753641414,-1.8000030517578125,18.549999237060547,7.285722070844585,18.729999542236328,-2.575759327225963,18.780000686645508,-0.029508143753641414
1409,2005-06-09,18.479999542236328,18.700000762939453,18.25,18.25,511133.0,0.009836082660115597,-2.9130579005854744,-1.149993324305251,81.53308252038428,86.15586584032877,-0.3352049355876865,-1.2074257356952813,-1.5029156503825618,-1.4059697044359645,14.650884925025867,0.4500007629394531,0.7400152780732867,0.9744996070861802,-0.7281482432349193,2.6771474574072798,0.12317568192563044,1.82582353224673,-0.313186441738484,27.380892911476334,-52.32944125312443,0.85132392516055,6,-0.3749990463256836,-0.9199991226196289,-2.302499294281006,-1.919999599456787,2.1400012969970703,3,-0.046536727505722575,-1.5000158947133888,18.299999237060547,-1.8000030517578125,18.549999237060547,7.285722070844585,18.729999542236328,-0.046536727505722575
1410,2005-06-10,18.31999969482422,18.559999465942386,18.31999969482422,18.479999542236328,372515.0,-0.00865800061555344,-2.0000000000000444,-0.6956528950292737,76.92307201608547,85.49505768290283,-0.03461968109723301,-0.9512825350308809,-1.3535177588797893,-1.2199786879731498,14.428783915090952,0.23999977111816762,0.8800590939098427,0.7224997520446763,-0.9453242232711005,2.390323727360453,-0.11141223561321212,1.5564117397025647,-0.06999969482421875,11.666608386606606,-68.26740049301583,0.8339119876578883,6,-0.21499919891357422,-0.7599992752075195,-2.114999294281006,-1.7599997520446777,1.960000991821289,4,0.019104824634282647,-2.9130579005854744,18.479999542236328,-1.5000158947133888,18.299999237060547,-1.8000030517578125,18.549999237060547,0.019104824634282647
1411,2005-06-13,18.549999237060547,18.61000061035156,18.350000381469727,18.43000030517578,358279.0,0.012554560374873125,1.1666534212827175,-0.7499940395298381,75.95817657524015,84.80979095161844,-0.16257248217994658,-1.0807504342495733,-1.5871518808476068,-1.4236631282389638,14.416956844097347,0.2900009155273402,0.9923068514657274,0.853499317169188,-0.7924368647954019,2.499435499133778,0.030531226186894855,1.6764674081514812,0.5400009155273438,49.999841054381655,-26.91977399815142,0.8229680909822945,6,-0.07999897003173828,-0.9899988174438477,-2.344998836517334,-1.9899992942810059,1.5500011444091797,0,0.061994693971811454,-2.0000000000000444,18.31999969482422,-2.9130579005854744,18.479999542236328,-1.5000158947133888,18.299999237060547,0.061994693971811454
1412,2005-06-14,18.82999992370605,18.82999992370605,18.420000076293945,18.690000534057614,331986.0,0.01509437725938545,4.857166212534009,1.1666719649044728,79.35481211399289,83.72888409796526,-0.32289726842908806,-1.2574659947963873,-1.8717994161196287,-1.6781677829691013,14.938896621579115,0.4099998474121058,1.081268009600258,1.027000045776365,-0.6230857551394848,2.677085846692215,0.20195714531843834,1.8520429462342918,0.2452002334594745,100.0,23.115893065652017,0.8250429004579256,6,-0.2749996185302699,-1.269999504089352,-2.6249995231628382,-2.26999998092651,1.2199993133544957,1,0.08337757308472793,1.1666534212827175,18.549999237060547,-2.0000000000000444,18.31999969482422,-2.9130579005854744,18.479999542236328,0.08337757308472793
1413,2005-06-15,18.940000534057614,19.200000762939453,18.809999465942386,18.989999771118164,689978.0,0.005841774338675165,-1.516126253614752,-0.35713896457768207,78.23126647844046,82.41242849762862,-0.35237870024093354,-1.2388096387546348,-1.9871987243961549,-1.7641689386881225,15.95100583764964,0.39000129699706676,1.095199128113478,1.015000629425046,-0.5896309330849121,2.619632191935004,0.21268484817006694,1.817316410680025,-0.5900001525878871,72.63157683396406,-2.789482642024069,0.8023157812549788,6,-0.21500015258788707,-1.3249998092651332,-2.7350001335144007,-2.3800005912780726,0.9399986267089879,2,0.10876448827116603,4.857166212534009,18.82999992370605,1.1666534212827175,18.549999237060547,-2.0000000000000444,18.31999969482422,0.10876448827116603
1414,2005-06-16,18.90999984741211,19.049999237060547,18.549999237060547,18.799999237060547,439415.0,-0.0015839855226802424,1.5641065769396298,-2.200045777065534,76.49119308162174,80.82534871499458,-0.2884354669521336,-1.0790492885898786,-1.9598328513240446,-1.7045111098195207,16.776759705295934,0.5,1.1156326592815233,0.8674999237060561,-0.6585114057801214,2.3935112531922336,0.10449425896296916,1.630505588449143,-0.5429994583129876,67.04539050748417,-7.196497162523258,0.7630056647430886,6,-0.1849994659423828,-1.234999656677246,-2.72499942779541,-2.3499999046325684,1.1300010681152344,3,0.1094658758078999,-1.516126253614752,18.940000534057614,4.857166212534009,18.82999992370605,1.1666534212827175,18.549999237060547,0.1094658758078999
1415,2005-06-17,18.799999237060547,18.979999542236328,18.700000762939453,18.75,243308.0,-0.005817060351093417,-2.7333740240583912,0.4545359966708281,69.6497459593209,78.72052970908273,-0.1959007971566038,-0.8445954654122048,-1.8554115283453108,-1.5631161891012333,17.882062891985985,0.279998779296875,1.083608312054043,0.6509993553161628,-0.7650425561594538,2.0670412667917795,-0.0570216004216455,1.3590203110539711,-0.4163388404846202,52.941018074925104,-17.694908964889002,0.7080209557378084,6,-0.07499885559082031,-1.1249990463256836,-2.474998950958252,-2.239999294281006,1.2000007629394531,4,0.09680859978893364,1.5641065769396298,18.90999984741211,-1.516126253614752,18.940000534057614,4.857166212534009,18.82999992370605,0.09680859978893364
1416,2005-06-20,18.709999084472656,18.799999237060547,18.549999237060547,18.61000061035156,262293.0,-0.004787242353205712,-1.2727146622277707,2.000000000000071,66.5384099046988,76.19457449273398,-0.12184988146985631,-0.6293446495410535,-1.7705395726376167,-1.449271255652775,19.21206212659792,0.25,1.0120456327847371,0.4609992027282708,-0.8012941664948201,1.7232925719513617,-0.1701474818832729,1.0921458873398144,-0.3100118805694585,37.179327293401315,-28.51362066473999,0.6311466846115448,6,0.015001296997070312,-0.9299983978271484,-2.157498598098755,-2.1499991416931152,1.1900005340576172,0,0.08391243607680288,-2.7333740240583912,18.799999237060547,1.5641065769396298,18.90999984741211,-1.516126253614752,18.940000534057614,0.08391243607680288
1417,2005-06-21,18.549999237060547,18.979999542236328,18.3799991607666,18.600000381469727,340735.0,-0.008551568959984213,-2.076914800487106,-0.5000190737773531,57.43797777233081,73.56863738023506,0.042633314412320544,-0.37101649836714756,-1.6182776398016223,-1.2715437747645595,20.88875264895057,0.6000003814697266,0.900133076737955,0.22649936676025462,-0.9099262641826158,1.362924997703125,-0.3417134487111788,0.794712182231688,0.6500015258789062,20.731676114226698,-39.219219463696376,0.5682128154714349,6,0.1750011444091797,-0.7699985504150391,-1.9974987506866455,-1.9899992942810059,1.720001220703125,1,0.08355801661233886,-1.2727146622277707,18.709999084472656,-2.7333740240583912,18.799999237060547,1.5641065769396298,18.90999984741211,0.08355801661233886
1418,2005-06-22,18.26000022888184,18.549999237060547,17.860000610351562,18.3700008392334,930479.0,-0.01563337035611978,1.9361805741556892,2.199961853900368,45.00001192091196,69.50940731362702,0.36471551398034663,0.018372931246510404,-1.3414801570962105,-0.9654831334454705,22.22882739493889,0.6899986267089844,0.7901925910212242,-0.12599964141845277,-1.081325561676735,0.8293262788398295,-0.6036626015475939,0.35166331871068834,0.9236005020141569,33.61345211267184,-20.392797333587616,0.4776629601291418,6,0.2700004577636683,-0.4799995422363317,-1.7074997425079381,-1.7000002861022985,2.4899997711181605,2,0.09802842200119288,-2.076914800487106,18.549999237060547,-1.2727146622277707,18.709999084472656,-2.7333740240583912,18.799999237060547,0.09802842200119288
1419,2005-06-23,18.149999618530273,18.38999938964844,18.040000915527344,18.040000915527344,292497.0,-0.006024129735638151,-5.363683653829546,-0.9999826605632172,35.87443677704749,64.9484478426228,0.47269144353581893,0.20753393889676985,-1.2417181865006768,-0.8386201065849228,23.467935590662332,0.3499984741210973,0.6842564652987733,-0.2795001983642571,-1.0912161434458731,0.5322157467173589,-0.6853581709050651,0.12635777417655092,0.9806571075439443,25.892793280676834,-23.28282467013456,0.4058579725408072,6,0.3800010681152344,-0.3299989700317383,-1.669999361038208,-1.5949997901916504,2.450000762939453,3,0.09531678118990605,1.9361805741556892,18.26000022888184,-2.076914800487106,18.549999237060547,-1.2727146622277707,18.709999084472656,0.09531678118990605
1420,2005-06-24,17.700000762939453,18.07999992370605,17.389999389648438,17.979999542236328,578440.0,-0.024793325898001317,1.875004967058496,-2.545473461531792,30.418282110527485,59.888459568765825,0.9225060320730201,0.7179712684959831,-0.7957924239838547,-0.3797928734385607,24.174433541564515,0.7600002288818359,0.6010889778562891,-0.7444991111755357,-1.483985613038854,-0.005012609312217364,-1.1142423621071949,-0.3747558602438765,1.3798297185058601,19.49693984534883,-24.505381913615,0.3697432509316586,6,0.5949993133544922,0.11999988555908203,-1.2275006771087646,-1.2100005149841309,2.7399997711181605,4,0.13220339275280835,-5.363683653829546,18.149999618530273,1.9361805741556892,18.26000022888184,-2.076914800487106,18.549999237060547,0.13220339275280835
1421,2005-06-27,17.549999237060547,17.690000534057614,17.40999984741211,17.690000534057614,152987.0,-0.008474662113743037,2.9999727524149695,0.5000068119890881,30.769247698345694,54.49006352258281,1.0233570685619142,0.8949553915838564,-0.6155845631738153,-0.22334231509002223,24.491023186122916,0.29000091552734375,0.4915856529389373,-0.8825005531311021,-1.6727535203838428,-0.09224758587836135,-1.2776270367574725,-0.4873740695047317,1.428441378876954,10.062882519331398,-31.02774570330169,0.39512648362637054,6,0.7450008392333984,0.35500144958496094,-1.2049987316131592,-1.1699986457824707,2.950000762939453,0,0.1396011891422626,1.875004967058496,17.700000762939453,-5.363683653829546,18.149999618530273,1.9361805741556892,18.26000022888184,0.1396011891422626
1422,2005-06-28,17.540000915527347,17.81999969482422,17.370000839233402,17.489999771118164,313780.0,-0.0005697049554330702,-2.1034509974152567,-0.3571477227831028,33.898344809750114,49.564183337172764,0.9287986802995469,0.9281239411921938,-0.5716494944803436,-0.2067279538459772,24.94344196421661,0.44999885559081676,0.40077877124262073,-0.876998901367184,-1.7253803349300405,-0.02861746780432739,-1.3011896181486122,-0.45280818458575567,1.3431332268328084,14.406805687786045,-27.391163880670277,0.4241907167814288,6,0.6699991226196254,0.3649997711181605,-1.2175004482269323,-1.1600003242492711,3.0999984741210938,1,0.13454951994407982,2.9999727524149695,17.549999237060547,1.875004967058496,17.700000762939453,-5.363683653829546,18.149999618530273,0.13454951994407982
1423,2005-06-29,17.75,17.889999389648438,17.399999618530273,17.729999542236328,505111.0,0.011972581158006035,2.2666734483679414,0.3999999999999716,34.72803914933817,44.92383290025237,0.5947953725838708,0.720406587016658,-0.7226501256878493,-0.4085033465507095,24.8795717589148,0.48999977111816406,0.29981806443279524,-0.6449997901916511,-1.5397208673051175,0.24972128692181528,-1.0923603287483843,-0.1976392516349179,1.0120834781100143,37.2548726281989,-6.103755881305233,0.4473605385567326,6,0.4250001907348633,0.3000001907348633,-1.372499704360962,-1.4699997901916504,2.5100002288818395,2,0.14197185677541824,-2.1034509974152567,17.540000915527347,2.9999727524149695,17.549999237060547,1.875004967058496,17.700000762939453,0.14197185677541824
1424,2005-06-30,17.950000762939453,18.0,17.739999771118164,17.950000762939453,348844.0,0.011267648616307246,4.200083924620432,0.0,42.38685420951001,41.894622705828944,0.2730077092395362,0.5028710335961293,-0.8562434418806113,-0.601109680888225,24.483111118074603,0.26000022888183594,0.1542791481114385,-0.4174990653991699,-1.3322175104158092,0.4972193796174693,-0.8748582879074895,0.039860157109149696,0.700716104060433,81.69023543697178,32.90494090600342,0.45735922250832,6,0.22499942779541016,0.09999942779541016,-1.570000410079956,-1.6700005531311035,1.9799995422363281,3,0.1559888088050434,2.2666734483679414,17.75,-2.1034509974152567,17.540000915527347,2.9999727524149695,17.549999237060547,0.1559888088050434
1425,2005-07-01,17.690000534057614,18.149999618530273,17.389999389648438,17.760000228881836,295476.0,-0.014484691801164185,-1.26865068294266,-100.0,32.52035861241204,38.114839228908195,0.40118521937385765,0.713611448027752,-0.5350339741851151,-0.342656391287651,23.294709389353983,0.7600002288818359,-0.006857757847217982,-0.6229992866516163,-1.5637509490410366,0.317752375737804,-1.0933751178463247,-0.15262345545690792,0.8582590507209531,41.02566610587196,-7.291800590256031,0.47037583119471,7,0.48499965667724965,0.47000026702881215,-1.1850001811981166,-1.410000324249264,3.149999618530277,4,0.16449970376256617,4.200083924620432,17.950000762939453,2.2666734483679414,17.75,-2.1034509974152567,17.540000915527347,0.16449970376256617
1426,2005-07-04,17.479999542236328,17.799999237060547,17.299999237060547,17.799999237060547,224289.0,-0.011871169331904907,2.125002980235081,4.571444141689141,21.7573295218303,34.15032275663036,0.467527913811022,0.8697568964953319,-0.26467958492448673,-0.13384246814023726,22.103829045239493,0.5,-0.17428183157486998,-0.7705002784729018,-1.759459404343442,0.21845884739763832,-1.26497984140817,-0.2760207155376335,0.973999342898626,21.176496987512483,-19.75236845640988,0.49447956293526973,7,0.44499969482421875,0.6800012588500977,-0.9324991703033447,-1.1999993324279785,3.2100009918212855,0,0.16933644561426542,-1.26865068294266,17.690000534057614,4.200083924620432,17.950000762939453,2.2666734483679414,17.75,0.16933644561426542
1427,2005-07-05,17.8700008392334,17.940000534057614,17.309999465942386,17.420000076293945,389206.0,0.022311287597847063,1.1355962887531132,-1.4062537252938512,29.96256741793762,32.47949558963322,-0.03249184028679153,0.44923214448148485,-0.5953212436841646,-0.525649138293474,20.67919104614381,0.6300010681152273,-0.30514721611353934,-0.3464990615844741,-1.338854092334369,0.6458559691654209,-0.8426765769594198,0.14967845379047162,0.4685980810941146,67.05898192507489,28.895231710496034,0.4961775153749468,7,-0.02500152587890625,0.28999996185302734,-1.2250006198883057,-1.5900006294250488,2.779998779296875,1,0.14717398081999344,2.125002980235081,17.479999542236328,-1.26865068294266,17.690000534057614,4.200083924620432,17.950000762939453,0.14717398081999344
1428,2005-07-06,17.760000228881836,17.899999618530273,17.649999618530273,17.899999618530273,201993.0,-0.006155601857055215,2.571444141689373,-0.31110922731318613,29.09093052886226,31.725772673168187,-0.0009777608674497174,0.544626388594871,-0.42182441121450154,-0.4141200906052376,19.702905844042178,0.25,-0.43336723199732674,-0.42949972152710103,-1.4414795708576378,0.5824801278034357,-0.9354896461923694,0.07649020313816735,0.4747387231189819,54.11773945629369,18.797364231156052,0.505989924665268,7,-0.03500080108642578,0.48999977111816406,-1.0849997997283936,-1.4800000190734863,2.7500000000000036,2,0.16216211281816673,1.1355962887531132,17.8700008392334,2.125002980235081,17.479999542236328,-1.26865068294266,17.690000534057614,0.16216211281816673
1429,2005-07-07,17.6200008392334,17.889999389648438,16.829999923706055,17.889999389648438,603283.0,-0.0078828484146507,6.851890051357404,1.9285694822888284,28.777012475291897,31.54340938036423,0.0625085282118576,0.650231043073962,-0.21445554734945205,-0.271634470593348,19.034199439433944,1.0599994659423828,-0.532047421568091,-0.5264991760253892,-1.5593745299677124,0.506376177916934,-1.0429368529965508,-0.010061499054227596,0.5212641412733916,59.84856804323324,25.651778025740995,0.5164376769711622,7,-0.13000106811523438,0.39499950408935547,-0.7600009441375732,-1.2300009727478027,2.969999313354492,3,0.14982969715700079,2.571444141689373,17.760000228881836,1.1355962887531132,17.8700008392334,2.125002980235081,17.479999542236328,0.14982969715700079
1430,2005-07-08,18.670000076293945,18.799999237060547,17.65999984741211,17.65999984741211,926382.0,0.05959132730133465,-1.257424022389624,-3.7407616719766597,49.465253868628544,33.62074339928455,-0.9336049561831032,-0.3923168942332147,-1.1831728281136833,-1.3104617704344435,17.761504739789487,1.1799983978271484,-0.5522014741174388,0.5060000419616699,-0.5508348325032486,1.5628349164265884,-0.022417395270789342,1.0344174791941292,-1.8400001525878906,93.4010555290377,57.12028460838722,0.5284174372324597,7,-0.8550004959106445,-0.6549997329711914,-1.6274998188018799,-2.1399998664855957,1.6800003051757812,4,0.06748796056416251,6.851890051357404,17.6200008392334,2.571444141689373,17.760000228881836,1.1355962887531132,17.8700008392334,0.06748796056416251
1431,2005-07-11,19.700000762939453,19.90999984741211,19.09000015258789,19.09000015258789,1982269.0,0.05516875642402064,-1.6885208995172225,0.6039608634810805,62.472899930822436,36.79569396829258,-1.8177067375693596,-1.4037140529445011,-2.1163127138401094,-2.324145747253045,16.881421881196797,1.239999771118164,-0.5143651358510546,1.4785006523132331,0.22618049400884388,2.7308208106176224,0.8523405731610367,2.1046607314654295,-2.8700008392333984,93.18184773784111,52.66494489858738,0.6261600791521952,7,-1.330000877380371,-1.330000877380371,-2.3625004291534424,-2.875000476837158,0.3899993896484375,0,0.05786798708115071,-1.257424022389624,18.670000076293945,6.851890051357404,17.6200008392334,2.571444141689373,17.760000228881836,0.05786798708115071
1432,2005-07-12,20.399999618530273,20.75,19.6200008392334,19.709999084472656,1715321.0,0.035532935455905745,-1.5977081045055237,1.131147284688696,71.31473301301023,40.86088217536725,-2.312539181633504,-2.087066697163987,-2.7728283739368536,-3.0013563618292416,15.940272418484838,1.1299991607666016,-0.3933654641207376,2.099999523162843,0.5304340062736443,3.669565040052042,1.3152167647182438,2.8847822816074427,-3.446799697875978,91.07141901383265,47.628993818316296,0.7847827584445985,7,-1.609999656677246,-1.609999656677246,-2.8499996662139893,-3.5749993324279785,-0.639999389648434,1,0.01421573141912802,-1.6885208995172225,19.700000762939453,-1.257424022389624,18.670000076293945,6.851890051357404,17.6200008392334,0.01421573141912802
1433,2005-07-13,21.0,21.13999938964844,20.36000061035156,20.6200008392334,1267277.0,0.029411783955364257,1.3636400417306025,0.5507229951431755,75.86207135283632,44.580350746847955,-2.6854491190707925,-2.661268737233872,-3.329536454038333,-3.5716547671414602,14.586563846925243,0.7799987792968821,-0.2340418173220904,2.59699993133545,0.6304365588988148,4.563563303772085,1.6137182451171341,3.5802816175537657,-3.818992074584962,96.75175389800587,48.978967123679794,0.9832816862183175,7,-2.015000343322754,-2.015000343322754,-3.2224998474121094,-4.174999713897705,-1.0400009155273438,2,-0.01666668483189171,-1.5977081045055237,20.399999618530273,-1.6885208995172225,19.700000762939453,-1.257424022389624,18.670000076293945,-0.01666668483189171
1434,2005-07-14,20.979999542236328,21.1299991607666,20.43000030517578,21.1299991607666,521801.0,-0.0009524027506510047,8.333341810459926,-0.39473671001711597,82.28344091576736,50.109582113887434,-2.447862465796902,-2.612164745395525,-3.263649250452616,-3.522246089548716,13.85035393083298,0.6999988555908203,-0.07184927138705532,2.4734994888305657,0.2005627291617742,4.746436248499357,1.3370311089961717,3.6099678686649597,-3.4822722996826165,95.40230263049709,42.233035189098565,1.136468379834395,7,-1.994999885559082,-1.994999885559082,-3.1474990844726562,-4.154999256134033,-0.9200000762939418,3,-0.02240225565345222,1.3636400417306025,21.0,-1.5977081045055237,20.399999618530273,-1.6885208995172225,19.700000762939453,-0.02240225565345222
1435,2005-07-15,20.6200008392334,21.030000686645508,20.450000762939453,21.01000022888184,324456.0,-0.01715913779112299,1.6976721491811715,2.6000025431380016,79.01703381632413,56.47177147994231,-1.8199191184534342,-2.2227885230477895,-2.8564875819471958,-3.1381467757665042,13.07435831606668,0.5799999237060547,0.08125679055643431,2.0225007057189934,-0.43791306770664207,4.482914479144629,0.7922938190061757,3.252707592431811,-2.830891824912108,74.63420761264979,15.350821931016476,1.2302068867128184,7,-1.6350011825561523,-1.6350011825561523,-2.7875003814697266,-3.7950005531311035,-0.5100002288818395,4,-0.0014549313978894363,8.333341810459926,20.979999542236328,1.3636400417306025,21.0,-1.5977081045055237,20.399999618530273,-0.0014549313978894363
1436,2005-07-18,20.280000686645508,20.950000762939453,20.200000762939453,20.950000762939453,413981.0,-0.01648885250969423,1.2388057152129541,1.7179516021753434,74.37721852272814,61.40673271380791,-1.1633038433642184,-1.8542029641934654,-2.4594077410126403,-2.774181701576129,12.491182358168409,0.75,0.20398871551623898,1.6040004730224595,-0.9691269521355252,4.177127898180444,0.31743676044346714,2.890564185601452,-2.222820442298044,43.42108400247444,-20.64913802155609,1.2865637125789915,7,-1.2950010299682617,-1.2950010299682617,-2.447500228881836,-3.455000400543213,-0.17000007629394887,0,0.0034516613636168536,1.6976721491811715,20.6200008392334,8.333341810459926,20.979999542236328,1.3636400417306025,21.0,0.0034516613636168536
1437,2005-07-19,20.100000381469727,20.5,19.86000061035156,20.399999618530273,539277.0,-0.00887575439256827,1.5599975585937642,0.4477600043271188,71.01967366266419,66.06548195089702,-0.7081855437161408,-1.6360053590356785,-2.2061564484095584,-2.5710198711739665,11.38710413159324,0.639999389648441,0.38837020211335727,1.34650011062622,-1.3028872107439113,3.9958874319963513,0.02180644994115255,2.6711937713112874,-1.796194605498183,18.750000000000174,-46.69993333093987,1.3246936606850666,7,-1.1150007247924805,-1.1150007247924805,-2.0850000381469727,-3.2750000953674316,-0.10000038146972656,1,-0.000497523815524703,1.2388057152129541,20.280000686645508,1.6976721491811715,20.6200008392334,8.333341810459926,20.979999542236328,-0.000497523815524703
1438,2005-07-20,20.049999237060547,20.18000030517578,19.82999992370605,20.18000030517578,385300.0,-0.002487619077623293,4.3845770122363295,0.43333799575295956,69.30144790135645,70.56819699823753,-0.3343473652358817,-1.5231171466569577,-2.0868107334274058,-2.4955177491578553,11.481462863932544,0.3500003814697301,0.6387253388606204,1.2069990158081048,-1.4926545703140874,3.906652601930297,-0.14282777725298956,2.556825808869199,-1.5192979719948525,16.92303403592296,-44.55287470708556,1.3498267930610954,7,-0.6499996185302734,-1.0649995803833008,-1.9924988746643066,-3.224998950958252,-0.09999847412109375,2,-0.014463791481980293,1.5599975585937642,20.100000381469727,1.2388057152129541,20.280000686645508,1.6976721491811715,20.6200008392334,-0.014463791481980293
1439,2005-07-21,19.8799991607666,20.299999237060547,19.709999084472656,20.200000762939453,210233.0,-0.008478807120337217,1.2692376819780729,2.4615305613427623,70.4672681288954,72.90175413826718,0.21226918479102608,-1.2826253453483112,-1.8441431898866192,-2.2985109249155613,11.504899590795267,0.5900001525878906,0.8605756801730067,0.9504989624023423,-1.7664686622394221,3.6674665870441068,-0.40798484991854167,2.3089827747232263,-1.1405540457342873,12.878778026792437,-49.069592743116345,1.3584838123208824,7,0.2350006103515625,-0.8949995040893555,-1.709998607635498,-2.9999985694885254,0.20000076293944957,3,0.0040241412013706235,4.3845770122363295,20.049999237060547,1.5599975585937642,20.100000381469727,1.2388057152129541,20.280000686645508,0.0040241412013706235
1440,2005-07-22,20.040000915527344,20.100000381469727,19.729999542236328,19.799999237060547,204082.0,0.008048378345835605,1.0555567329292588,-0.7500014901086587,74.15094244560821,74.19931441768782,0.29842108974095893,-1.3263334285070556,-1.930699028502076,-2.4365285602014666,12.409711789690023,0.37000083923339844,1.122006655019522,0.9935007095336914,-1.7019867493139706,3.6889881683813535,-0.35424301989013784,2.3412444389575207,-1.10851145852574,26.613014868070106,-38.820011080052595,1.3477437294238306,7,0.3399991989135742,-1.0550012588500977,-1.8400006294250488,-3.1600003242492676,-0.07000160217285512,4,0.0009979316118466919,1.2692376819780729,19.8799991607666,4.3845770122363295,20.049999237060547,1.5599975585937642,20.100000381469727,0.0009979316118466919
1441,2005-07-25,20.0,20.31999969482422,19.90999984741211,20.07999992370605,203330.0,-0.001996053577839385,-2.1538422037193268,-0.3333306842565218,71.51513143166282,74.22158090864923,0.4307500841551217,-1.1524607907702418,-1.819104133093532,-2.397705288823289,13.464697310594993,0.4099998474121094,1.4211847099640487,0.8309997558593736,-1.8000445260723232,3.4620440377910704,-0.48452238510647305,2.14652189682522,-0.8918297483866482,36.70893410721701,-27.340352859243033,1.3155221409658484,7,0.4249992370605469,-1.015000343322754,-1.799999713897705,-3.119999408721924,-0.12000083923339844,0,0.0055000305175778585,1.0555567329292588,20.040000915527344,1.2692376819780729,19.8799991607666,4.3845770122363295,20.049999237060547,0.0055000305175778585
1442,2005-07-26,19.899999618530273,20.059999465942386,19.75,20.0,204253.0,-0.00500001907348635,1.8181857589970196,1.2500059604702174,71.65990214611365,73.75467321901337,0.5055284766698307,-0.9134214659301172,-1.6513866363156637,-2.2954842173379255,14.661907964856303,0.30999946594238637,1.5912391205959189,0.612999439239502,-1.9202993522422034,3.1462982307212073,-0.6536499565013507,1.8796488349803546,-0.6292830358741135,31.147597368486878,-32.74693332420585,1.2666493957408531,7,0.5199995040893555,-0.9149999618530273,-1.6474990844726562,-3.0199990272521973,0.05999946594238281,1,0.010552813861651522,-2.1538422037193268,20.0,1.0555567329292588,20.040000915527344,1.2692376819780729,19.8799991607666,0.010552813861651522
1443,2005-07-27,20.270000457763672,20.530000686645508,19.86000061035156,19.899999618530273,465669.0,0.01859300735306868,-1.9777856897625667,-3.699994277975929,75.62860371486303,73.01524686335733,0.02356567683466082,-1.143582289434132,-1.9415271291228926,-2.6561404772655166,15.995696724611596,0.6700000762939489,1.630702180087578,0.8570002555847154,-1.6040655393767445,3.318066050546175,-0.3735326418960163,2.087533153065447,-0.8497412505481279,68.29271696629814,3.725856066739496,1.2305328974807304,7,0.09999942779541016,-1.2850008010864258,-2.0174999237060547,-3.3899998664855957,-0.6100006103515625,2,-0.013320199884862771,1.8181857589970196,19.899999618530273,-2.1538422037193268,20.0,1.0555567329292588,20.040000915527344,-0.013320199884862771
1444,2005-07-28,20.75,20.75,20.15999984741211,20.399999618530273,541888.0,0.023680292619454812,2.3714257687969003,0.9459448313546784,72.60867419902833,72.30320690588002,-0.55036730113844,-1.4788803703396667,-2.3363763990199224,-3.1223126772963425,17.270681583453708,0.5900001525878906,1.5701267724604904,1.1969998359680183,-1.2320010128821508,3.6260006848181874,-0.01750058845706448,2.411500260393101,-1.1921615781898254,100.0,37.46609686318922,1.2145004244250837,7,-0.4200000762939453,-1.765000343322754,-2.594999313354492,-3.869999408721924,-1.4899997711181605,3,-0.03855418009930345,-1.9777856897625667,20.270000457763672,1.8181857589970196,19.899999618530273,-2.1538422037193268,20.0,-0.03855418009930345
1445,2005-07-29,20.600000381469727,20.82999992370605,20.46999931335449,20.82999992370605,304803.0,-0.007228897278567348,2.1304463204684763,-0.6571408330199734,62.09675889441553,70.93871139162307,-0.45092241159487756,-1.1591215810211253,-2.104760093663227,-2.960654624937071,18.708065921429053,0.3600006103515625,1.411089122455568,0.9015002250671387,-1.403060526142628,3.2060609762769054,-0.25078015053774294,2.0537806006720203,-0.9155890822324899,78.70374458480752,19.218495939603912,1.1522803756048834,7,-0.3300008773803711,-1.6150007247924805,-2.424999713897705,-3.7199997901916504,-1.2100009918212855,4,-0.025242740200695835,2.3714257687969003,20.75,-1.9777856897625667,20.270000457763672,1.8181857589970196,19.899999618530273,-0.025242740200695835
1446,2005-08-01,20.440000534057614,20.600000381469727,20.299999237060547,20.59000015258789,176376.0,-0.007766982740254558,2.529423644380617,0.6521735524853887,50.62894439786036,68.67307480664488,-0.2970810471224219,-0.8073911324271954,-1.8646094972217995,-2.786135939383385,19.918917203847343,0.3000011444091797,1.2117135154834457,0.5935003280639606,-1.4797502982412354,2.6667509543691565,-0.4431249850886374,1.6301256412165586,-0.6391421875874812,63.888942851945465,8.052172836126807,1.0366253131525982,8,-0.17000102996825817,-1.4550008773803675,-2.3825001716613734,-3.5599999427795375,-1.0799999237060547,0,-0.02299418827900701,2.1304463204684763,20.600000381469727,2.3714257687969003,20.75,-1.9777856897625667,20.270000457763672,-0.02299418827900701
1447,2005-08-02,20.5,20.530000686645508,19.76000022888184,20.5,245748.0,0.002935394538880365,24.66609447517313,-0.0,40.53031452429774,65.4762822091939,-0.3289681177282979,-0.6959361736773104,-1.8533917649641651,-2.82904455917064,21.135300545747548,0.7700004577636683,1.0430363394872444,0.5219998359680176,-1.3469664537331347,2.39096612566917,-0.41248330888256035,1.4564829808185955,0.639999389648441,69.15887683872039,17.73346128441716,0.9344831448505763,8,-0.23000049591064453,-1.515000343322754,-2.3999996185302734,-3.619999408721924,-1.0,1,-0.030243943377238902,2.529423644380617,20.440000534057614,2.1304463204684763,20.600000381469727,2.3714257687969003,20.75,-0.030243943377238902
1448,2005-08-03,20.63999938964844,20.670000076293945,20.290000915527344,20.649999618530273,252593.0,0.006829238519436176,14.199618539004387,-100.0,43.84058171324011,62.517761496343304,-0.42071766387860166,-0.642027527998664,-1.9174669354626737,-2.944418944402461,22.486803632673684,0.37999916076660156,0.9168489774667563,0.51799926757813,-1.0511718657059,2.08717040086216,-0.266586299063885,1.302584834220145,0.47240001678466825,82.24293567776905,34.877467886692955,0.7845855666420146,8,-0.35999965667724965,-1.654999732971195,-2.582499027252201,-3.759998798370365,-1.0199985504150426,2,-0.03294575219400564,24.66609447517313,20.5,2.529423644380617,20.440000534057614,2.1304463204684763,20.600000381469727,-0.03294575219400564
1449,2005-08-04,20.26000022888184,20.57999992370605,19.979999542236328,20.420000076293945,165829.0,-0.018410812597076998,1.5000039736467967,15.999618539009715,43.52517492017282,59.1148984379616,0.02106890339670997,-0.057029246692142266,-1.473098039522032,-2.547981666603814,22.212270461553526,0.6599998474121129,0.8152046578405958,0.006000137329106536,-1.0308452295686834,1.0428455042268965,-0.5124225461197867,0.5244228207779997,0.8253511940002447,46.72898529023824,2.6966346002669823,0.5184226834488946,8,0.029999732971187854,-1.2750005722045934,-2.147500038146976,-3.3799996376037633,-0.5900001525878942,3,-0.02961502342997968,14.199618539004387,20.63999938964844,24.66609447517313,20.5,2.529423644380617,20.440000534057614,-0.02961502342997968
1450,2005-08-05,19.93000030517578,20.440000534057614,19.76000022888184,20.280000686645508,274588.0,-0.016288248764954272,1.0298514260987897,2.18750447035267,43.682308977820405,56.02236260975687,0.3730550381302393,0.3923212275261001,-1.0851043601882253,-2.200900610095175,23.417404748775965,0.6800003051757741,0.7215866375589073,-0.3869997978210442,-1.1301112196522531,0.3561116240101647,-0.7585555087366487,-0.015444086905439747,1.1288440938262987,18.68133019773518,-24.377923054864297,0.37155571091560524,8,0.3599996566772461,-0.9450006484985352,-1.817500114440918,-3.049999713897705,-0.1100006103515625,4,-0.033617665129686114,1.5000039736467967,20.26000022888184,14.199618539004387,20.63999938964844,24.66609447517313,20.5,-0.033617665129686114
1451,2005-08-08,20.84000015258789,21.479999542236328,19.899999618530273,20.239999771118164,1248636.0,0.045659800977312814,-1.4687485564507836,-1.7142849357769168,60.57141954072156,54.79030898693553,-0.45288595029443,-0.4510176054000965,-1.9379132996699617,-3.091707395565056,23.649375567001258,1.5799999237060547,0.6561229345473087,0.4660000801086426,-0.2523137665287152,1.1843139267460003,0.1068431567899637,0.8251570034273215,-1.0799999237060511,62.790718305563956,15.96844484178169,0.35915692331867954,8,-0.2200002670288086,-1.6850004196166992,-2.672499656677246,-3.9599995613098145,-1.4400005340576172,0,-0.06957777122469888,1.0298514260987897,19.93000030517578,1.5000039736467967,20.26000022888184,14.199618539004387,20.63999938964844,-0.06957777122469888
1452,2005-08-09,20.690000534057614,21.270000457763672,20.299999237060547,21.0,495891.0,-0.00719767837965446,1.2823547891258738,-0.5166654480835986,58.88890596083463,52.93034256982126,-0.20008053374883517,-0.2932109568321515,-1.7332208873004369,-2.9260661954439264,23.029725040378516,0.970001220703125,0.5522036713725917,0.3015004158019998,-0.43059901727200867,1.0335998488760083,-0.06454930073500265,0.6675501323390023,-0.9300003051757741,54.06980676998112,3.3223251739312545,0.36604971653700374,8,-0.0700006484985316,-1.5350008010864222,-2.6475005149841273,-3.8099999427795375,-1.3900012969970668,1,-0.06428225661554499,-1.4687485564507836,20.84000015258789,1.0298514260987897,19.93000030517578,1.5000039736467967,20.26000022888184,-0.06428225661554499
1453,2005-08-10,20.649999618530273,20.84000015258789,20.40999984741211,20.649999618530273,303287.0,-0.001933345311494583,1.2631531395874116,-0.0,61.09510355745125,51.65105694297937,-0.11231975295395102,-0.2959490962787328,-1.6488252432303128,-2.86666539323371,22.030608630026865,0.43000030517578125,0.47640343255733697,0.2789995193481438,-0.4068239003803882,0.9648229390766758,-0.06391219051612396,0.6219112292124116,-0.8555994033813441,51.74417121787576,-3.6367433274526064,0.3429117098642661,8,-0.029999732971191406,-1.494999885559082,-2.6474995613098145,-3.7699990272521973,-1.6999988555908203,2,-0.05569005519488346,1.2823547891258738,20.690000534057614,-1.4687485564507836,20.84000015258789,1.0298514260987897,19.93000030517578,-0.05569005519488346
1454,2005-08-11,20.51000022888184,20.6200008392334,20.229999542236328,20.399999618530273,286147.0,-0.0067796315852134414,1.3636311092615712,100.0,56.811586511004876,51.063815567044855,-0.011113176996722984,-0.20339439949249893,-1.4751363453706503,-2.7126733874769933,20.859159146795957,0.4200000762939453,0.40482121111758573,0.16250009536743448,-0.4652068629410451,0.790207053675914,-0.1513533837868053,0.47635357452167426,-0.6818880271911638,43.60466857031974,-14.77840613603783,0.31385347915424017,8,0.10999965667724254,-1.355000495910648,-2.5225005149841344,-3.6299996376037633,-1.0100002288818395,3,-0.04339343635867732,1.2631531395874116,20.649999618530273,1.2823547891258738,20.690000534057614,-1.4687485564507836,20.84000015258789,-0.04339343635867732
1455,2005-08-12,20.59000015258789,20.729999542236328,20.420000076293945,20.420000076293945,181990.0,0.0039005325603749252,-2.6470509037462553,1.5454466638923068,58.452729423029396,51.93312501428586,-0.10357257333367542,-0.30119981054415135,-1.5288491901275059,-2.7780734436187764,19.676787943873293,0.3099994659423828,0.2748122945303777,0.24400005340576314,-0.3811030107264486,0.8691031175379749,-0.06855147866034272,0.556551585471869,-0.728850204086303,43.6709219858156,-16.732787854140362,0.31255153206610603,8,0.029999732971191406,-1.0200004577636719,-2.8375000953674316,-3.7099995613098145,-1.0900001525878906,4,-0.044681887784168595,1.3636311092615712,20.51000022888184,1.2631531395874116,20.649999618530273,1.2823547891258738,20.690000534057614,-0.044681887784168595
1456,2005-08-15,20.350000381469727,20.5,20.149999618530273,20.450000762939453,112827.0,-0.011656132556560395,2.5000238419943352,-0.5882372740634362,56.198362306138606,53.67401921226818,0.1366928161934986,-0.05869634332991325,-1.2631972427977658,-2.5247211711581343,18.72407247579841,0.4400005340576172,0.13281296608438709,0.0005002975463881398,-0.6238302197919765,0.6248308148847528,-0.3116649611227942,0.31266555621557046,-0.45647344109344345,17.85719759606133,-44.336789019004954,0.31216525866918265,8,0.26999950408935547,-0.06500053405761719,-2.435000419616699,-3.4699997901916504,-0.9500007629394531,0,-0.026044259297808958,-2.6470509037462553,20.59000015258789,1.3636311092615712,20.51000022888184,1.2631531395874116,20.649999618530273,-0.026044259297808958
1457,2005-08-16,20.09000015258789,20.479999542236328,19.979999542236328,20.479999542236328,129474.0,-0.01277642378417776,1.5641065769396298,3.8999790192450745,47.443175044920274,54.074307360232645,0.37148393172508065,0.211352429006876,-0.974234335139954,-2.249551360878513,18.221787719422377,0.5,0.06266450932231749,-0.25899991989135884,-0.8841872077524471,0.3661873679697294,-0.571593563821903,0.053593724039185275,-0.16474376017440662,12.790759567786235,-46.62285006193861,0.3125936439305436,8,0.5299997329711914,0.46000003814697266,-1.7200002670288086,-2.8550000190734863,-0.6599998474121094,1,-0.03434547181766623,2.5000238419943352,20.350000381469727,-2.6470509037462553,20.59000015258789,1.3636311092615712,20.51000022888184,-0.03434547181766623
1458,2005-08-17,19.76000022888184,20.31999969482422,19.229999542236328,20.049999237060547,616541.0,-0.01642607870580537,1.6265066332076321,0.7435883641769931,35.311563127352784,53.16168382769709,0.6297540225238016,0.5465334487814175,-0.610449732633068,-1.9072644801836098,17.725096139426494,1.0900001525878906,0.04637776327596299,-0.5744998931884737,-1.2409745593835453,0.09197477300659784,-0.9077372262860095,-0.24126256009093794,1.7199993133544886,35.33337910970076,-18.163671951641447,0.3332373330975359,8,0.5949993133544886,0.5949993133544886,-0.9700002670288121,-1.8250002861022985,-0.5599994659423864,2,-0.02327940215045854,1.5641065769396298,20.09000015258789,2.5000238419943352,20.350000381469727,-2.6470509037462553,20.59000015258789,-0.02327940215045854
1459,2005-08-18,19.959999084472656,20.25,19.479999542236328,19.8799991607666,249826.0,0.010121399457196922,1.3333285168091875,-0.2758627493538046,40.643245663983926,52.8240101261597,0.42770221980250867,0.3719029441398156,-0.7794461739932821,-2.0948063511207593,17.419377435586494,0.7700004577636719,0.06220534694227098,-0.3785010337829604,-1.034366101288267,0.2773640337223462,-0.7064335675356155,-0.05056850003030533,1.4750004577636702,48.666636149088546,-1.5741109536656097,0.3279325337526541,8,0.3950004577636719,0.3950004577636719,-0.9749994277954102,-1.3749990463256836,-0.6299991607666051,3,-0.05060112063426414,1.6265066332076321,19.76000022888184,1.5641065769396298,20.09000015258789,2.5000238419943352,20.350000381469727,-0.05060112063426414
1460,2005-08-19,20.059999465942386,20.299999237060547,19.75,20.0,101528.0,0.005010039381591058,1.037037952775374,0.7499940395298825,44.345216807844764,51.02109871139561,0.38898768141934426,0.2882566939998483,-0.8414848629842169,-2.1808434395743213,17.06652296654138,0.5499992370605469,0.058173051951751376,-0.27950057983398224,-0.9335078274010691,0.3745066677331046,-0.6065042036175257,0.047503043949561174,1.3309000762939398,65.35430114470941,16.144317678535003,0.3270036237835439,8,0.19000053405761363,0.29500007629394176,-1.0749998092651403,-1.4749994277954137,-0.9699993133544957,4,-0.027916225366463543,1.3333285168091875,19.959999084472656,1.6265066332076321,19.76000022888184,1.5641065769396298,20.09000015258789,-0.027916225366463543
1461,2005-08-22,20.11000061035156,20.450000762939453,19.8799991607666,20.0,157357.0,0.0024925795483725643,-2.2571307124717985,1.833359824522196,44.179110936001805,49.38667704196975,0.2509348768135595,0.2602628724535876,-0.8595753164798019,-2.214213357112815,16.311598399202758,0.5700016021728516,0.08424122352495544,-0.23499946594238708,-0.8787550149135583,0.4087560830287842,-0.5568772404279727,0.08687830854319856,1.2376809318847677,70.40008544921847,22.733922489446016,0.3218777744855861,8,-0.07500076293944957,0.24499893188476918,-1.1250009536743129,-1.5250005722045863,-1.060001373291012,0,-0.030333197008336366,1.037037952775374,20.059999465942386,1.3333285168091875,19.959999084472656,1.6265066332076321,19.76000022888184,-0.030333197008336366
1462,2005-08-23,20.11000061035156,20.420000076293945,20.06999969482422,20.420000076293945,77044.0,0.0,1.258070867352903,-2.8181613261202507,41.74456494613061,47.236617196267446,0.17881398750242283,0.29176102663993575,-0.8360333362905159,-2.199489033130842,15.832300416130114,0.35000038146972656,0.13727226943122872,-0.2454995155334494,-0.8650910708432207,0.3740920397763219,-0.5552952931883333,0.06429626212143447,1.1953272918847695,72.13116291867794,27.647431011060178,0.30979577765488553,8,-0.13000106811523082,0.24499893188476918,-1.1250009536743129,-1.5250005722045863,-0.9500007629394496,1,-0.03530586624924392,-2.2571307124717985,20.11000061035156,1.037037952775374,20.059999465942386,1.3333285168091875,19.959999084472656,-0.03530586624924392
1463,2005-08-24,20.0,20.5,19.84000015258789,20.170000076293945,202121.0,-0.005469945649575814,-1.6938781865387835,0.5483882876286631,45.57822820319349,45.988466273177295,0.20888201103030468,0.4010592563072919,-0.7068297688167533,-2.0762122831309746,14.856409842819673,0.6599998474121094,0.050499865051072845,-0.3420001029968276,-0.9809005049373525,0.2969002989436973,-0.66145030396709,-0.02254990202656515,1.2638213350363294,50.9804141562604,6.500588321564287,0.3194502009702631,8,-0.020000457763671875,0.3549995422363281,-1.015000343322754,-1.4149999618530273,-0.8999996185302734,2,-0.02849998474121096,1.258070867352903,20.11000061035156,-2.2571307124717985,20.11000061035156,1.037037952775374,20.059999465942386,-0.02849998474121096
1464,2005-08-25,19.950000762939453,20.09000015258789,19.770000457763672,19.86000061035156,99624.0,-0.002499961853027366,-1.3703640910439536,-0.5294124246878329,50.37594847577021,45.091046167926265,0.19119810070437282,0.4090223455095199,-0.6368454869909748,-2.0114961465913943,13.607312768646471,0.31999969482421875,-0.02724434030680456,-0.3519993782043471,-0.9834754793122968,0.2794767229036026,-0.667737428758322,-0.036261327650372266,1.2731441362408766,26.666768391927082,-20.20574955530439,0.31573805055397447,8,-0.08500099182128906,0.404998779296875,-0.7575011253356934,-1.3650007247924805,-0.8000011444091797,3,-0.0375939835247151,-1.6938781865387835,20.0,1.258070867352903,20.11000061035156,-2.2571307124717985,20.11000061035156,-0.0375939835247151
1465,2005-08-26,20.07999992370605,20.440000534057614,19.799999237060547,19.799999237060547,380284.0,0.006516248410781689,-3.5714266251592037,3.111113465858355,29.78721893226944,42.156474681940814,-0.020956252928449715,0.2509341241301364,-0.7413907620589022,-2.1266714359398726,11.959385051002535,0.6400012969970668,-0.11366967114919291,-0.19600019454956552,-0.8185720664164542,0.42657167731732315,-0.5072861304830099,0.11528574138387881,1.1032820683353997,42.46570689519979,-2.294402423004499,0.31128593593344445,8,-0.21500015258788707,0.274999618530277,-0.5300002098083461,-1.4949998855590785,-0.7600002288818324,4,-0.03735059775147531,-1.3703640910439536,19.950000762939453,-1.6938781865387835,20.0,1.258070867352903,20.11000061035156,-0.03735059775147531
1466,2005-08-29,19.96999931335449,20.239999771118164,19.700000762939453,20.100000381469727,112386.0,-0.00547811806621068,1.6341424836479685,-0.4642883904060785,30.434751059925688,40.266649794719186,0.032936160309198215,0.3414229607550787,-0.6037882609104663,-2.0015377317735847,10.650703274274749,0.5399990081787109,-0.1798847617265693,-0.28250074386597035,-0.914419300099464,0.34941781236752334,-0.5984600219827172,0.033458534250776495,1.1742170296908583,33.74985098824551,-9.426467823861714,0.3159592781167462,8,-0.10499954223632457,0.3850002288818395,-0.2874994277954066,-1.3249998092651332,-0.6999988555908168,0,-0.044066058639176786,-3.5714266251592037,20.07999992370605,-1.3703640910439536,19.950000762939453,-1.6938781865387835,20.0,-0.044066058639176786
1467,2005-08-30,19.8799991607666,20.239999771118164,19.770000457763672,20.239999771118164,157646.0,-0.0045067679360260016,1.6111028694951892,2.7692127116405243,29.62961094112012,39.635321774026664,0.10059347859354872,0.40326840599281866,-0.4815048735102039,-1.8970935479940287,10.328835021820822,0.4699993133544922,-0.2682387268231885,-0.3415008544921889,-0.9830541811978328,0.300052472213455,-0.6622775178450091,-0.02072419113936874,1.225932846262566,22.499821185895144,-18.783366786950808,0.32077666335282123,8,0.1100006103515625,0.47500038146972656,-0.17499971389770508,-1.234999656677246,-0.6799983978271484,1,-0.0417505009428808,1.6341424836479685,19.96999931335449,-3.5714266251592037,20.07999992370605,-1.3703640910439536,19.950000762939453,-0.0417505009428808
1468,2005-08-31,19.959999084472656,20.0,19.600000381469727,19.75,298746.0,0.0040241412013706235,1.7586093499250217,-0.583329801212224,34.972645701117116,39.005255111485916,0.058051605554073404,0.2842881106677879,-0.5182773807888026,-1.9629956265933046,9.903171468885349,0.39999961853027344,-0.3343287790936813,-0.22750091552734375,-0.8473780980943353,0.3923762670396478,-0.5374395068108413,0.0824376757561538,1.108414273260653,42.85698066766291,1.790302176585584,0.30993859128349643,8,0.09000110626220703,0.3950004577636719,-0.25749969482421875,-1.2099990844726562,-0.7599983215332031,2,-0.040080123935621104,1.6111028694951892,19.8799991607666,1.6341424836479685,19.96999931335449,-3.5714266251592037,20.07999992370605,-0.040080123935621104
1469,2005-09-01,19.65999984741211,20.040000915527344,19.6200008392334,20.040000915527344,211147.0,-0.01503002258621966,1.2105205039401696,-1.8095367847411443,27.317057285609053,37.11323738679306,0.34757160421499833,0.5660539508698754,-0.17409929796428258,-1.6482645101707831,9.988565562762929,0.4200000762939453,-0.3528559486322749,-0.4975001335144036,-1.1592644073148222,0.164264140286015,-0.8283822704146111,-0.16661799661419607,1.371645234011261,7.14279226706512,-32.20671416077223,0.33088213690020896,9,0.3900003433227539,0.6949996948242188,0.017499923706054688,-0.9099998474121094,-0.6599998474121094,3,-0.02848420499942661,1.7586093499250217,19.959999084472656,1.6111028694951892,19.8799991607666,1.6341424836479685,19.96999931335449,-0.02848420499942661
1470,2005-09-02,19.26000022888184,19.690000534057614,19.25,19.649999618530273,358070.0,-0.020345860713876007,-1.1463448673694223,1.0263112984992127,25.339352847560306,35.01993093252178,0.6952727672650134,0.9626402712670874,0.28084903551254925,-1.2299612463120901,10.696074469157553,0.44000053405761363,-0.3064948818958939,-0.8639997482299755,-1.6333441689737143,-0.09465532748623673,-1.248671958601843,-0.4793275378581079,1.7356119417577887,1.0101243630131997,-39.36195035727423,0.38467221037186927,9,0.6149997711181605,1.0949993133544886,0.3974995613098109,-0.5100002288818395,-0.5599994659423864,4,-0.005711350417670902,1.2105205039401696,19.65999984741211,1.7586093499250217,19.959999084472656,1.6111028694951892,19.8799991607666,-0.005711350417670902
1471,2005-09-05,19.38999938964844,19.43000030517578,18.959999084472656,19.100000381469727,99007.0,0.006749696740483868,1.5405413764839913,-0.7435883641770181,33.17304253574896,34.067539553590485,0.5055666037129924,0.7572663069689334,0.21327785212299943,-1.3228318112355133,10.198882358063303,0.470001220703125,-0.2932576483957732,-0.6615005493164041,-1.4199556244462883,0.09695452581348007,-1.0407280868813444,-0.2822730117514638,1.5703005284231217,33.59375582076325,-9.843043578505899,0.37922753756494154,9,0.3400001525878871,0.8299999237060511,0.23750019073485973,-0.5999994277954137,-0.5799999237060547,0,-0.003610092678063337,-1.1463448673694223,19.26000022888184,1.2105205039401696,19.65999984741211,1.7586093499250217,19.959999084472656,-0.003610092678063337
1472,2005-09-06,19.36000061035156,19.38999938964844,18.989999771118164,19.36000061035156,256794.0,-0.0015471263662286683,12.333863173954233,0.0,38.76403591393742,33.310407077006474,0.467111593957231,0.7193999715682153,0.30696547511889705,-1.2539052197322391,9.674821367478675,0.399999618530277,-0.3061701846874385,-0.6249993324279828,-1.380958159124912,0.13095949426894649,-1.0029787457764456,-0.24701991907951992,1.5202872743760487,37.037115528616916,-7.118004842976994,0.3779794133484645,9,0.33999919891357777,0.8599987030029332,0.26749897003174183,-0.5700006484985316,-0.5699996948242152,1,-0.004648768065625197,1.5405413764839913,19.38999938964844,-1.1463448673694223,19.26000022888184,1.2105205039401696,19.65999984741211,-0.004648768065625197
1473,2005-09-07,19.5,19.649999618530273,19.3799991607666,19.549999237060547,246828.0,0.007231373204274805,1.160003662109375,-100.0,36.627913423984225,31.782847626808035,0.2779588365236947,0.5152449302985431,0.22682492638254814,-1.3429098387111935,8.905983637912831,0.2899990081787145,-0.3218557992159923,-0.42749996185302663,-1.14441964773237,0.28941972402631677,-0.7859598047927001,-0.06904011891335315,1.303476332717409,50.0,6.150536030591255,0.3584598429396722,9,0.19999980926513672,0.7199993133544922,0.12749958038330078,-0.625,-0.9300003051757812,2,-0.01538457625951517,12.333863173954233,19.36000061035156,1.5405413764839913,19.38999938964844,-1.1463448673694223,19.26000022888184,-0.01538457625951517
1474,2005-09-08,19.6200008392334,19.799999237060547,19.399999618530273,19.40999984741211,197325.0,0.006153889191456319,-2.478235630706461,-4.200083924620432,37.35634577861556,32.62386172084649,0.11870819638784624,0.3427203039608955,0.16286389911130073,-1.4087843432460723,8.315917650077989,0.39999961853027344,-0.3289884573082382,-0.26299915313720845,-0.936875594201318,0.41087728792690115,-0.5999373736692633,0.07393906739484635,1.1097364035542192,78.57162319880473,35.895670552695236,0.33693822053205547,9,-0.02000141143798828,0.5999984741210938,0.012498855590820312,-0.7450008392333984,-1.3200016021728516,3,-0.021406730801666773,1.160003662109375,19.5,12.333863173954233,19.36000061035156,1.5405413764839913,19.38999938964844,-0.021406730801666773
1475,2005-09-09,19.670000076293945,20.049999237060547,19.5,19.600000381469727,300427.0,0.002548380984804366,-3.0740615154212407,0.3333303058101198,37.35627710989979,33.39292017084362,0.004955461657786486,0.2321663021994702,0.1790227559056632,-1.405573382121176,7.355244252646758,0.5499992370605469,-0.34603317302344294,-0.1669999122619643,-0.7582020159782594,0.4242021914543308,-0.46260096412011364,0.12860113959618502,0.9889476401610722,65.13769655312403,24.89592168299609,0.29560105185814767,9,-0.07000064849853516,0.5499992370605469,-0.032500267028808594,-0.6850004196166992,-1.760000228881836,4,-0.034062027132446326,-2.478235630706461,19.6200008392334,1.160003662109375,19.5,12.333863173954233,19.36000061035156,-0.034062027132446326
1476,2005-09-12,19.81999969482422,19.950000762939453,19.61000061035156,19.61000061035156,123409.0,0.007625806708107197,-2.238110808355964,3.0000000000000506,42.32800014532222,34.80385230464385,-0.18836813110755912,0.042609084467279956,0.10505827188699612,-1.5007906864187,6.855212723549004,0.3400001525878942,-0.3755225915799194,0.009499740600585227,-0.5301481418284624,0.5491476230296328,-0.2603242006139368,0.27932368181510725,0.7709900763515058,78.30191904560544,40.35508016588048,0.2698239412145229,9,-0.3150005340576172,0.39999961853027344,-0.18249988555908203,-0.8350000381469727,-2.1000003814697266,0,-0.056508524174056385,-3.0740615154212407,19.670000076293945,-2.478235630706461,19.6200008392334,1.160003662109375,19.5,-0.056508524174056385
1477,2005-09-13,19.399999618530273,19.850000381469727,19.3799991607666,19.850000381469727,200684.0,-0.0211907206236549,1.0888907726868138,-2.1428701180744416,36.36359695551793,34.95840244402172,0.17476171803825835,0.4303287638917652,0.5852078938308409,-1.0312475168131563,6.804082062134443,0.470001220703125,-0.37961597782033607,-0.3760003089904771,-0.928483574498788,0.17648295651783386,-0.6522419417446308,-0.0997586762363234,1.1257505251773274,2.985142609878926,-31.936909472331955,0.27624163275415536,9,0.10499954223632812,0.7150001525878906,0.4875001907348633,-0.24499988555908203,-2.059999465942383,1,-0.030412379597386074,-2.238110808355964,19.81999969482422,-3.0740615154212407,19.670000076293945,-2.478235630706461,19.6200008392334,-0.030412379597386074
1478,2005-09-14,19.299999237060547,19.399999618530273,19.13999938964844,19.299999237060547,238924.0,-0.005154658940003776,1.599992370634537,-0.0,35.55549715762187,35.87378465202314,0.19142613027905853,0.5208018247457531,0.7489821521093418,-0.8797068369420593,6.969168741284274,0.2600002288818324,-0.38376789135787703,-0.45300064086914205,-1.0451634874267413,0.13916220568845716,-0.7490820641479417,-0.15691921759034244,1.163120864277655,17.582403762717085,-17.62446681124875,0.29608142327879905,9,0.2049999237060547,0.6000003814697266,0.5875005722045898,-0.14499950408935547,-1.9599990844726562,2,-0.026424784543715774,1.0888907726868138,19.399999618530273,-2.238110808355964,19.81999969482422,-3.0740615154212407,19.670000076293945,-0.026424784543715774
1479,2005-09-15,18.950000762939453,19.25,18.93000030517578,19.200000762939453,483815.0,-0.01813463668169557,-1.2068874799400173,-100.0,27.125481374745377,36.07224337726593,0.4806671691333726,0.8340144529254587,1.1645156586566117,-0.4776043252495725,7.274881572101995,0.3699989318847656,-0.39010851952783554,-0.7524991989135756,-1.4356149788353108,-0.06938341899184053,-1.0940570888744432,-0.4109413089527081,1.4529944977241271,1.7857568605011562,-31.160257650512268,0.34155788996086833,9,0.5399990081787109,0.8799991607666016,0.9374990463256836,0.20499897003173828,-1.960000991821289,3,-0.0200528260061289,1.599992370634537,19.299999237060547,1.0888907726868138,19.399999618530273,-2.238110808355964,19.81999969482422,-0.0200528260061289
1480,2005-09-16,19.5,19.59000015258789,18.899999618530273,18.899999618530273,439322.0,0.02902370527267628,-1.3000003178912367,-2.4000015258789062,41.92439412063519,37.04461577558662,-0.03543420916527751,0.2528754145201759,0.6539438910534798,-0.9716126603843236,7.407260711607698,0.6900005340576172,-0.40669001027646345,-0.1744999885559082,-0.8416375378118737,0.49263756070005726,-0.5080687631838892,0.15906878607207275,0.8146155633343106,57.14283119256389,23.294750760093592,0.333568774627982,9,-0.025000572204589844,0.3149995803833008,0.3874998092651367,-0.3450002670288086,-2.469999313354492,4,-0.0615385006635617,-1.2068874799400173,18.950000762939453,1.599992370634537,19.299999237060547,1.0888907726868138,19.399999618530273,-0.0615385006635617
1481,2005-09-19,19.5,19.57999992370605,18.399999618530273,18.850000381469727,342228.0,0.0,1.913582921447813,1.0833320087865137,43.262411827210094,37.5444353215058,-0.0203273338300356,0.2159019363225667,0.6609791886525187,-0.914095292140189,8.112429272696192,1.1800003051757777,-0.37934600907352234,-0.14399995803832866,-0.7824650315453603,0.494465115468703,-0.4632324947918427,0.17523257871518538,0.7014462877499881,75.86205535780526,38.90224062137311,0.3192325367535157,9,-0.27500057220458984,-0.05000019073486328,0.5949997901916504,-0.3450002670288086,-2.520000457763672,0,-0.08153846936348152,-1.3000003178912367,19.5,-1.2068874799400173,18.950000762939453,1.599992370634537,19.299999237060547,-0.08153846936348152
1482,2005-09-20,19.399999618530273,19.56999969482422,19.32999992370605,19.5,248765.0,-0.005128224690755245,1.0000000000000295,-0.15384683101174634,40.14083513826628,37.93475995642603,0.09604359939715224,0.27403336351441965,0.7444313992718321,-0.7880303993304807,8.85570601906258,0.23999977111816762,-0.31272499845021073,-0.20850028991699077,-0.8160758559729331,0.39907527613895155,-0.5122880729449619,0.09528749311098039,0.6213020022977425,84.03357573212502,45.844329815442954,0.3037877830279715,9,-0.17500019073486328,0.05000019073486328,1.0525002479553223,-0.24499988555908203,-2.3999996185302734,1,-0.08659795557784944,1.913582921447813,19.5,-1.3000003178912367,19.5,-1.2068874799400173,18.950000762939453,-0.08659795557784944
1483,2005-09-21,19.43000030517578,19.479999542236328,19.290000915527344,19.350000381469727,191181.0,0.0015464271770837534,1.1111146432696486,-0.7999961853172862,45.52529356146349,38.84242082118691,0.061540927301802384,0.2099020007760295,0.6785471999835195,-0.7955192972202845,9.267322012198466,0.18999862670898438,-0.2763637788667559,-0.14999961853027344,-0.7332388723715368,0.43323963531098997,-0.44161924545090514,0.14162000839035827,0.42917111542245934,86.55464070536605,42.602529875103514,0.2916196269206323,9,-0.2050008773803711,0.01999950408935547,1.1549997329711914,-0.27500057220458984,-3.3000011444091832,2,-0.10756562633872702,1.0000000000000295,19.399999618530273,1.913582921447813,19.5,-1.3000003178912367,19.5,-0.10756562633872702
1484,2005-09-22,19.200000762939453,19.309999465942386,19.0,19.299999237060547,401814.0,-0.011837341154084302,4.1667037543310625,-1.2499821185895144,48.75000894071228,40.108391024610526,0.2522219775488068,0.4014131446489557,0.8698955476834129,-0.543158837824393,9.746753263404846,0.43000030517578125,-0.2605137027642819,-0.34249916076660014,-0.9220038259221859,0.2370055043889856,-0.6322514933443912,-0.05274682818880905,0.5132534774519897,67.22695675449549,17.105898610841805,0.28975233257779215,9,-0.025000572204589844,0.2499990463256836,1.154998779296875,-0.04500102996826172,-3.0,3,-0.09687502793967617,1.1111146432696486,19.43000030517578,1.0000000000000295,19.399999618530273,1.913582921447813,19.5,-0.09687502793967617
1485,2005-09-23,19.32999992370605,19.32999992370605,18.950000762939453,19.11000061035156,138789.0,0.006770789354213269,2.4545486071976303,-2.2000267032883194,48.750008940712206,40.821947557431635,0.0770215048589904,0.22382030846231515,0.7135644998671573,-0.647578708675546,10.95795450459217,0.379999160766598,-0.24794445156887335,-0.17500000000000426,-0.7028151331970598,0.35281513319705127,-0.43890756659853025,0.08890756659852173,0.25192885449927616,78.81356480134478,25.50301643691938,0.2639075665985277,9,-0.20499992370605113,0.11999988555908558,1.024999618530277,-0.17500019073485973,-2.3700008392333984,4,-0.12105536274307704,4.1667037543310625,19.200000762939453,1.1111146432696486,19.43000030517578,1.0000000000000295,19.399999618530273,-0.12105536274307704
1486,2005-09-26,19.09000015258789,19.280000686645508,19.0,19.030000686645508,190583.0,-0.012415921989933798,-3.666645474052293,0.27272569640116867,44.827571087190115,41.76238912761743,0.22638827875925926,0.41583239276638295,0.9348615572504961,-0.3767486952015453,12.05251226037488,0.32999992370605113,-0.2525282495097869,-0.370999813079834,-0.8820518388500815,0.14005221269041357,-0.6265258259649578,-0.11547380019471021,0.37373570964993164,22.58058561856653,-31.433985814308002,0.2555260128851231,9,-0.0950002670288086,0.3599996566772461,1.2124996185302734,0.06499958038330078,-1.5200004577636683,0,-0.10790987163314003,2.4545486071976303,19.32999992370605,4.1667037543310625,19.200000762939453,1.1111146432696486,19.43000030517578,-0.10790987163314003
1487,2005-09-27,19.049999237060547,19.100000381469727,18.86000061035156,19.049999237060547,215816.0,-0.0020953858149613813,3.799885561701387,0.0,41.035835381264796,42.37131559691109,0.23637823490546594,0.4115646913906623,0.9611121711037249,-0.297374576649446,13.286900618345394,0.23999977111816762,-0.26454195180879125,-0.3695007324218764,-0.8720193577300996,0.1330178928863468,-0.6207600450759898,-0.11824141976776303,0.30736300080652157,30.64499258593891,-22.891044570671113,0.25125931265411205,9,-0.054999351501464844,0.40000057220458984,1.1450004577636719,0.10500049591064453,-1.1700000762939453,1,-0.10866140565492344,-3.666645474052293,19.09000015258789,2.4545486071976303,19.32999992370605,4.1667037543310625,19.200000762939453,-0.10866140565492344
1488,2005-09-28,19.15999984741211,19.399999618530273,18.90999984741211,18.959999084472656,172756.0,0.005774310485932466,-2.2666734483679414,100.0,40.79997314451074,43.89070357132947,0.11670283119445202,0.2514490693780047,0.8399679072956658,-0.3693576774771472,13.976642959338292,0.48999977111816406,-0.29860510184678546,-0.21950016021728658,-0.6649909440542245,0.2259906236196514,-0.44224555213575556,0.003245231701182405,-0.7600002288818359,55.555516309627116,4.972071197033927,0.22274539191846923,9,-0.16499996185302734,0.28999996185302734,1.0074996948242188,-0.005000114440917969,-1.0799999237060582,2,-0.11273485723455545,3.799885561701387,19.049999237060547,-3.666645474052293,19.09000015258789,2.4545486071976303,19.32999992370605,-0.11273485723455545
1489,2005-09-29,19.100000381469727,19.200000762939453,19.0,19.11000061035156,231971.0,-0.0031314961597187496,1.1052652712944837,-0.05000095367066068,38.64541681294745,43.526372759364165,0.2237467065338734,0.2817912646474454,0.8933772117974819,-0.26938756346608983,14.790460347034728,0.20000076293945312,-0.28642312594232777,-0.25149965286254883,-0.6931364633062778,0.1901371575811801,-0.4723180580844115,-0.030681247640686138,-0.6800007629394536,44.44448369037354,-4.120402761740664,0.22081840522186416,9,-0.1100006103515625,0.31999969482421875,1.0674991607666016,0.054999351501464844,-1.3500003814697266,3,-0.15549744300447965,-2.2666734483679414,19.15999984741211,3.799885561701387,19.049999237060547,-3.666645474052293,19.09000015258789,-0.15549744300447965
1490,2005-09-30,19.149999618530273,19.280000686645508,19.0,19.049999237060547,240368.0,0.0026177610503639315,-1.8000228883145617,-9.999809269505747,36.09957159805082,42.73050162279091,0.1328493408654836,0.23518665987193188,0.8320748100008828,-0.279996990099562,14.889601465222075,0.2800006866455078,-0.2626105609120657,-0.19600038528442454,-0.6451117394440864,0.2531109688752373,-0.42055606236425547,0.02855529179540639,-0.7103999999999999,53.70361867085843,8.532606005690226,0.2245556770798313,9,0.06500053405761719,0.2700004577636719,0.9600000381469727,0.005000114440917969,-1.9200000762939453,4,-0.15404694069739244,1.1052652712944837,19.100000381469727,-2.2666734483679414,19.15999984741211,3.799885561701387,19.049999237060547,-0.15404694069739244
1491,2005-10-03,19.31999969482422,19.450000762939453,19.07999992370605,19.170000076293945,148367.0,0.008877288756154789,-1.242429847123055,1.4999904632932155,48.148148148148145,43.62020306833333,-0.07305101291045801,0.06289832528153383,0.653803484297697,-0.410655866502303,14.35469277226798,0.370000839233402,-0.1756218142581858,-0.02250032424926829,-0.4712588133504845,0.4262581648519479,-0.24687956879987638,0.2018789203013398,-0.8611920762939462,77.96592635696518,26.32439489986095,0.2243792445506079,10,-0.14999961853027344,0.0,0.7899999618530273,-0.16499996185302734,-1.539999008178711,0,-0.12215324263094085,-1.8000228883145617,19.149999618530273,1.1052652712944837,19.100000381469727,-2.2666734483679414,19.15999984741211,-0.12215324263094085
1492,2005-10-04,19.270000457763672,19.399999618530273,19.09000015258789,19.209999084472656,147555.0,-0.002587952269685667,-1.0666683620919852,0.4000101725519118,49.289127373115925,44.0384068251836,-0.04853542730133498,0.11152732730565162,0.6980037456086023,-0.3232825194321123,13.790876948873487,0.3099994659423828,-0.1695679971747559,-0.06799955368041921,-0.5178228585548332,0.3818237511939948,-0.2929112061176262,0.1569120987567878,-0.7715451134570337,66.66666666666666,10.274181168628793,0.22491165243720762,10,-0.11499977111816406,0.049999237060546875,0.8399991989135742,-0.11500072479248047,-1.6200008392333984,1,-0.08822006863287535,-1.242429847123055,19.31999969482422,-1.8000228883145617,19.149999618530273,1.1052652712944837,19.100000381469727,-0.08822006863287535
1493,2005-10-05,19.200000762939453,19.32999992370605,19.01000022888184,19.01000022888184,137974.0,-0.0036325735942583925,-2.368408372233149,3.1666030898340054,56.83060849698683,44.936251220325225,-0.016307024679118598,0.16643254155881593,0.7493434419339167,-0.21274288813588527,13.880160417174938,0.31999969482421164,-0.17235766378749418,-0.12299928665161275,-0.5700762483112953,0.32407767500806983,-0.34653776748145404,0.10053919417822854,-0.6634836018875028,44.444538634340695,-18.076436519231258,0.2235384808298418,10,-0.04500007629394531,0.02499866485595703,0.972498893737793,-0.04500102996826172,-1.6000003814697266,2,-0.06875008071461997,-1.0666683620919852,19.270000457763672,-1.242429847123055,19.31999969482422,-1.8000228883145617,19.149999618530273,-0.06875008071461997
1494,2005-10-06,19.200000762939453,19.200000762939453,18.86000061035156,19.13999938964844,267054.0,0.0,10.333079026003043,0.31579581388343847,38.28126862646919,43.77305785207601,-0.01822341103335745,0.14056047093395563,0.7148245273183633,-0.1727494026178782,14.430947063254674,0.3400001525878942,-0.1578178461012847,-0.10199928283691406,-0.5293581110109464,0.3253595453371183,-0.315678696923932,0.1116801312501039,-0.6269442578120028,57.62712960268994,-5.343882428543083,0.213679414087017,10,-0.04500007629394531,0.02499866485595703,1.0024991035461426,-0.04500102996826172,-1.5500011444091797,3,-0.05833337472544631,-2.368408372233149,19.200000762939453,-1.0666683620919852,19.270000457763672,-1.242429847123055,19.31999969482422,-0.05833337472544631
1495,2005-10-07,19.0,19.229999542236328,18.950000762939453,19.229999542236328,295652.0,-0.010416705989173769,1.4347768397658103,-3.833237968084657,33.108102883448,42.470894718326875,0.1453267793761306,0.3033455526968396,0.882106319927999,0.06473147681887781,15.519717086516604,0.279998779296875,-0.17242861715989122,-0.2685000419616692,-0.6791103574582955,0.1421102735349571,-0.47380519970998236,-0.06319488421335606,-0.39186572456006985,23.728703973103617,-36.05797816311792,0.20530515774831393,10,0.1550006866455078,0.22499942779541016,1.2024998664855957,0.1549997329711914,-1.7700004577636719,4,-0.06578947368421051,10.333079026003043,19.200000762939453,-2.368408372233149,19.200000762939453,-1.0666683620919852,19.270000457763672,-0.06578947368421051
1496,2005-10-10,18.700000762939453,19.049999237060547,18.520000457763672,18.90999984741211,402453.0,-0.01578943352950246,1.1632697547683923,0.9130413149121789,29.16668085826221,41.15209977132659,0.4293360963632189,0.5429736188570615,1.150384037480066,0.4002081848813255,16.976891092522422,0.529998779296875,-0.18989923527283992,-0.5124993324279785,-0.9117548582924542,-0.11324380656350286,-0.7121270953602163,-0.3128715694957407,0.75,20.454599640637834,-34.766943225149916,0.19962776293223702,10,0.2849998474121094,0.524998664855957,1.414999008178711,0.4549989700317383,-1.3800010681152308,0,-0.07860968773950228,1.4347768397658103,19.0,10.333079026003043,19.200000762939453,-2.368408372233149,19.200000762939453,-0.07860968773950228
1497,2005-10-11,18.809999465942386,19.149999618530273,18.6299991607666,18.6299991607666,566551.0,0.005882283343053851,-4.777773068282965,-0.857148047229808,32.38630390844715,40.21724763398619,0.3148199276237946,0.40739457581642924,1.007353722444119,0.32109825612088727,17.93114106057466,0.5200004577636719,-0.21709874668945162,-0.37300062179565074,-0.8001378011486651,0.054136557557363574,-0.5865692114721597,-0.1594320321191418,0.6214012908935516,35.802370294321165,-14.817285480602223,0.21356858967650788,10,0.17500114440917613,0.4149999618530238,1.1649999618530238,0.34500026702880504,-1.659999847412113,1,-0.054758044047890975,1.1632697547683923,18.700000762939453,1.4347768397658103,19.0,10.333079026003043,19.200000762939453,-0.054758044047890975
1498,2005-10-12,18.790000915527344,18.90999984741211,18.65999984741211,18.799999237060547,221894.0,-0.0010631871867541332,1.1739173701756422,-0.05554613656592947,36.77415941051678,40.009330144827224,0.3093457067361811,0.4081524886173078,0.9888939463609354,0.37298122437437087,18.4772566321443,0.25,-0.2157183901398234,-0.3674992561340318,-0.8250381970018488,0.09003968473378521,-0.5962687265679385,-0.13872978570012506,0.6231718353271489,38.028282524365736,-10.057302967639565,0.22876947043390808,10,0.19499969482421875,0.4349985122680664,1.1699986457824707,0.36499881744384766,-1.760000228881836,2,-0.06067063552163088,-4.777773068282965,18.809999465942386,1.1632697547683923,18.700000762939453,1.4347768397658103,19.0,-0.06067063552163088
1499,2005-10-13,18.56999969482422,18.88999938964844,18.25,18.790000915527344,439392.0,-0.011708419903339373,2.047629427792881,22.003815337657382,26.82922574319852,38.9792917165103,0.4987041583253742,0.6305541406291866,1.1793378627411784,0.6196001259931698,18.945522585942527,0.639999389648441,-0.20608954917590339,-0.5685004234313951,-1.0894822306751522,-0.047518616187637974,-0.8289913270532736,-0.3080095198095165,0.8253096101684569,32.65304533653041,-11.068718231923185,0.26049090362187804,10,0.2800006866455078,0.5799999237060547,1.3899998664855957,0.5850000381469727,-1.6199989318847656,3,-0.052234751173681926,1.1739173701756422,18.790000915527344,-4.777773068282965,18.809999465942386,1.1632697547683923,18.700000762939453,-0.052234751173681926
1500,2005-10-14,18.299999237060547,18.600000381469727,18.1299991607666,18.5,360434.0,-0.014539604857340183,1.3499971389879646,0.9090893327784714,26.347252044405963,36.55696992720562,0.7101300078832402,0.8496036655910331,1.4266726911901415,0.9130024123442446,20.305003010806743,0.470001220703125,-0.21225600778048914,-0.7785008430480964,-1.392316549701082,-0.16468513639511073,-1.0854086963745893,-0.4715929897216036,1.0494976957324234,16.666666666666664,-28.501226445824237,0.30690785332649306,10,0.4650001525878906,0.7899999618530273,1.6100001335144043,0.8550004959106445,-1.1899986267089844,4,-0.03551910631853561,2.047629427792881,18.56999969482422,1.1739173701756422,18.790000915527344,-4.777773068282965,18.809999465942386,-0.03551910631853561
1501,2005-10-17,17.90999984741211,18.450000762939453,17.68000030517578,18.200000762939453,567858.0,-0.021311442945780246,-1.0533345540364583,1.4499990463293215,21.782146431741452,33.500638711497345,0.9823968904221339,1.174598936342548,1.7596708050846281,1.3181461744298133,21.115082911225798,0.7700004577636719,-0.21967893591451215,-1.0890002250671387,-1.863730298986674,-0.31427015114760337,-1.4763652620269063,-0.701635188107371,1.3663272190592792,15.646234671462288,-30.063311818019834,0.38736503695976715,10,0.5950002670288086,0.9050006866455078,1.9999995231628418,1.244999885559082,-0.46999931335449574,0,-0.03796763321994323,1.3499971389879646,18.299999237060547,2.047629427792881,18.56999969482422,1.1739173701756422,18.790000915527344,-0.03796763321994323
1502,2005-10-18,17.719999313354492,17.899999618530273,17.530000686645508,17.850000381469727,485830.0,-0.010608628457641878,2.217388419882905,0.44827813001499567,15.714216945821335,28.93215076136784,1.0386308803406124,1.2988789535070708,1.8941226736235421,1.5213819653521625,22.038467641749737,0.37999916076660156,-0.23350433308727148,-1.1950007438659682,-2.133634019034769,-0.2563674686971673,-1.664317381450367,-0.7256841062815695,1.4286216122132487,13.768024801075857,-29.428049623661675,0.46931663758440045,10,0.6600008010864258,0.970001220703125,2.1424999237060547,1.4350004196166992,-0.3699989318847656,1,-0.022573342778225425,-1.0533345540364583,17.90999984741211,1.3499971389879646,18.299999237060547,2.047629427792881,18.56999969482422,-0.022573342778225425
1503,2005-10-19,17.34000015258789,17.68000030517578,17.129999160766598,17.549999237060547,928866.0,-0.021444648729767146,1.340424323095918,1.6153643005956748,13.636302732951194,26.193821217643617,1.2594915388959471,1.596105482495986,2.21430179863221,1.9071122403412986,23.11244740782466,0.5900001525878942,-0.3132963582700441,-1.4704998970031724,-2.6113120206806038,-0.32968777332574106,-2.0409059588418863,-0.9000938351644585,1.6467587490876276,11.931872983602377,-29.821317474535675,0.5704060618387155,10,0.8399991989135742,1.0199995040893555,2.469999313354492,1.8149995803833008,-0.13000106811523793,2,-0.010957354808861397,2.217388419882905,17.719999313354492,-1.0533345540364583,17.90999984741211,1.3499971389879646,18.299999237060547,-0.010957354808861397
1504,2005-10-20,17.34000015258789,17.649999618530273,17.260000228881836,17.270000457763672,405962.0,0.0,-7.666638409697792,-0.3333333333333333,11.814309317611077,23.827844154772848,1.0816512281038335,1.5279531189820617,2.157761692600701,1.907951730390785,23.774220800845452,0.3899993896484375,-0.4029732497892624,-1.3774998664855964,-2.6768582069247486,-0.0781415260464442,-2.0271790367051707,-0.7278206962660221,1.423947580178556,14.285769893500175,-24.883565609373065,0.6496791702195756,10,0.7999992370605469,1.0199995040893555,2.362499237060547,1.8149995803833008,0.07999992370605469,3,-0.017877708374536394,1.340424323095918,17.34000015258789,2.217388419882905,17.719999313354492,-1.0533345540364583,17.90999984741211,-0.017877708374536394
1505,2005-10-21,16.989999771118164,17.260000228881836,16.989999771118164,17.260000228881836,432848.0,-0.02018456622778586,1.0,-3.85716621253406,4.31367914472915,21.066399519935846,1.2477648699690427,1.785185408457334,2.4434101672934183,2.2522940768289637,24.49755478746837,0.35000038146972656,-0.5252148308610742,-1.6105002403259263,-3.086975302794283,-0.13402517785756984,-2.3487377715601028,-0.8722627090917499,1.5778741330083008,0.0,-32.84650692267215,0.7382375312341778,10,1.0799999237060547,1.3000001907348633,2.6700000762939453,2.1649999618530273,0.21999931335448863,4,-0.00235426772910885,-7.666638409697792,17.34000015258789,1.340424323095918,17.34000015258789,2.217388419882905,17.719999313354492,-0.00235426772910885
1506,2005-10-24,17.030000686645508,17.170000076293945,16.510000228881836,16.819999694824222,767975.0,0.0023543799921259545,1.6938781865387835,-0.7777801325251709,5.90549909851471,18.1240878743878,1.0571309696337536,1.6684856462231394,2.3459324558932977,2.2076086638623877,25.419304545438404,0.6599998474121094,-0.6256128239152261,-1.4674993515014663,-3.081228360836892,0.1462296578339597,-2.274363856169181,-0.6606348468337515,1.3169708388597954,37.41012130193754,8.476398223160366,0.806864504667713,10,0.6799993515014648,1.0149993896484375,2.6149988174438477,2.1249990463256836,0.4799995422363281,0,0.004697587814473048,1.0,16.989999771118164,-7.666638409697792,17.34000015258789,1.340424323095918,17.34000015258789,0.004697587814473048
1507,2005-10-25,16.979999542236328,17.440000534057614,16.850000381469727,16.899999618530273,635703.0,-0.0029360623836256483,-5.5556156022506515,0.3809502184358063,5.952364733433058,14.699444021378493,0.9166425031864414,1.6395149982601325,2.345072606606905,2.2554610903164516,25.85554832587279,0.5900001525878871,-0.712399272241484,-1.4140005111694336,-3.1401391103750704,0.31213808803620324,-2.2770698107722502,-0.550931211566617,1.0730565758092219,40.17087886380716,12.653925553917148,0.8630692996028182,10,0.7200002670288086,1.0600004196166992,2.3575000762939453,2.5900001525878906,0.31999969482421875,1,0.027090754076704915,1.6938781865387835,17.030000686645508,1.0,16.989999771118164,-7.666638409697792,17.34000015258789,0.027090754076704915
1508,2005-10-26,17.0,17.260000228881836,16.860000610351562,17.0,530916.0,0.001177883292277082,-1.8571525885558584,0.0,6.692913977105945,12.462076047368207,0.6884232871176437,1.527722805153843,2.2840334302060725,2.2373981892553907,27.14429311650976,0.39999961853027344,-0.774684502575866,-1.286000061035157,-3.0793259450522825,0.5073258229819686,-2.182663003043718,-0.38933711902659596,0.806167175779354,42.982459075638126,18.478041567907873,0.8966629420085622,10,0.5550003051757812,0.994999885559082,2.3374996185302734,2.939999580383301,0.5,2,0.02058825773351325,-5.5556156022506515,16.979999542236328,1.6938781865387835,17.030000686645508,1.0,16.989999771118164,0.02058825773351325
1509,2005-10-27,16.129999160766598,16.989999771118164,16.100000381469727,16.760000228881836,1019225.0,-0.05117651995490602,-1.5797135101366107,-100.0,5.295950896186284,10.12304258645491,1.3141035725041377,2.2807450596963257,3.0955923882354064,3.101423151569005,28.755366907517622,0.8999996185302734,-0.8834878919896845,-2.0075008392334013,-3.9980459747017782,-0.01695570376502431,-3.002773406967588,-1.0122282714992146,1.4687813035091537,2.238714617974934,-21.439998874950934,0.9952725677341879,10,1.1450014114379918,1.6450014114379918,3.2075004577636754,3.8100004196167028,1.4000015258789098,3,0.06695598139477688,-1.8571525885558584,17.0,-5.5556156022506515,16.979999542236328,1.6938781865387835,17.030000686645508,0.06695598139477688
1510,2005-10-28,16.200000762939453,16.649999618530273,15.710000038146973,16.149999618530273,879788.0,0.004339839170179438,-1.0215038105941903,-0.07936676132751196,8.053738527119094,8.59766393038576,1.0224077271039675,2.085320726850526,2.9635335801944933,3.028346801454461,30.77797898857355,0.9399995803833008,-1.0180712380135581,-1.7899992942810066,-3.898348878361393,0.3183502897993815,-2.8441740863211997,-0.7358245022408134,1.1289992864312133,28.32373319838576,4.062156997697635,1.0541747920401938,10,0.6049990653991699,1.3799996376037598,3.112499237060547,3.7399988174438477,1.039999008178711,4,0.07530859604312301,-1.5797135101366107,16.129999160766598,-1.8571525885558584,17.0,-5.5556156022506515,16.979999542236328,0.07530859604312301
1511,2005-10-31,16.959999084472653,17.15999984741211,16.530000686645508,16.680000305175778,549818.0,0.0469134744284605,-1.172418329025368,5.599847415601754,24.517921969012647,9.575853377407018,0.1268163310045729,1.2010291049292796,2.1474178815891953,2.2659894327980616,32.88407245660705,0.9599990844726562,-1.1110346544750271,-0.9120009422302289,-2.9705097625111954,1.1465078780507358,-1.9412553523707103,0.1172534679102526,-1.24999904632568,72.25425942249242,47.409683631157606,1.0292544101404826,10,-0.26499891281127574,0.6200013160705602,2.3275008201599157,2.980000495910648,0.4900016784668004,0,0.014740566833454816,-1.0215038105941903,16.200000762939453,-1.5797135101366107,16.129999160766598,-1.8571525885558584,17.0,0.014740566833454816
1512,2005-11-01,17.569999694824222,17.829999923706055,16.899999618530273,16.930000305175778,668138.0,0.03596701906134192,-1.6571408330199835,2.285722070844712,35.54502648137995,12.010156016121323,-0.5662461658795301,0.4818429036005547,1.48723113580321,1.6526821369957752,34.578045809302736,0.9300003051757812,-1.1782066390277741,-0.2170002937316866,-2.170147661475294,1.7361470740119191,-1.1935739776034886,0.7595733901401154,-1.8599996566772496,87.73583759825225,61.89204998035078,0.976573683871803,11,-0.7999997138977086,0.010000705718990588,1.652500152587887,2.3699998855590785,-0.22999954223633168,1,-0.0034148814447652054,-1.172418329025368,16.959999084472653,-1.0215038105941903,16.200000762939453,-1.5797135101366107,16.129999160766598,-0.0034148814447652054
1513,2005-11-02,17.8799991607666,18.299999237060547,17.719999313354492,17.799999237060547,914072.0,0.01764368078126366,-3.8333373069801078,0.12499999999999861,41.995359526092834,15.363606039285962,-0.884618463658164,0.07155018267226865,1.1331592169064848,1.3393886511452493,35.8712703903549,0.7299995422363246,-1.1936870670118722,0.15899925231933665,-1.678916299645035,1.9969148042837084,-0.7599585236628492,1.0779570283015225,-2.0851991271972654,83.78377582239706,56.372291904598384,0.9189577759821854,11,-0.8749995231628418,-0.29999876022338867,1.3425006866455078,2.060000419616699,-0.22999954223632812,2,-0.032438476002768835,-1.6571408330199835,17.569999694824222,-1.172418329025368,16.959999084472653,-1.0215038105941903,16.200000762939453,-0.032438476002768835
1514,2005-11-03,18.07999992370605,18.149999618530273,17.600000381469727,17.850000381469727,429370.0,0.01118572552163788,1.972977431361026,2.8749970197648747,47.40567066864655,20.151605097499008,-1.0824416798186718,-0.2283690406250436,0.8921132203042248,1.1377024468620256,36.955359596277,0.5499992370605469,-1.1742117244908172,0.41500005722045685,-1.2971178602691396,2.127117974710055,-0.4410589015243431,1.2710590159652568,-2.1348879379272425,91.50581538995152,60.14365860013969,0.856058958744799,11,-1.0750002861022914,-0.49999952316283824,1.1424999237060582,1.8599996566772496,-0.610000610351559,3,-0.03207964193327062,-3.8333373069801078,17.8799991607666,-1.6571408330199835,17.569999694824222,-1.172418329025368,16.959999084472653,-0.03207964193327062
1515,2005-11-04,17.75,18.200000762939453,17.549999237060547,18.200000762939453,252811.0,-0.01825220824660312,1.8888907726868138,-1.9565289502927674,48.08612811346979,24.83834165471624,-0.7077231305729903,0.0033544350120138233,1.1721961159113903,1.465837280938338,38.1903889480525,0.6500015258789062,-1.113898743264965,0.14750013351440572,-1.4466190948279447,1.7416193618567561,-0.6495594806567695,0.9445597476855809,-1.6635947791442867,68.92657132789289,34.106829382937896,0.7970596141711747,11,-0.7450003623962402,-0.1699995994567871,1.4549999237060547,2.189999580383301,-0.2999992370605469,4,-0.012394327512929126,1.972977431361026,18.07999992370605,-3.8333373069801078,17.8799991607666,-1.6571408330199835,17.569999694824222,-0.012394327512929126
1516,2005-11-07,17.229999542236328,17.649999618530273,17.079999923706055,17.649999618530273,514918.0,-0.029295800437389996,1.7142837680119527,0.9333319204848896,44.56763490250328,29.128927229057375,-0.1747457512254833,0.4296055404041077,1.6387541048366963,1.9823669828412775,38.81657992429937,0.6700000762939453,-1.0616061752878991,-0.29900026321411133,-1.8136292528187852,1.2156287263905625,-1.0563147580164483,0.4583142315882256,-1.0107786804083254,23.571429544565895,-13.336555176990466,0.7573144948023375,11,-0.22499990463256836,0.35000085830688477,2.08750057220459,2.7100000381469727,0.1900005340576172,0,0.0005803963521486821,1.8888907726868138,17.75,1.972977431361026,18.07999992370605,-3.8333373069801078,17.8799991607666,0.0005803963521486821
1517,2005-11-08,17.780000686645508,18.32999992370605,17.510000228881836,17.510000228881836,768404.0,0.031921135172461756,-5.0740615154212145,-0.6428581159940236,54.700854352519144,34.46314282632551,-0.6697658123381949,-0.21240724550722234,1.0435011028217218,1.4346128179549709,39.361297130672185,1.100000381469723,-0.9336728918351476,0.30250082015991353,-1.0941851879267652,1.6991868282465923,-0.39584218388342407,1.0008438242032511,-1.4359331223035525,56.00006103515641,15.27460001829688,0.6983430040433394,11,-0.7600007057189941,-0.22500085830688477,1.4649991989135742,2.159998893737793,-0.3800010681152344,1,-0.018560174969729726,1.7142837680119527,17.229999542236328,1.8888907726868138,17.75,1.972977431361026,18.07999992370605,-0.018560174969729726
1518,2005-11-09,17.649999618530273,18.149999618530273,17.549999237060547,18.100000381469727,305454.0,-0.007311645843347869,1.18182259552362,-1.6666666666666667,53.22244291742224,39.788308606462834,-0.4893235849012001,-0.18149667832173577,1.1232276630571256,1.5707581847968193,39.93545153173852,0.6000003814697266,-0.810337630928867,0.22949981689453125,-1.0277396894502004,1.486739323239263,-0.3991199362778346,0.8581195700668971,-1.1470574654391896,45.59997558593763,1.4668657857833054,0.6286197531723667,11,-0.6299996376037598,-0.12999963760375977,1.5875005722045898,2.2899999618530273,-0.4599990844726598,2,-0.017563709498153335,-5.0740615154212145,17.780000686645508,1.7142837680119527,17.229999542236328,1.8888907726868138,17.75,-0.017563709498153335
1519,2005-11-10,17.600000381469727,17.889999389648438,17.479999542236328,17.889999389648438,155383.0,-0.002832818024996131,1.8275948251481489,0.6444411477980757,56.76274728890415,45.20042069110561,-0.23342297135470602,-0.21912818622921293,1.1310061970246252,1.6284297516988921,39.80187660299538,0.4099998474121094,-0.6785069508129098,0.22800054550170756,-0.9118903641278315,1.3678914551312467,-0.3419449093130602,0.7979460003164753,-0.9508936067294442,41.600036621093864,-7.780367081823627,0.5699454548147689,11,-0.1700000762939453,-0.13000059127807617,1.5899996757507324,2.339999198913574,-0.20000076293945312,3,0.002840865680502347,1.18182259552362,17.649999618530273,-5.0740615154212145,17.780000686645508,1.7142837680119527,17.229999542236328,0.002840865680502347
1520,2005-11-11,17.649999618530273,17.790000915527344,17.440000534057614,17.770000457763672,318529.0,0.002840865680502347,3.374956787106509,0.41379741257407443,56.8583887814248,48.79380589248474,-0.06270358361094708,-0.33763109977590133,1.0513919090795554,1.593656677264228,39.47925113009979,0.3500003814697301,-0.5404150790023223,0.31049976348877095,-0.7524548697252875,1.3734543967028294,-0.2209775531182565,0.8419770800957984,-0.8664213918727306,45.59997558593763,-5.075874353096978,0.5314773166070289,11,-0.034999847412109375,-0.17999982833862305,1.5400004386901855,2.2899999618530273,-0.3899993896484375,4,-0.010198317794115064,1.8275948251481489,17.600000381469727,1.18182259552362,17.649999618530273,-5.0740615154212145,17.780000686645508,-0.010198317794115064
1521,2005-11-14,17.229999542236328,17.850000381469727,17.209999084472653,17.65999984741211,431920.0,-0.023796038831241595,-1.7234027011232775,3.583310816180561,52.55623554375003,50.683940232748085,0.44658718024488664,0.03037009626757481,1.4320949960246239,2.028990311912281,38.58121858733508,0.6400012969970739,-0.292816787262673,-0.07550029754638743,-1.1045821243523548,0.95358152925958,-0.5900412109493729,0.43904061585659804,-0.32270757981490306,1.785753819377943,-48.14441317534721,0.514540913402984,11,0.47500038146972656,0.20000028610229492,1.9600005149841309,2.7100000381469727,0.5699996948242188,0,0.012768498348698865,3.374956787106509,17.649999618530273,1.8275948251481489,17.600000381469727,1.18182259552362,17.649999618530273,0.012768498348698865
1522,2005-11-15,17.319999694824222,17.34000015258789,16.829999923706055,17.079999923706055,199780.0,0.005223456470052401,2.6428498443471096,-0.5581386064832148,53.225801489730735,51.93176711759674,0.354695158367889,-0.09605849332043448,1.3040005432117177,1.9551623781750003,37.615910269248,0.5100002288818359,-0.053160836485453444,0.03449983596802042,-0.9760440641913988,1.0450437361274396,-0.4707721141116892,0.53977178604773,1.0100002288818288,37.12120336387045,-13.12237297694189,0.5052719500797092,11,0.2600002288818324,0.11000013351440074,1.785000324249264,2.6199998855590785,0.6800003051757777,1,0.005773694181969713,-1.7234027011232775,17.229999542236328,3.374956787106509,17.649999618530273,1.8275948251481489,17.600000381469727,0.005773694181969713
1523,2005-11-16,17.149999618530273,17.34000015258789,17.049999237060547,17.34000015258789,168716.0,-0.009815247072131883,2.052632635647242,-0.7916696469017359,61.97183035530398,53.55022930500313,0.4584678876705084,0.06216459015581677,1.4286321923158596,2.1371572281157682,36.11823352912818,0.29000091552734375,0.09901897183099706,-0.12600021362304759,-1.1379582063203841,0.885957779074289,-0.6319792099717176,0.37997878272562247,1.1500003051757766,30.18866566500823,-25.04791503363039,0.505978996348669,11,0.43000030517578125,0.16000032424926758,1.955000400543213,2.7899999618530273,1.3700008392333984,2,0.014577259799462672,2.6428498443471096,17.319999694824222,-1.7234027011232775,17.229999542236328,3.374956787106509,17.649999618530273,0.014577259799462672
1524,2005-11-17,17.030000686645508,17.149999618530273,16.979999542236328,17.059999465942386,303501.0,-0.006997022422968957,-1.6153643005956748,0.15788786829294646,59.62877060965685,54.832745137912795,0.4624977273871984,0.16627327005678438,1.4970643226627018,2.2653814770971508,34.573220221201304,0.1700000762939453,0.1692356665336341,-0.23049917221069194,-1.2478119073697407,0.7868135629483568,-0.7391555397902181,0.2781571953688342,1.2405992370605432,19.60790913544787,-37.4205542195936,0.5086563675795249,11,0.5499992370605469,0.26999902725219727,2.0749993324279785,2.909998893737793,1.4499988555908203,3,0.009395175628946095,2.052632635647242,17.149999618530273,2.6428498443471096,17.319999694824222,-1.7234027011232775,17.229999542236328,0.009395175628946095
1525,2005-11-18,16.950000762939453,17.149999618530273,16.829999923706055,17.149999618530273,280593.0,-0.004697587814473159,2.2000152588763746,6.66689979654041,49.86228211306848,55.421039272420046,0.4660991404488861,0.25626158687400036,1.5218927715283854,2.357376489612328,32.71844848824617,0.31999969482421875,0.180822843556939,-0.3084991455078132,-1.3282054087208834,0.711207117705257,-0.8183522771143465,0.20135398609872013,1.2917871607665994,11.764782880244738,-41.547483175976225,0.5098531316065342,11,0.6299991607666016,0.20499944686889648,2.049999237060547,2.914999008178711,1.529998779296875,4,0.0265486038546221,-1.6153643005956748,17.030000686645508,2.052632635647242,17.149999618530273,2.6428498443471096,17.319999694824222,0.0265486038546221
1526,2005-11-21,17.110000610351562,17.110000610351562,16.680000305175778,16.899999618530273,279522.0,0.009439518596479513,3.0952216601121125,-1.050010967317394,42.76731068666937,54.09508997621451,0.321049114562431,0.10810503440861297,1.3026074693199234,2.213777015895552,30.378079485078196,0.4300003051757848,0.1474637617420882,-0.15249929428100728,-1.1690542865182891,0.8640556979562746,-0.6607767903996482,0.35577820183763365,1.1035515533544888,65.1515764529089,15.52471726569837,0.508277496118641,11,0.30499935150146484,-0.03000020980834961,1.8174986839294434,2.6949987411499023,1.3299999237060511,0,0.008766780431294974,2.2000152588763746,16.950000762939453,-1.6153643005956748,17.030000686645508,2.052632635647242,17.149999618530273,0.008766780431294974
1527,2005-11-22,17.440000534057614,17.59000015258789,16.950000762939453,16.959999084472653,374253.0,0.019286961539113134,-1.560007324246726,2.2857103931844396,43.12502309679428,52.973154440589184,-0.06956752342913575,-0.1956993982261217,0.9294743104343546,1.8960356904642737,28.410435587475284,0.6399993896484375,0.13858846765364774,0.15450057983398224,-0.8559390557202953,1.1649402153882598,-0.3507192379431565,0.659720397611121,0.7122095553072256,83.51652267230035,36.63185631474447,0.5052198177771379,11,-0.15500068664550426,-0.42000055313109996,1.219999790191654,2.139999389648441,1.0399990081787145,1,0.020642126833649632,3.0952216601121125,17.110000610351562,2.2000152588763746,16.950000762939453,-1.6153643005956748,17.030000686645508,0.020642126833649632
1528,2005-11-23,17.350000381469727,17.440000534057614,17.209999084472653,17.379999160766598,134881.0,-0.005160559049991464,2.066654798840489,-0.06249726812869056,38.187710255856345,50.909261436917205,-0.02972318727649892,-0.0823560945084516,0.9776299087429514,1.9996519426460964,26.33645776866774,0.23000144958496094,0.1871259486165897,0.04700040817260742,-0.9547054304764657,1.0487062468216806,-0.45385251115192915,0.547853327497144,0.743321316527549,73.62639435592399,31.048170868244355,0.5008529193245368,11,-0.08500003814697266,-0.3300004005432129,1.184999942779541,2.1549997329711914,1.1499996185302734,2,0.03746395413480741,-1.560007324246726,17.440000534057614,3.0952216601121125,17.110000610351562,2.2000152588763746,16.950000762939453,0.03746395413480741
1529,2005-11-24,17.209999084472653,17.350000381469727,17.040000915527347,17.229999542236328,277607.0,-0.008069238842588145,1.38459168402826,0.6667090539167793,40.68964428624417,49.11273427078602,0.054913337516421024,0.15041657761383576,1.084580303288707,2.154828862932817,23.519214409261874,0.30999946594237926,0.13237906771747276,-0.1470008850097706,-0.9856235096919512,0.69162173967241,-0.5663121973508609,0.2723104273313197,0.8267897578117633,58.24163386445643,18.211581651538765,0.4193113123410898,11,0.05500125885010121,-0.18999910354613903,1.0600004196167028,1.990000724792484,1.3900012969970739,3,0.07611861958045885,2.066654798840489,17.350000381469727,-1.560007324246726,17.440000534057614,3.0952216601121125,17.110000610351562,0.07611861958045885
1530,2005-11-25,17.420000076293945,17.5,17.0,17.079999923706055,267396.0,0.012202266298245279,1.0,-16.999618539001368,53.667961060661725,49.236259328220655,-0.2136071639446513,0.038473771309575966,0.8255563688684084,1.9446132118722659,20.136036313713667,0.5,0.09606782565666094,0.0020001411437995387,-0.6356797801786982,0.6396800624662973,-0.31683981951744755,0.32084010180504663,0.5625172245061236,81.31866980226458,37.587123661289176,0.31883996066124864,11,-0.2849998474121094,-0.40000009536743164,0.8299994468688965,1.5649995803833008,1.289999008178711,4,0.06084956723880186,1.38459168402826,17.209999084472653,2.066654798840489,17.350000381469727,-1.560007324246726,17.440000534057614,0.06084956723880186
1531,2005-11-28,17.209999084472653,17.700000762939453,17.149999618530273,17.579999923706055,358099.0,-0.012055165953017033,-1.2449036788490508,-1.0882372740634465,37.33330846717963,47.47042677015942,-0.007533857885288597,0.2826563895384453,0.9830834413386675,2.136730045520739,17.810136633154073,0.5500011444091797,0.035779414152361966,-0.22050085067749237,-0.8295370287466426,0.38853532739165786,-0.5250189397120657,0.08401723835708097,0.7204175365024454,34.66644287109328,-7.202855334200251,0.304518089034575,11,-0.01999855041503551,-0.18999910354613903,0.9700007438659703,1.6500005722045934,1.630001068115238,0,0.07379433616062792,1.0,17.420000076293945,1.38459168402826,17.209999084472653,2.066654798840489,17.350000381469727,0.07379433616062792
1532,2005-11-29,17.510000228881836,17.510000228881836,17.110000610351562,17.110000610351562,347348.0,0.017431793164931264,1.0,-1.0810775979833596,47.107452998081634,45.81882928602361,-0.31038992583214764,-0.02326294059089662,0.6362363229506833,1.8092306856194504,16.890362676651012,0.39999961853027344,-0.026369509455658857,0.0825002670288093,-0.524229392946399,0.6892299270040176,-0.22086456295879486,0.38586509701641347,0.3703997394612877,72.857096146615,30.16013563780926,0.30336482998760395,11,-0.31999969482421875,-0.49000024795532227,0.36749982833862305,1.109999656677246,1.7299995422363281,1,0.053112523873174444,-1.2449036788490508,17.209999084472653,1.0,17.420000076293945,1.38459168402826,17.209999084472653,0.053112523873174444
1533,2005-11-30,17.299999237060547,17.5,17.260000228881836,17.360000610351562,330101.0,-0.011993203259638041,-2.42858310626703,-0.15000357628209712,44.18603275755641,44.10296952467911,-0.08590802805483477,0.1486809337153474,0.7950180886492006,1.9806528537867294,16.811060942119482,0.25,-0.04179679771253575,-0.09850072860717773,-0.6684970528104657,0.4714955955961102,-0.3834988907088217,0.18649743349446624,0.532384744755884,42.856987155383344,0.02039438006718086,0.28499816210164386,11,-0.10999870300292969,-0.2799992561340332,0.5700006484985352,1.205000877380371,1.8700008392333984,2,0.06820811313378283,1.0,17.510000228881836,-1.2449036788490508,17.209999084472653,1.0,17.420000076293945,0.06820811313378283
1534,2005-12-01,17.5,17.5,17.190000534057614,17.200000762939453,100676.0,0.01156073825199977,1.066668362092009,-4.999872846334796,47.252759536899454,43.81302257177145,-0.2371690741058785,-0.10224189040768294,0.5524808035336797,1.7431639523192146,16.617901947969855,0.30999946594238637,-0.06417619142925446,0.13050003051757741,-0.3446276895332332,0.605627750568388,-0.10706382950782967,0.3680638905429845,0.2862886347508038,71.42849357769168,27.74590869138006,0.23756386002540616,12,-0.3099994659423828,-0.48000001907348633,0.27500009536743164,1.005000114440918,2.0,3,0.05714285714285716,-2.42858310626703,17.299999237060547,1.0,17.510000228881836,-1.2449036788490508,17.209999084472653,0.05714285714285716
1535,2005-12-02,17.530000686645508,17.569999694824222,17.350000381469727,17.549999237060547,158886.0,0.0017143249511719638,6.333375719235032,-0.06666200424704043,56.41026477029952,45.328906358841465,-0.19695677988176286,-0.15765236571948194,0.47522429168265745,1.6812171455191631,16.353870884041886,0.21999931335449574,-0.1172638237606165,0.17150068283081055,-0.2759142044130698,0.6189155700746909,-0.052206760791129625,0.3952081264527507,0.21203641492229508,71.18643519865516,21.286951061531227,0.2237074436219407,12,-0.2049999237060547,-0.5100007057189941,-0.005000114440917969,0.7699995040893555,1.6099987030029332,4,0.06103820039433039,1.066668362092009,17.5,-2.42858310626703,17.299999237060547,1.0,17.510000228881836,0.06103820039433039
1536,2005-12-05,17.239999771118164,17.459999084472653,17.209999084472653,17.370000839233402,166140.0,-0.01654312060285701,-1.6315451333118194,6.500524558893836,48.42520246753192,45.917815177812315,0.12675322403924483,0.14033099855353015,0.7213623269671601,1.9426901093962456,15.568779050872946,0.3200016021728551,-0.15700819951323908,-0.11900024414062571,-0.5658324445069027,0.3278319562256513,-0.342416344323766,0.10441585604251458,0.45955585859395853,28.260743369876884,-22.294462849691236,0.22341610018313904,12,0.1100006103515625,0.1900005340576172,-0.047499656677246094,0.8650002479553223,1.8600006103515625,0,0.08526678264910159,6.333375719235032,17.530000686645508,1.066668362092009,17.5,-2.42858310626703,17.299999237060547,0.08526678264910159
1537,2005-12-06,17.450000762939453,17.5,16.989999771118164,17.200000762939453,263857.0,0.012181032169913397,1.9142997275204359,-1.9230611226854724,55.81395864614127,47.87628722117731,-0.09127902204049931,-0.10082997866274113,0.4703238735624993,1.707966781690633,16.116476388078233,0.5100002288818359,-0.13182156928658273,0.10750074386596609,-0.2961601080193965,0.5111615957513287,-0.09432968207671522,0.3093311698086474,0.20877265379121468,79.31052626386479,25.097658448653107,0.20183042594268163,12,-0.10500049591064453,0.05499935150146129,-0.3125004768371582,0.6549992561340332,1.6999988555908203,1,0.07965612199860406,-1.6315451333118194,17.239999771118164,6.333375719235032,17.530000686645508,1.066668362092009,17.5,0.07965612199860406
1538,2005-12-07,17.34000015258789,17.530000686645508,17.25,17.25,353692.0,-0.006303759629924133,-5.222226931717035,0.3600006103515625,56.031096350446205,49.580893006088644,0.019169786048617965,-0.01606837104913339,0.5336165110707682,1.7931527976473092,16.665081693455893,0.2800006866455078,-0.08984736231006707,0.013000106811524859,-0.363862330218506,0.3898625438415557,-0.17543111170349235,0.20143132532654207,0.27962233968058214,60.3449012946949,1.6822524831770735,0.1884312185150157,12,0.005000114440917969,0.1649999618530238,-0.16499996185302734,0.7649998664855957,1.4599990844726562,2,0.10957321809750442,1.9142997275204359,17.450000762939453,-1.6315451333118194,17.239999771118164,6.333375719235032,17.530000686645508,0.10957321809750442
1539,2005-12-08,17.649999618530273,18.350000381469727,16.770000457763672,17.020000457763672,883538.0,0.017877708374536283,-1.796462118846475,6.999978807273344,62.49994039554196,50.562224043297554,-0.2479237647950967,-0.339538263116097,0.18148253399481362,1.462603862919103,16.80339319350178,1.5799999237060547,-0.06409770935919212,0.3204996109008782,-0.06456216203410392,0.7055613838358603,0.12796872443338714,0.5130304973683693,-0.9699993133544957,55.6961521050249,-8.531162688202066,0.19253088646749164,12,-0.08999919891357422,-0.13499927520751953,-0.3574995994567871,0.4550004005432129,0.7600002288818359,3,0.08611900796688188,-5.222226931717035,17.34000015258789,1.9142997275204359,17.450000762939453,-1.6315451333118194,17.239999771118164,0.08611900796688188
1540,2005-12-09,17.469999313354492,17.649999618530273,17.280000686645508,17.649999618530273,465362.0,-0.010198317794115064,3.1110922731318613,-0.28571515072615583,56.382934831792,52.67884919492114,-0.06714636605835267,-0.18310230660992488,0.31477611496019975,1.618244612235749,16.890429228467106,0.3699989318847656,-0.016234524001934147,0.1494993209838853,-0.21169599036403142,0.510694632331802,-0.031098334690071283,0.3300969766578419,-0.7565990066528343,44.30372717670137,-18.988481430410552,0.18059765567395766,12,0.09000110626220703,0.04500102996826172,-0.17749929428100586,0.6350007057189941,1.1400012969970668,4,0.11619924249760705,-1.796462118846475,17.649999618530273,-5.222226931717035,17.34000015258789,1.9142997275204359,17.450000762939453,0.11619924249760705
1541,2005-12-12,17.450000762939453,17.700000762939453,17.319999694824222,17.319999694824222,152410.0,-0.001144736760221421,-4.846122245371315,-0.722226931717015,50.19920712297504,53.02237743102041,-0.010642550062769374,-0.15365469203377558,0.2813921157415251,1.6141587137416025,16.681063086119746,0.3800010681152308,0.03273662889630913,0.1185007095336914,-0.24448539798980562,0.48148681705718843,-0.0629923442280571,0.2999937632954399,-0.7038684547424339,43.03799607665611,-16.964970434483114,0.18149305376174807,12,0.1099996566772461,0.06499958038330078,-0.1575007438659668,0.6249995231628418,1.4699993133544922,0,0.09684805460285317,3.1110922731318613,17.469999313354492,-1.796462118846475,17.649999618530273,-5.222226931717035,17.34000015258789,0.09684805460285317
1542,2005-12-13,17.420000076293945,17.569999694824222,17.360000610351562,17.450000762939453,230329.0,-0.001719236981881589,-1.7999949137240914,-0.23077261656739384,51.42856030704314,53.827102714296714,0.005865907940844295,-0.12203489324109285,0.2581728810803128,1.621252709829701,15.943324002878292,0.2099990844726598,0.021531285591819938,0.08350000381469869,-0.281568074825735,0.44856808245513236,-0.09903403550551815,0.2660340431349155,-0.6417904066314719,41.13921834917761,-16.43242077308976,0.1825340393202162,12,0.1400003433227539,0.0950002670288086,-0.12750005722045898,0.6550002098083496,1.3099994659423828,1,0.09644088965659736,-4.846122245371315,17.450000762939453,3.1110922731318613,17.469999313354492,-1.796462118846475,17.649999618530273,0.09644088965659736
1543,2005-12-14,17.399999618530273,17.459999084472653,17.299999237060547,17.299999237060547,158659.0,-0.0011481318987415223,-2.199984741269074,-3.333269756500731,54.07725146222772,54.58537959488875,0.046425281625658954,-0.086794761702496,0.2258803756207115,1.6120897636755558,15.113373675405642,0.15999984741210582,0.07411154457114222,0.05099954605102397,-0.30416671826858277,0.4061658103706307,-0.1265835861087794,0.22858267821082734,-0.5903541346316565,39.873366530858604,-16.88592630591146,0.17758313215980398,12,0.16000080108642578,0.11500072479248047,-0.11249971389770508,0.5750002861022949,2.75,2,0.10057471484863267,-1.7999949137240914,17.420000076293945,-4.846122245371315,17.450000762939453,3.1110922731318613,17.469999313354492,0.10057471484863267
1544,2005-12-15,17.190000534057614,17.399999618530273,17.190000534057614,17.399999618530273,172812.0,-0.012068913165320994,1.0000000000000338,-2.0999828339278235,45.064399464961305,53.32472789429561,0.23225013293284746,0.1431448193296454,0.3800681215400985,1.7837440130847142,14.046143692492752,0.2099990844726598,0.07374168499273992,-0.16699953079223917,-0.49831901573037385,0.1643199541458955,-0.3326592732613065,-0.001339788323171831,-0.3495479522075762,0.0,-51.436359260447674,0.16565974246906734,12,0.3699998855590856,0.32499980926514027,0.07999944686890004,0.7849993705749547,2.8899993896484375,3,0.09365902576984397,-2.199984741269074,17.399999618530273,-1.7999949137240914,17.420000076293945,-4.846122245371315,17.450000762939453,0.09365902576984397
1545,2005-12-16,17.399999618530273,17.510000228881836,17.09000015258789,17.09000015258789,229773.0,0.012216351247726909,-1.7096825797242339,-1.4761943687556516,54.077258137530315,53.952734079851,0.002091008583544607,-0.03311051308748958,0.12199480614003733,1.5386270098585904,12.806125455315797,0.4200000762939453,0.10450467697537391,0.020499610900877485,-0.24997577433308749,0.29097499613484246,-0.114738081716105,0.15573730351785997,-0.5293560806878439,50.81953373189584,-2.624998784739496,0.13523769261698254,12,0.16000080108642578,0.11500072479248047,0.05000042915344238,0.48000001907348633,2.6000003814697266,4,0.058045991438196776,1.0000000000000338,17.190000534057614,-2.199984741269074,17.399999618530273,-1.7999949137240914,17.420000076293945,0.058045991438196776
1546,2005-12-19,17.260000228881836,17.569999694824222,17.260000228881836,17.430000305175778,201070.0,-0.00804594211021381,-2.647050903746297,-0.5483882876286579,44.239636602074725,52.666698297176936,0.16229262128162958,0.12511749747501355,0.2209733249559065,1.6448926084444935,11.345393687248205,0.30999946594238637,0.10825642560070747,-0.12699975967407084,-0.3732434191885261,0.11924389984038442,-0.2501215894312985,-0.0038779299168432146,-0.35976955416685996,35.41671633725109,-14.928983545823982,0.12312182975722676,12,0.3000001907348633,0.25500011444091797,0.2824995517730713,0.6199994087219238,3.030000686645508,0,0.07821554829476263,-1.7096825797242339,17.399999618530273,1.0000000000000338,17.190000534057614,-2.199984741269074,17.399999618530273,0.07821554829476263
1547,2005-12-20,17.799999237060547,17.84000015258789,17.079999923706055,17.139999389648438,575955.0,0.031286153013782014,1.0540500136607092,-3.8823503012488327,59.99999999999997,53.107687591571796,-0.36077765447599575,-0.40741694304505316,-0.3581636094037677,1.072999384586943,11.08692667759672,0.7600002288818359,0.09431024541736122,0.3949993133544929,0.08744526763712912,0.7025533590718567,0.24122229049581279,0.548776336213173,-0.8707731682104765,94.73672322622905,41.649134984415,0.15377702285868167,12,-0.23999881744384766,-0.28499889373779297,-0.232499361038208,0.08000040054321289,3.75,1,0.06292139815947273,-2.647050903746297,17.260000228881836,-1.7096825797242339,17.399999618530273,1.0000000000000338,17.190000534057614,0.06292139815947273
1548,2005-12-21,18.0,18.0,17.700000762939453,17.770000457763672,274428.0,0.011235998399541591,1.6086942099414525,0.34848423547091295,59.99999999999997,52.82991643651158,-0.5110548195119797,-0.5862836174721409,-0.5951404997490961,0.8397082131958342,10.931944248986497,0.2999992370605469,0.13229835105237342,0.5625000953674331,0.15748541119817716,0.967514779536689,0.3599927532828069,0.7650074374520592,-1.0423584448975376,100.0,47.19867273926514,0.20250734208462756,12,-0.46000003814697266,-0.4849996566772461,-0.49500012397766113,-0.12000036239624023,4.489999771118164,2,0.0405555301242404,1.0540500136607092,17.799999237060547,-2.647050903746297,17.260000228881836,-1.7096825797242339,17.399999618530273,0.0405555301242404
1549,2005-12-22,18.520000457763672,18.61000061035156,17.950000762939453,18.010000228881836,416898.0,0.028888914320204018,-1.0952404019364044,2.2173967127195526,66.55518138631719,53.96016605368104,-0.9998079826840467,-1.0573193220917076,-1.1397446198195418,0.2951706565872989,10.880466581228296,0.6599998474121058,0.14733105358494214,1.0170004844665534,0.39912281086033374,1.6348781580727731,0.7080616476634418,1.325939321269665,-1.5345117261338643,94.11763972569119,41.83910289506846,0.3089388368031103,12,-0.6750001907348633,-0.8750000000000036,-1.075000524520874,-0.6400008201599121,4.430000305175778,3,0.0880129114728665,1.6086942099414525,18.0,1.0540500136607092,17.799999237060547,-2.647050903746297,17.260000228881836,0.0880129114728665
1550,2005-12-23,18.479999542236328,18.63999938964844,18.43000030517578,18.600000381469727,140988.0,-0.002159876594958421,1.1000028610392811,-0.23529565760489476,72.62773493977575,56.45222469999223,-0.8956601751555517,-0.9842997379310034,-1.1166152014967423,0.3154219222838819,11.1766845956528,0.2099990844726598,0.17302239805297503,0.9239995956420906,0.16938151528134426,1.6786176760028368,0.5466905554617156,1.3013086358224655,-1.429530335457649,89.74359601363979,33.00482722758859,0.37730904018037403,12,-0.619999885559082,-0.8199996948242188,-1.0399997234344482,-0.5999999046325684,3.8299999237060582,4,0.08658010936704286,-1.0952404019364044,18.520000457763672,1.6086942099414525,18.0,1.0540500136607092,17.799999237060547,0.08658010936704286
1551,2005-12-26,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0,0.0,1.0,-0.0,70.3557169221861,58.555242101674786,-0.8204712425209912,-0.9320634742575216,-1.1212617828732618,0.2809416672063634,11.921384122790611,0.0,0.1542029993629761,0.8604995727539055,0.019661178836486215,1.7013379666713249,0.4400803757951941,1.280918769712617,-1.3341585244854635,89.74359601363979,34.37866302142197,0.42041919695871044,12,-0.619999885559082,-0.8199996948242188,-1.112499475479126,-0.5999999046325684,3.0,0,0.08225110905926636,1.1000028610392811,18.479999542236328,-1.0952404019364044,18.520000457763672,1.6086942099414525,18.0,0.08225110905926636
1552,2005-12-27,18.440000534057614,18.600000381469727,18.399999618530273,18.420000076293945,150691.0,-0.0021644485481342457,-5.666539513001462,100.0,72.35775698644755,60.58640938214366,-0.6934981339096709,-0.8630687947498998,-1.080344728257291,0.2882728438840729,12.704144672657943,0.20000076293945312,0.1713511106303116,0.7740005493164013,-0.14093743272356463,1.6889385313563672,0.3165315582964183,1.2314695403363842,-1.2045100139928948,78.7234949171107,22.99755446291404,0.45746899101998306,12,-0.5800008773803675,-0.735000610351559,-1.1925003528594935,-0.5600008964538539,3.5599994659423864,1,0.1003253973910081,1.0,18.479999542236328,1.1000028610392811,18.479999542236328,-1.0952404019364044,18.520000457763672,0.1003253973910081
1553,2005-12-28,18.479999542236328,18.479999542236328,18.229999542236328,18.399999618530273,178128.0,0.002169143547736896,5.250005960470162,3.999904634751807,68.94979833459462,63.24034258988069,-0.6304912313927495,-0.85391302414045,-1.1066915869377354,0.2161456467753453,13.337149333155892,0.25,0.2172777220904436,0.7549995422363267,-0.21130632341259314,1.7213054078852466,0.2718466094118668,1.2381524750607866,-1.160238489996587,76.81157016569048,20.210991725819362,0.4831529328244601,12,-0.619999885559082,-0.7749996185302734,-1.3274996280670166,-0.6499991416931152,3.5699996948242188,2,0.166125528726756,-5.666539513001462,18.440000534057614,1.0,18.479999542236328,1.1000028610392811,18.479999542236328,0.166125528726756
1554,2005-12-29,18.5,18.530000686645508,18.36000061035156,18.399999618530273,103065.0,0.0010822758798212373,1.1249776485033882,1.2500059604701619,75.36951413272331,65.6061488115688,-0.49743730199921643,-0.8381258865628283,-1.1125260103880876,0.1660425211238632,13.90147786108566,0.17000007629394887,0.26814245622938415,0.7250000000000014,-0.2943184899148257,1.7443184899148285,0.21534075504258965,1.2346592449574132,-1.101024647515736,65.85379469477701,7.379761271970132,0.5096592449574134,12,-0.6400003433227539,-0.7950000762939453,-1.3574998378753662,-0.7199997901916504,3.5400009155273438,3,0.21567566330368448,5.250005960470162,18.479999542236328,-5.666539513001462,18.440000534057614,1.0,18.479999542236328,0.21567566330368448
1555,2005-12-30,18.600000381469727,18.6200008392334,18.3799991607666,18.5,100829.0,0.005405426025390625,2.4285636435470908,1.0,77.25119254560673,69.27409947196124,-0.457419175418746,-0.8999977891706052,-1.1856229867523318,0.03493799019667421,14.727091917860353,0.24000167846679688,0.32228379887623504,0.7715003967285163,-0.3044231352809277,1.8474239287379604,0.23353863072379255,1.3094621627332401,-1.126563586755612,94.87169455135886,33.02221441079794,0.5379617660047221,12,-0.7400007247924805,-0.8950004577636719,-1.4575002193450928,-0.9500002861022949,3.770000457763672,4,0.23387098345457114,1.1249776485033882,18.5,5.250005960470162,18.479999542236328,-5.666539513001462,18.440000534057614,0.23387098345457114
1556,2006-01-02,18.709999084472656,18.709999084472656,18.40999984741211,18.6200008392334,53702.0,0.005913908642309229,5.666779696937586,0.8999790192450743,79.45207626967319,71.4354412797027,-0.38007416028324315,-0.9425460148687677,-1.2681749465358152,-0.10200888860172341,15.371402869687254,0.2999992370605469,0.43026887090486454,0.8079991340637207,-0.29904221773421114,1.9150404858616525,0.2544784581647548,1.3615198099626866,-1.1665685340624812,100.0,34.063069874865874,0.553520675898965,1,-0.5049991607666016,-0.9699993133544922,-1.6324989795684814,-1.0599989891052246,3.280000686645508,0,0.1924105054851315,2.4285636435470908,18.600000381469727,1.1249776485033882,18.5,5.250005960470162,18.479999542236328,0.1924105054851315
1557,2006-01-03,18.84000015258789,18.950000762939453,18.5,18.59000015258789,320468.0,0.006948213494201605,-1.0930253189262078,2.7778319381159267,81.30439578027631,73.80259636640008,-0.3878204318645011,-1.015118108263625,-1.3670408223255741,-0.2543243035240259,15.771010647783564,0.4500007629394531,0.5105531779632173,0.8685002326965332,-0.29228478597413954,2.029285251367206,0.28810772336119683,1.4488927420318696,-1.203244119452716,84.72216335353706,14.848559227621479,0.580392509335337,1,-0.3899993896484375,-0.9799995422363281,-1.7349998950958252,-1.190000057220459,3.350000381469723,1,0.14012735500354023,5.666779696937586,18.709999084472656,2.4285636435470908,18.600000381469727,1.1249776485033882,18.5,0.14012735500354023
1558,2006-01-04,19.239999771118164,19.290000915527344,18.81999969482422,18.899999618530273,244976.0,0.021231402085489348,1.1363573311138855,1.3600006103515625,91.16467863062964,76.53698494910145,-0.6631676514155593,-1.3338640437711007,-1.731260050976239,-0.6692696723890705,16.454465180927176,0.470001220703125,0.6507841611185405,1.1734998703002937,-0.07718868295398806,2.4241884235545754,0.548155593673151,1.7988441469274363,-1.4719192650025619,94.62353462349363,15.254106416134917,0.6253442766271414,1,-0.4799995422363281,-1.2099990844726562,-2.1349995136260986,-1.5949997901916504,3.340000152587887,2,0.14345115705380462,-1.0930253189262078,18.84000015258789,5.666779696937586,18.709999084472656,2.4285636435470908,18.600000381469727,0.14345115705380462
1559,2006-01-05,19.170000076293945,19.239999771118164,18.8799991607666,19.239999771118164,372869.0,-0.003638237820007606,9.285776566757493,-0.20588136296828194,87.6596086605046,78.20719314029355,-0.5490026930549377,-1.2059823627821125,-1.597508636301452,-0.6179679163909668,18.149451598910375,0.3600006103515625,0.7144634180789815,1.0275001525878906,-0.2990524753241104,2.3540527804998916,0.3642238386318901,1.6907764665438911,-1.2192891210489343,86.8131200181093,3.674012893384031,0.663276313956,1,-0.4099998474121094,-1.1399993896484375,-2.06499981880188,-1.5300002098083496,3.479999542236328,3,0.1502346974076476,1.1363573311138855,19.239999771118164,-1.0930253189262078,18.84000015258789,5.666779696937586,18.709999084472656,0.1502346974076476
1560,2006-01-06,19.5,19.729999542236328,18.899999618530273,19.25,444804.0,0.017214393447715137,1.3380309689343548,-3.571444141689373,94.09450090148528,80.84483580466012,-0.8036077151130101,-1.4504682402302613,-1.8608644959794347,-0.9665333915966983,20.15958268162098,0.8299999237060547,0.7799810950233237,1.25600004196167,-0.16143115204438985,2.6734312359677297,0.5472844449586383,1.9647156389647016,-1.3885742495211097,82.57578822645435,-6.327246130108463,0.70871559700303,1,-0.5200004577636719,-1.25,-2.3949997425079346,-1.9050002098083496,2.7900009155273438,4,0.13025645720653034,9.285776566757493,19.170000076293945,1.1363573311138855,19.239999771118164,-1.0930253189262078,18.84000015258789,0.13025645720653034
1561,2006-01-09,19.13999938964844,19.559999465942386,19.0,19.559999465942386,138808.0,-0.01846156976161839,1.6666636391297212,-1.6800003051757812,78.3898263989914,81.51506573938723,-0.38011364331162767,-1.0091026773695013,-1.4615297698388154,-0.6281785755864,22.176777580678202,0.5599994659423864,0.7729497200881887,0.8114995002746603,-0.6081263691182812,2.231125369667602,0.10168656557819133,1.5213124349711293,-0.801973308323511,52.032490067827496,-34.64002054229911,0.7098129346964706,1,-0.15999984741211293,-0.889999389648441,-1.9674990177154577,-1.5599989891052282,3.2100009918212855,0,0.16875661194283276,1.3380309689343548,19.5,9.285776566757493,19.170000076293945,1.1363573311138855,19.239999771118164,0.16875661194283276
1562,2006-01-10,19.100000381469727,19.149999618530273,18.75,19.0,460962.0,-0.002089812406177338,3.000019073595468,-0.2380961031057988,75.00002167442747,82.18731277714643,-0.26445883503054546,-0.8820100677604934,-1.4015156051283917,-0.6102777064095299,23.988227562111117,0.39999961853027344,0.7543724780334315,0.6875004768371582,-0.7043233694469784,2.079324323121295,-0.00841144630490831,1.3834123999792247,-0.5670980156172014,35.714341322143554,-47.236942323530684,0.6959119231420677,1,-0.05500030517578125,-0.8500003814697266,-1.7100000381469727,-1.5199999809265137,3.159999847412113,1,0.15130886554600442,1.6666636391297212,19.13999938964844,1.3380309689343548,19.5,9.285776566757493,19.170000076293945,0.15130886554600442
1563,2006-01-11,19.149999618530273,19.399999618530273,18.90999984741211,19.25,547009.0,0.0026177610503639315,1.4500011920940323,-1.0,68.20809312284106,81.39159933160397,-0.23403519070680545,-0.8371000555737353,-1.440499759308544,-0.6805522879142174,26.168752174340497,0.48999977111816406,0.75236127905751,0.6499997138977065,-0.6929897785012464,1.9929892062966594,-0.02149503230176819,1.3214944600971812,-0.44950364798401665,40.81630667066302,-39.04030322855777,0.6714947461994762,1,-0.0950002670288086,-0.8999996185302734,-1.7249994277954102,-1.5699992179870605,3.1200008392333984,2,0.1587467872628947,3.000019073595468,19.100000381469727,1.6666636391297212,19.13999938964844,1.3380309689343548,19.5,0.1587467872628947
1564,2006-01-12,18.799999237060547,19.270000457763672,18.770000457763672,19.270000457763672,497907.0,-0.0182767826862541,1.127654048438413,4.69999427797593,57.84314092147507,79.23514915114487,0.18215035197378882,-0.379769158456817,-1.089771831638366,-0.3522699800795728,28.575962848330477,0.5,0.7431893065847248,0.21949939727783274,-0.9779975664949028,1.4169963610505683,-0.379249084608535,0.8182478791642005,0.9300003051757812,5.101965348519469,-70.46763258051094,0.5987484818863675,1,0.2700004577636719,-0.5499992370605469,-1.3749990463256836,-1.219998836517334,3.6500015258789062,3,0.20106387447048224,1.4500011920940323,19.149999618530273,3.000019073595468,19.100000381469727,1.6666636391297212,19.13999938964844,0.20106387447048224
1565,2006-01-13,18.40999984741211,18.790000915527344,18.31999969482422,18.790000915527344,384464.0,-0.02074464922741215,1.473683682176379,0.8085108109862996,48.55967498104422,75.802660119075,0.6061019429010699,0.09462822007716554,-0.6929232108413927,0.011447306402011748,30.37282470595314,0.4799995422363281,0.740275430746248,-0.22100000381469798,-1.2868309964967466,0.8448309888673506,-0.7539155001557205,0.31191549252632456,1.300799713134765,7.258078161315558,-63.77078940607144,0.5329154963410241,1,0.6149997711181641,-0.005000114440917969,-0.8724994659423828,-0.8299994468688965,4.090000152587891,4,0.23030960381643784,1.127654048438413,18.799999237060547,1.4500011920940323,19.149999618530273,3.000019073595468,19.100000381469727,0.23030960381643784
1566,2006-01-16,18.61000061035156,18.65999984741211,18.36000061035156,18.40999984741211,142540.0,0.010863702585394819,1.0000000000000238,-0.5263163178236115,53.28185697821276,72.6890446966235,0.4363070218833798,0.0010032295125874668,-0.8668457662552065,-0.21218299002186214,32.1232119488857,0.2999992370605504,0.7299913034119818,-0.08849925994873331,-0.9377287002392194,0.7607301803417528,-0.5131139800939764,0.33611546019650973,1.0451669555664083,26.851938519791062,-41.41891385558752,0.4246147201452436,1,0.4149990081787145,-0.20500087738036754,-1.0725002288818324,-1.030000209808346,3.3999996185302805,0,0.19774315875781512,1.473683682176379,18.40999984741211,1.127654048438413,18.799999237060547,1.4500011920940323,19.149999618530273,0.19774315875781512
1567,2006-01-17,18.920000076293945,19.059999465942386,18.450000762939453,18.61000061035156,507711.0,0.016657681664446145,1.067798363554649,1.5499914169639393,57.6923205174119,68.96989379515486,0.1551663352297865,-0.23271794561406978,-1.164358021144423,-0.5428122035467879,33.588442000259086,0.6099987030029332,0.7140519942982948,0.16550016403198242,-0.5750109553337346,0.9060112833976994,-0.2047553956508743,0.5357557237148391,0.6817607747802725,55.55559480141496,-11.154287908747428,0.37025555968285817,1,0.10499954223632812,-0.5150003433227539,-1.3824996948242188,-1.3399996757507324,2.280000686645508,1,0.1812896559907229,1.0000000000000238,18.61000061035156,1.473683682176379,18.40999984741211,1.127654048438413,18.799999237060547,0.1812896559907229
1568,2006-01-18,18.729999542236328,18.809999465942386,18.459999084472656,18.63999938964844,356494.0,-0.010042311484748878,1.8000030517577614,0.29032357302387635,53.795373513148746,65.20720100100422,0.29638332303090564,0.015574973490910082,-0.9596296754216382,-0.3760330688598046,34.7963323308374,0.46000099182128906,0.6775042986431714,-0.06100034713745117,-0.7114058229333438,0.5894051286584414,-0.38620308503539746,0.2642023907604951,0.8204908625878886,43.157844015146345,-22.682944324932457,0.32520273789794557,1,0.2950000762939453,-0.3249998092651367,-1.1924991607666016,-1.1499991416931152,3.260000228881836,2,0.18846774014517864,1.067798363554649,18.920000076293945,1.0000000000000238,18.61000061035156,1.473683682176379,18.40999984741211,0.18846774014517864
1569,2006-01-19,20.149999618530273,20.709999084472656,18.530000686645508,18.530000686645508,2604143.0,0.07581420774153425,-1.6913578211941893,17.999957614547398,67.81608943407412,62.2873775046252,-1.0839764606824005,-1.3450076558661372,-2.3464858880682016,-1.8064429291522508,35.701745025581374,2.1799983978271484,0.6577494940251825,1.2774997711181655,0.400906568615671,2.15409297362066,0.83920316986692,1.715796372369411,-1.8299999237060547,76.56905401868084,13.805611092588698,0.4382966012512466,1,-0.6350002288818359,-1.255000114440918,-2.612499237060547,-2.5949997901916504,1.860000610351566,3,0.10521096175524547,1.8000030517577614,18.729999542236328,1.067798363554649,18.920000076293945,1.0000000000000238,18.61000061035156,0.10521096175524547
1570,2006-01-20,20.07999992370605,20.34000015258789,19.950000762939453,20.049999237060547,701509.0,-0.0034739303299961,-2.391333913836713,0.018518954583877638,65.89328316696023,60.898872701066175,-1.0315278487586106,-1.2110869985895754,-2.2450842489557914,-1.7409788919222358,36.60934722973452,0.3899993896484375,0.5691486969172743,1.1275000572204554,0.11953449950154038,2.1354656149393705,0.6235172783609997,1.6314828360799112,-1.712200241088862,73.19150766673474,14.512893751175937,0.5039827788594572,1,-0.5650005340576136,-1.1850004196166957,-2.5424995422363246,-2.5599999427795375,2.2000007629394567,4,0.11802793068915429,-1.6913578211941893,20.149999618530273,1.8000030517577614,18.729999542236328,1.067798363554649,18.920000076293945,0.11802793068915429
1571,2006-01-23,20.0,20.13999938964844,19.36000061035156,19.61000061035156,421906.0,-0.003984059960657871,1.3283609282834918,12.999682115838647,63.61502704764702,59.63387329809056,-0.9126865959743213,-1.0660296398404228,-2.120424617677255,-1.6681015842894809,37.07648802419866,0.7799987792968821,0.49961406814755094,0.97150011062622,-0.11278515869983607,2.055785379952276,0.4293574759631902,1.5136427452892498,-1.5853563293457,68.58408797441112,12.65453746061283,0.5421426346630287,1,-0.4850006103515625,-1.1050004959106445,-2.4624996185302734,-2.5300002098083496,2.020000457763672,0,0.125,-2.391333913836713,20.07999992370605,-1.6913578211941893,20.149999618530273,1.8000030517577614,18.729999542236328,0.125
1572,2006-01-24,20.290000915527344,20.68000030517578,19.90999984741211,19.90999984741211,627130.0,0.014500045776367099,-3.052622596998444,0.9743632379983479,62.650617360550974,59.01637599116944,-1.1355493454841792,-1.275734413135524,-2.3643766210494306,-1.9631320899483846,37.540262239480334,0.7700004577636719,0.3805396389758151,1.1690010070800767,-0.014960440307469014,2.3529624544676224,0.5770202833863038,1.7609817307738496,-1.8294501365966767,81.33341471354166,29.046797597481515,0.5919807236937727,1,-0.7750015258789062,-1.3950014114379883,-2.752500534057617,-2.8200011253356934,1.2899990081787074,1,0.08477078539894145,1.3283609282834918,20.0,-2.391333913836713,20.07999992370605,-1.6913578211941893,20.149999618530273,0.08477078539894145
1573,2006-01-25,21.549999237060547,21.989999771118164,20.149999618530273,20.149999618530273,1185057.0,0.06209947090583734,-1.6285723627832585,3.68419916679215,72.28464365965317,60.62098740652256,-2.256612875635998,-2.417910962794256,-3.557254861985623,-3.2231196253093195,38.89505302523075,1.8400001525878906,0.3751346210879092,2.2754993438720703,0.7076450454666166,3.843353642277524,1.4915721946693417,3.059426493074799,-3.0444594920190404,87.28321819412625,37.73788643313342,0.7839271492027271,1,-1.3949995040893555,-1.7049989700317383,-4.01249885559082,-4.119999408721924,-0.8499984741210938,2,-0.01624122907249037,-3.052622596998444,20.290000915527344,1.3283609282834918,20.0,-2.391333913836713,20.07999992370605,-0.01624122907249037
1574,2006-01-26,22.489999771118164,22.809999465942386,21.25,21.350000381469727,745159.0,0.04361951588569224,-1.328357146720647,0.8142855001955033,75.12605332947803,63.57280722301521,-2.9258231113241138,-3.2081475120294023,-4.413960040353679,-4.159559277689741,40.38038172936122,1.5599994659423864,0.41858387909672956,3.0159998893737807,0.9324867529102825,5.099513025837279,1.9742433211420298,4.057756457605532,-3.8450816250335897,90.72464345007961,43.483773135152106,1.0417565682317498,1,-1.9049997329711914,-2.109999656677246,-4.962499618530273,-5.059999942779541,-2.159999847412113,3,-0.022232103383215907,-1.6285723627832585,21.549999237060547,-3.052622596998444,20.290000915527344,1.3283609282834918,20.0,-0.022232103383215907
1575,2006-01-27,22.95000076293945,23.07999992370605,22.51000022888184,22.70000076293945,962990.0,0.02045357921310531,1.235300277501412,0.21929836302552502,81.48761862606561,66.7067807394433,-2.9883576104401897,-3.505264674020477,-4.781024023748106,-4.614086698987212,41.82467222300636,0.5900001525878871,0.5111691411761541,3.258500862121579,0.7041460652151379,5.8128556590280205,1.9813234636683568,4.535678260574802,-4.055177737663406,96.5053982590826,47.81053110261398,1.2771773984532206,1,-2.1850004196166957,-2.295001029968258,-5.205000400543209,-5.640000820159909,-2.050001144409176,4,-0.040958627573361994,-1.328357146720647,22.489999771118164,-1.6285723627832585,21.549999237060547,-3.052622596998444,20.290000915527344,-0.040958627573361994
1576,2006-01-30,22.309999465942386,22.899999618530273,21.899999618530273,22.770000457763672,524158.0,-0.027886765826629634,1.7777804268756274,-1.840003967285142,74.13532592421782,68.53378134019951,-1.9761280193319664,-2.72125186164682,-4.058764491981282,-3.974672905234808,42.79472914959982,1.0500011444091761,0.6502088918340583,2.4384995460510304,-0.32356131756499806,5.200560409667059,1.0574691142430162,3.8195299778590446,-3.0803622887919424,75.70976532392154,24.324818600311687,1.3810304318080144,1,-1.539999961853031,-1.654999732971195,-4.549999713897709,-5.009999752044681,-1.6099987030029332,0,-0.0013446337971757538,1.235300277501412,22.95000076293945,-1.328357146720647,22.489999771118164,-1.6285723627832585,21.549999237060547,-0.0013446337971757538
1577,2006-01-31,21.479999542236328,22.489999771118164,21.34000015258789,22.489999771118164,436292.0,-0.03720304543140418,1.2772264513314613,2.195647937372774,65.67967180264417,69.85425892792124,-0.8323322138676446,-1.7742980836217939,-3.1650935300310366,-3.143386654606303,43.0840347368716,1.1499996185302734,0.8431019259903287,1.4764996528625502,-1.3299761459505177,4.282975451675618,0.07326175345601627,2.8797375522690842,-1.9423333453614369,45.392484135808466,-7.026557642411767,1.4032378994065338,1,-0.6749992370605469,-0.8249998092651367,-3.7199997901916504,-4.304999828338623,-0.6599998474121094,1,0.02513970796254128,1.7777804268756274,22.309999465942386,1.235300277501412,22.95000076293945,-1.328357146720647,22.489999771118164,0.02513970796254128
1578,2006-02-01,22.0,22.229999542236328,21.100000381469727,21.299999237060547,901557.0,0.024208587935078407,-1.054546778657086,-0.6930699052557829,71.05263025806923,70.2138745750318,-0.9383842748961868,-2.189163960771591,-3.611166322101358,-3.6574672281452116,42.74438542600743,1.1299991607666016,1.04201009982037,1.8585000991821303,-1.0591289181164996,4.77612911648076,0.3996855905328154,3.3173146078314453,-2.178947104978615,45.4545366972036,-12.414854266074975,1.4588145086493154,2,-0.779999732971195,-1.3450002670288086,-4.21750020980835,-4.825000286102295,-0.7999992370605469,2,-0.019090912558815898,1.2772264513314613,21.479999542236328,1.7777804268756274,22.309999465942386,1.235300277501412,22.95000076293945,-0.019090912558815898
1579,2006-02-02,22.049999237060547,22.46999931335449,21.709999084472656,21.709999084472656,477060.0,0.002272692593661141,-3.470587575312167,0.4857139743107667,75.06885894346581,71.23338299464353,-0.7716753889152628,-2.1210873275129316,-3.5806193188798545,-3.6956072603338797,42.450458335724484,0.7600002288818324,1.2256412045239315,1.764499378204345,-1.2343949335241078,4.763393689932798,0.2650522223401204,3.2639465340685696,-1.9682305797443895,47.9797512739744,-15.61863993170197,1.4994471558642255,2,-0.8299989700317418,-1.3499994277954102,-4.2674994468688965,-4.874999523162842,-0.6599998474121058,3,-0.06122442271345219,-1.054546778657086,22.0,1.2772264513314613,21.479999542236328,1.7777804268756274,22.309999465942386,-0.06122442271345219
1580,2006-02-03,22.040000915527344,22.520000457763672,21.8799991607666,21.979999542236328,576657.0,-0.00045343863397506734,-3.923046450893512,0.1764745481268723,74.25742894788814,72.41587209467032,-0.5078149387795996,-2.0143167898966503,-3.495300244849723,-3.682469396305983,41.51364078572627,0.6400012969970703,1.4615681634097797,1.6275010108947754,-1.4455457333473056,4.700547755136856,0.09097763877373666,3.164024383015814,-1.7183737568999966,52.222274026774954,-15.362349157948998,1.5365233721210398,2,-0.5450010299682617,-1.340001106262207,-4.257501125335693,-4.865001201629639,-0.29000091552734375,4,-0.07758624867463526,-3.470587575312167,22.049999237060547,-1.054546778657086,22.0,1.2772264513314613,21.479999542236328,-0.07758624867463526
1581,2006-02-06,22.3700008392334,22.3700008392334,20.920000076293945,22.100000381469727,651561.0,0.014972772685937885,9.740728182087908,4.499904634751097,74.33004716988748,73.71358651792993,-0.521072266075933,-2.2028680418950657,-3.737821841957114,-4.007378970804265,40.029086037899155,1.4500007629394531,1.5380609043022773,1.7960008621215806,-1.3344298890866213,4.9264316133297825,0.23078548651747965,3.3612162377256816,-1.8277038593997545,90.62502607702586,20.62989178755332,1.5652153756041,2,-0.7550010681152344,-1.6700010299682617,-4.587501049041748,-5.195001125335693,-0.470001220703125,0,-0.0657130605969839,-3.923046450893512,22.040000915527344,-3.470587575312167,22.049999237060547,-1.054546778657086,22.0,-0.0657130605969839
1582,2006-02-07,21.989999771118164,22.450000762939453,21.790000915527344,22.21999931335449,440658.0,-0.01698708331958454,-1.095246745382985,-0.8518487121886303,72.39010935027801,73.72530492799936,0.14017402973147242,-1.6814637695677348,-3.2826258924853953,-3.6228488419605682,39.392111749051836,0.6599998474121094,1.6361020056277447,1.271499824523925,-1.839190065231847,4.382189714279697,-0.2838451203539627,2.826844769401813,-1.2446865557747273,66.87496498227954,-6.245781987325884,1.5553449448778867,2,0.010000228881835938,-1.2899999618530273,-4.017499923706055,-4.78000020980835,-0.23999977111816406,1,-0.05866298415668947,9.740728182087908,22.3700008392334,-3.923046450893512,22.040000915527344,-3.470587575312167,22.049999237060547,-0.05866298415668947
1583,2006-02-08,22.190000534057614,22.31999969482422,21.5,22.0,253991.0,0.009095077990957101,2.6444523564292646,-0.8260909226610027,66.83168690784865,72.80370865892944,0.045264682485463226,-1.730775641637603,-3.396787396762903,-3.8175905949983324,38.234430399155386,0.8199996948242188,1.774870192026178,1.3195005416870096,-1.7654681257316192,4.404469209105638,-0.22298379202230478,2.861984875396324,-1.2700004577636683,79.37500968575225,6.41407476330869,1.5424843337093137,2,-0.19000053405761363,-1.490000724792477,-4.034999847412106,-4.860000133514401,-0.600000381469723,2,-0.06173955864177172,-1.095246745382985,21.989999771118164,9.740728182087908,22.3700008392334,-3.923046450893512,22.040000915527344,-0.06173955864177172
1584,2006-02-09,22.57999992370605,22.899999618530273,22.299999237060547,22.38999938964844,711780.0,0.01757545652375536,-2.2432379489347225,0.9999999999999813,69.59247320893122,71.48202583480338,-0.3694804300860852,-1.9215877214287254,-3.701093490020572,-4.196337319915884,37.68515493361774,0.7099990844726598,1.9272314923237275,1.5204998970031696,-1.4926955340783117,4.533695328084651,0.013902181462430718,3.0270976125439084,-1.487199859619139,83.83839551483958,10.456085003812618,1.50659771554074,2,-0.6700000762939418,-1.8800001144409144,-4.184999465942379,-5.079999446868893,-0.8700008392333949,3,-0.06111599492601327,2.6444523564292646,22.190000534057614,-1.095246745382985,21.989999771118164,9.740728182087908,22.3700008392334,-0.06111599492601327
1585,2006-02-10,22.649999618530273,22.70000076293945,22.280000686645508,22.690000534057614,492890.0,0.003100075069120356,12.999682115838528,-0.2105305425889567,70.8006222087813,71.11150319975489,-0.5436847940557641,-1.7472318388765302,-3.6837868355165995,-4.256638781857614,38.46371550804146,0.42000007629394176,1.916909768061256,1.3784996032714858,-1.4401545997337664,4.197153806276738,-0.030827498231140282,2.787826704774112,-1.398223565673831,87.3737344546234,12.831581956360111,1.409327101502626,2,-0.7399997711181641,-1.9499998092651367,-4.254999160766602,-5.149999141693115,-0.8400001525878871,4,-0.0556291501149081,-2.2432379489347225,22.57999992370605,2.6444523564292646,22.190000534057614,-1.095246745382985,21.989999771118164,-0.0556291501149081
1586,2006-02-13,22.290000915527344,22.670000076293945,22.13999938964844,22.56999969482422,328395.0,-0.015893982740220913,1.2083383003917867,6.999809269502815,65.52795362180113,71.09464562410567,-0.2087762670369564,-1.156705838744859,-3.22951590513971,-3.8851046504534565,39.212958792802375,0.5300006866455043,1.7889930119651396,0.834500885009767,-1.7207619850101992,3.3897637550297333,-0.44313055000021606,2.11213232001975,-0.8919669530029317,56.42865219896921,-16.54168771802498,1.2776314350099822,2,-0.3800010681152344,-1.590001106262207,-3.6750011444091797,-4.570001125335693,-0.5900001525878906,0,-0.024226150441796324,12.999682115838528,22.649999618530273,-2.2432379489347225,22.57999992370605,2.6444523564292646,22.190000534057614,-0.024226150441796324
1587,2006-02-14,22.350000381469727,23.20000076293945,22.13999938964844,22.290000915527344,610947.0,0.0026917659703005192,-4.888855333916207,-0.21428474114441418,57.63359903962809,69.60364215538999,-0.1479460562210626,-0.997716213119979,-3.1993722509674924,-3.93246398351247,39.506884848985315,1.0600013732910085,1.5670708300127245,0.7230003356933601,-1.561852548945307,3.007853220332027,-0.41942610662597346,1.8654267780126936,-0.817409142050785,50.0000000000001,-20.28576520585601,1.142426442319334,2,-0.28999996185302734,-1.5900001525878906,-3.7350006103515625,-4.630000591278076,-0.7900009155273402,1,-0.02013426198026136,1.2083383003917867,22.290000915527344,12.999682115838528,22.649999618530273,-2.2432379489347225,22.57999992370605,-0.02013426198026136
1588,2006-02-15,22.26000022888184,22.54999923706055,22.200000762939453,22.459999084472656,164883.0,-0.004026852396052161,-1.1875055879741059,-3.3333439298088865,47.38041487228151,66.52714836970283,-0.019206061674626795,-0.6637272780133827,-3.0148700410415366,-3.83197511551743,39.81669503447449,0.3499984741210973,1.4176837035056984,0.45650014877319833,-1.3892721139659798,2.3022724115123765,-0.46638598259638897,1.3793862801427856,-0.5606680371108475,11.320819223170373,-54.05058365677499,0.9228861313695885,2,-0.19999980926514027,-1.5000000000000036,-3.612500190734867,-4.1300001144409215,-0.6200008392333984,2,-0.02291106125956488,-4.888855333916207,22.350000381469727,1.2083383003917867,22.290000915527344,12.999682115838528,22.649999618530273,-0.02291106125956488
1589,2006-02-16,22.270000457763672,22.5,22.190000534057614,22.5,373658.0,0.00044924657587630534,1.6956528950293046,1.1500042915590007,41.37055149504237,62.873050874942194,0.005903554571837333,-0.534144781326404,-2.938297319670447,-3.830363974242644,38.09008335295155,0.30999946594238637,1.383531853356324,0.3605003356933594,-1.3216972286477535,2.0426979000344723,-0.4805984464771953,1.201599117863914,-0.4206014088758323,12.264235819960664,-47.13780841747048,0.8410987821705558,2,-0.21000003814697266,-1.510000228881836,-3.6175007820129395,-4.065000534057617,-1.1200008392333984,3,-0.030534364220846766,-1.1875055879741059,22.26000022888184,-4.888855333916207,22.350000381469727,1.2083383003917867,22.290000915527344,-0.030534364220846766
1590,2006-02-17,22.450000762939453,22.479999542236328,22.149999618530273,22.450000762939453,390668.0,0.00808263589922964,10.00044506612411,-0.0,52.011514254974266,60.39321388439628,-0.12272832802202416,-0.5559928357026109,-3.022045272990809,-3.998386680599367,36.24652926116781,0.3299999237060547,1.2613882860664738,0.42200059890747,-1.0366015317623294,1.8806027295772694,-0.3073004664274279,1.151301664242368,-0.4655415426464522,29.24537468555765,-26.93332444258718,0.7293010653348992,2,-0.10000038146972656,-1.6900005340576172,-3.7900009155273438,-4.245000839233398,-1.6700000762939453,4,-0.03296221172911473,1.6956528950293046,22.270000457763672,-1.1875055879741059,22.26000022888184,-4.888855333916207,22.350000381469727,-0.03296221172911473
1591,2006-02-20,22.5,22.60000038146973,22.100000381469727,22.280000686645508,414140.0,0.0022271374325779636,1.3809519484470771,100.0,68.8889187157737,60.00419270278469,-0.17025171945642015,-0.43120322282326384,-2.9725819360158567,-4.038710393268666,35.75090069798443,0.5000000000000036,1.1060654003167087,0.34699983596801687,-0.7678020122650935,1.4618016842011272,-0.21040108814854008,0.9044007600845738,0.7000007629394496,36.363589074017355,-20.30459067102806,0.5574009241165553,2,-0.14999961853027344,-1.7199993133544957,-3.7850003242492676,-4.295000076293945,-2.0799999237060547,0,-0.030666690402560648,10.00044506612411,22.450000762939453,1.6956528950293046,22.270000457763672,-1.1875055879741059,22.26000022888184,-0.030666690402560648
1592,2006-02-21,22.01000022888184,22.5,21.940000534057614,22.450000762939453,286689.0,-0.02177776760525163,1.0740759055507612,-2.000008669793556,50.187270465986714,58.15481309813337,0.360828436697318,0.2047596710353332,-2.385795568430648,-3.540987849435332,34.64191691325443,0.5599994659423864,0.9480614894927726,-0.22899990081786825,-0.9256056435055413,0.4676058418698048,-0.5773027721617048,0.11930297052596828,1.1680005264282158,10.606016819351886,-45.51923819458446,0.3483028713438372,2,0.5600004196166921,-1.1849994659423864,-3.295000553131107,-3.805000305175785,-1.7700004577636754,1,-0.014084482631472217,1.3809519484470771,22.5,10.00044506612411,22.450000762939453,1.6956528950293046,22.270000457763672,-0.014084482631472217
1593,2006-02-22,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,30.0,-0.03680142923758323,1.0,-0.0,37.609339011269476,54.60113152061539,1.134983874481911,1.0405428703047725,-1.4857814674518472,-2.7267796195054252,32.14990366351779,0.8099994659423864,0.7362312220894829,-1.0214994430542,-1.803353571462356,-0.23964531464604377,-1.412426507258278,-0.6305723788501219,1.9284799835205035,0.0,-54.79456730983554,0.39092706420407825,2,1.0,-0.37000083923339844,-2.4850010871887207,-2.9950008392333984,-1.210000991821289,2,0.016981070285254862,1.0740759055507612,22.01000022888184,1.3809519484470771,22.5,10.00044506612411,22.450000762939453,0.016981070285254862
1594,2006-02-23,21.989999771118164,22.489999771118164,21.81999969482422,22.25,218302.0,0.037264102818323375,-1.233332167732132,-100.0,49.406161782235,52.22396925099914,0.2821646982859427,0.22257608084854397,-2.167960142403036,-3.5079333298002133,29.580060656468827,1.289999008178711,0.5753217926146412,-0.20650043487548686,-0.9841698079847419,0.5711689382337681,-0.5953351214301144,0.18233425167914064,1.0227721763305624,56.42851595974388,1.254515137336675,0.38883468655462716,2,0.21000099182128906,-1.1249990463256836,-3.2750000953674316,-3.7849998474121094,-2.010000228881836,3,-0.015916343115629172,1.0,21.200000762939453,1.0740759055507612,22.01000022888184,1.3809519484470771,22.5,-0.015916343115629172
1595,2006-02-24,22.01000022888184,22.299999237060547,21.8799991607666,21.950000762939453,244907.0,0.0009095251465143228,-3.199944687628148,-0.23076697355391457,45.384604850928426,49.98581938756884,0.18085167440947103,0.13548894926855937,-2.0844547720854614,-3.5156889468562085,26.74576200765043,0.4200000762939453,0.4707429719575913,-0.1394999504089327,-0.8346705024223198,0.5556706016044544,-0.48708522641562624,0.20808532559776083,0.8940054474963297,57.85712047498455,6.871356540263832,0.3475852760066933,2,0.19000053405761363,-0.7299995422363352,-2.805000782012943,-3.3150005340576207,-2.409999847412113,4,-0.03907317589315884,-1.233332167732132,21.989999771118164,1.0,21.200000762939453,1.0740759055507612,22.01000022888184,-0.03907317589315884
1596,2006-02-27,22.280000686645508,22.34000015258789,21.799999237060547,22.0,238523.0,0.012267171965285595,1.7000071525641942,4.666719649044452,53.82587252459677,49.56273866367647,-0.10137741123958932,-0.1442710251950885,-2.241164617628101,-3.7669600799459886,24.826681953470626,0.5400009155273438,0.30860020020307033,0.13200044631958008,-0.56184017285862,0.8258410654977801,-0.21491986326951817,0.47892075590867833,0.5217646949263397,83.07696596407726,32.69239869898564,0.3469203095890995,2,-0.38000011444091797,-1.0000000000000036,-3.0750012397766113,-3.585000991821289,-2.920000076293949,0,-0.0673249530418143,-3.199944687628148,22.01000022888184,-1.233332167732132,21.989999771118164,1.0,21.200000762939453,-0.0673249530418143
1597,2006-02-28,22.020000457763672,22.76000022888184,21.899999618530273,22.040000915527344,310816.0,-0.011669668800220356,-5.615334957011677,-0.07143003113057812,47.79220483258175,49.608493103709826,0.11945114580843708,0.16681151120401694,-1.8859676403141385,-3.491308636884188,23.858169312754494,0.860000610351566,0.1157547213195187,-0.15499982833862447,-0.7777778635041166,0.46777820682686766,-0.46638884592136876,0.15638918924411982,-0.8199996948242188,52.56410099658988,5.605111482357437,0.3113890175827453,2,-0.039999961853027344,-0.4650001525878906,-2.8150010108947754,-3.325000762939453,-3.4200000762939453,1,-0.07266123288864912,1.7000071525641942,22.280000686645508,-3.199944687628148,22.01000022888184,-1.233332167732132,21.989999771118164,-0.07266123288864912
1598,2006-03-01,21.57999992370605,22.0,21.26000022888184,22.0,408265.0,-0.019981858533635433,2.5238077937883854,20.999523173755662,37.17947965542504,49.14281845486345,0.506068273229058,0.6047386302288373,-1.360368060557203,-3.037737256240824,22.86833679880194,0.7600002288818324,-0.03016181357539338,-0.5740003585815465,-1.2478548818576236,0.09985416469453057,-0.9109276202195851,-0.23707309694350798,-0.34879917144775163,21.333312988280774,-20.09481563879661,0.3369272616380384,3,0.4000005722045934,0.09500026702881215,-2.3750004768371547,-2.8850002288818324,-2.4300003051757777,2,-0.062094539264380244,-5.615334957011677,22.020000457763672,1.7000071525641942,22.280000686645508,-3.199944687628148,22.01000022888184,-0.062094539264380244
1599,2006-03-02,20.700000762939453,21.799999237060547,20.40999984741211,21.46999931335449,839277.0,-0.04077845986458517,-1.0592577731499078,1.8333295489121064,29.29936279939011,46.61924607090966,1.2739076327701397,1.4529047889561113,-0.41999438806135103,-2.14563383495339,21.26123569919756,1.3899993896484375,-0.13626251786743637,-1.3864995956420891,-2.3233535924580977,-0.4496455988260806,-1.8549265940500952,-0.9180725972340831,2.0599994659423864,12.34046248732829,-22.31435440311494,0.46842699840800445,3,0.8849992752075195,1.1049995422363281,-0.7000007629394531,-1.3650007247924805,-2.1400012969970668,3,-0.03429956355810626,2.5238077937883854,21.57999992370605,-5.615334957011677,22.020000457763672,1.7000071525641942,22.280000686645508,-0.03429956355810626
1600,2006-03-03,20.32999992370605,20.700000762939453,20.01000022888184,20.600000381469727,528927.0,-0.017874436019144402,1.9361648594246976,0.3506506052747021,29.23727460853881,42.21350783677245,1.4656948906079172,1.7794620395743443,0.008615858825777423,-1.7612462497214203,19.550172513027842,0.6900005340576136,-0.18945442321491512,-1.671000385284426,-2.894109418925215,-0.44789135164363714,-2.2825549021048204,-1.0594458684640315,2.383000297546392,11.636352539062242,-19.427126571662924,0.6115545168203947,3,1.0550003051757884,1.2750005722045934,0.15250015258789418,-0.5850000381469691,-1.2299995422363246,4,-0.017215955867348587,-1.0592577731499078,20.700000762939453,2.5238077937883854,21.57999992370605,-5.615334957011677,22.020000457763672,-0.017215955867348587
1601,2006-03-06,20.899999618530273,21.13999938964844,20.32999992370605,20.3799991607666,553345.0,0.02803736827168235,-1.6129060044668881,-1.9259243560942965,36.13765879681666,40.652439873531335,0.7206514681282528,1.1527910916347395,-0.4949425830684717,-2.3071714427855987,19.164977693059065,0.8099994659423899,-0.20871321764159134,-1.0275006294250488,-2.331258401846224,0.27625714299612625,-1.6793795156356381,-0.3756217432144595,1.7048806030273447,32.36361416903396,3.542821227633624,0.6518788862105883,3,0.48500061035156605,0.7050008773803711,-0.18999958038330078,-1.019999504089359,-2.0100002288818324,0,-0.062200921568818957,1.9361648594246976,20.32999992370605,-1.0592577731499078,20.700000762939453,2.5238077937883854,21.57999992370605,-0.062200921568818957
1602,2006-03-07,20.700000762939453,20.90999984741211,20.68000030517578,20.850000381469727,243228.0,-0.009569323408671226,-1.4210410078803393,-0.28846055092983164,35.39325862763005,40.40620871979362,0.7993447277082382,1.3188071733660962,-0.22816711914794396,-2.0809828931418473,18.684549521605987,0.22999954223632812,-0.30551619045154865,-1.1629995346069322,-2.57673810097846,0.25073903176459567,-1.869868817792696,-0.45613025142116825,1.8010842589111355,34.673397659232364,3.4886534027939504,0.7068692831857638,3,0.6849994659423864,0.9049997329711914,0.012498855590820312,-0.8200006484985387,-2.0,1,-0.06473430450239326,-1.6129060044668881,20.899999618530273,1.9361648594246976,20.32999992370605,-1.0592577731499078,20.700000762939453,-0.06473430450239326
1603,2006-03-08,20.81999969482422,20.8799991607666,20.399999618530273,20.63999938964844,552961.0,0.005797049635843932,2.2000050862759557,-1.2000050862759322,36.69723325801929,38.99410555043632,0.6926092740273475,1.1498627556364092,-0.27990774049241907,-2.1677609569778156,18.52613724363505,0.4799995422363281,-0.47056512445571386,-0.9745005607604966,-2.452813644496924,0.5038125229759309,-1.7136571026287122,-0.23534401889228107,1.5814419353076197,45.25139188577202,11.191117315959687,0.7391565418682144,3,0.5650005340576207,0.7850008010864258,-0.08999967575073242,-0.9399995803833043,-2.0100002288818324,2,-0.10662821065777328,-1.4210410078803393,20.700000762939453,-1.6129060044668881,20.899999618530273,1.9361648594246976,20.32999992370605,-0.10662821065777328
1604,2006-03-09,21.200000762939453,21.59000015258789,20.65999984741211,20.84000015258789,316014.0,0.018251732645783836,-1.5833298012122239,2.0000000000000395,38.93804861614207,38.277821524348944,0.2109452476426057,0.6969053865744286,-0.5864722871374184,-2.5119942045574106,18.016503613357138,0.9300003051757812,-0.5381511926332152,-0.5254995346069329,-1.9780396333954684,0.9270405641816026,-1.2517695840012024,0.20077051478733665,1.1057832111423842,75.31649313414812,38.96807360747813,0.7262700493942685,3,0.18499946594238637,0.4049997329711914,-0.2625007629394531,-1.2750005722045898,-2.520000457763672,3,-0.09669816370916673,2.2000050862759557,20.81999969482422,-1.4210410078803393,20.700000762939453,-1.6129060044668881,20.899999618530273,-0.09669816370916673
1605,2006-03-10,21.38999938964844,21.450000762939453,20.8799991607666,20.90999984741211,238533.0,0.008962199050536412,-1.1111134658585173,1.3333298012122339,40.414497701627326,36.78766876624123,-0.08521005757462419,0.4297017551115303,-0.702536294152118,-2.659168547863093,17.507745069626328,0.5700016021728516,-0.48902548363743037,-0.27250089645385245,-1.6642341848889686,1.1192323919812637,-0.9683675406714123,0.4233657477637074,0.8239532346253959,84.12692645961374,45.80666567627806,0.6958666442175583,3,-0.0049991607666015625,0.21500110626220348,-0.4299993515014684,-1.4649991989135778,-2.80999946594239,4,-0.13230481554270712,-1.5833298012122239,21.200000762939453,2.2000050862759557,20.81999969482422,-1.4210410078803393,20.700000762939453,-0.13230481554270712
1606,2006-03-13,21.75,21.93000030517578,21.399999618530273,21.399999618530273,246850.0,0.016830323544832826,-2.0285720513784664,0.7291681567842018,47.70317735416947,36.77777682419542,-0.5903825380827712,0.02863972368699308,-0.9864408040768247,-2.9744554288085396,17.3523882784149,0.5400009155273402,-0.5407517613098101,0.11449975967407156,-1.2465908598948054,1.4755903792429486,-0.566045550110367,0.7950450694585101,0.3757945284581581,88.23527945138196,44.492230687695525,0.6805453097844385,3,-0.744999885559082,-0.14499950408935547,-0.6525001525878906,-1.8249998092651367,-3.229999542236328,0,-0.12183906292093216,-1.1111134658585173,21.38999938964844,-1.5833298012122239,21.200000762939453,2.2000050862759557,20.81999969482422,-0.12183906292093216
1607,2006-03-14,21.899999618530273,21.899999618530273,21.559999465942386,21.75,250652.0,0.006896534185300007,3.5333468967358352,0.42856987155383347,56.99999122619293,38.98005588761408,-0.8484141946553798,-0.1652751323163173,-1.0612233409381808,-3.07761675914729,16.67911728999047,0.3400001525878871,-0.5761128739310415,0.28699941635131765,-1.0387790750912735,1.6127779077939088,-0.37588982936997795,0.9498886620726132,0.14116313794483304,98.0391716874792,46.74857545980586,0.6628892457212961,3,-0.9299993515014648,-0.2949991226196289,-0.742499828338623,-1.9749994277954102,-3.1299991607666016,1,-0.13744293521973294,-2.0285720513784664,21.75,-1.1111134658585173,21.38999938964844,-1.5833298012122239,21.200000762939453,-0.13744293521973294
1608,2006-03-15,21.75,22.100000381469727,20.81999969482422,21.899999618530273,332290.0,-0.006849297769090046,3.6545382665358113,-1.0,47.24770822806822,40.97431649080053,-0.7507091949418445,-0.05843867310165507,-0.8490939922699781,-2.8814949316206864,15.630958423263868,1.2800006866455078,-0.6829158983383508,0.1624998092651353,-1.1300843659959092,1.4550839845261798,-0.4837922783653852,0.8087918968956558,-1.7399997711181605,75.69442696778039,24.018798750483647,0.6462920876305216,3,-0.6949996948242188,-0.14499950408935547,-0.40000009536743164,-1.8249998092651367,-2.7800006866455114,2,-0.14022984997979526,3.5333468967358352,21.899999618530273,-2.0285720513784664,21.75,-1.1111134658585173,21.38999938964844,-0.14022984997979526
1609,2006-03-16,21.59000015258789,21.979999542236328,21.5,21.57999992370605,256096.0,-0.0073563148235452624,-4.647050903746256,-0.06666836209200898,45.33333050763042,42.76276714625516,-0.5042094517273625,0.05059946427675399,-0.6252860018415483,-2.6619435919556764,14.542370029902841,0.4799995422363281,-0.754594483325377,0.036499977111816406,-1.215635495860191,1.2886354500838237,-0.5895677593741873,0.6625677135978201,-1.538199920654293,60.15625349245778,8.879916397711973,0.626067736486004,3,-0.375,0.015000343322753906,-0.24000024795532227,-1.6649999618530273,-2.719999313354492,3,-0.12876334724399152,3.6545382665358113,21.75,3.5333468967358352,21.899999618530273,-2.0285720513784664,21.75,-0.12876334724399152
1610,2006-03-17,21.709999084472656,21.850000381469727,21.600000381469727,21.600000381469727,210923.0,0.005558079251350989,-3.5455081410067453,10.99961853900048,43.44825227533718,43.57505531053522,-0.4558019198104759,-0.13458111511825166,-0.6894053184570943,-2.7222063911342147,13.462669144237987,0.26000022888183594,-0.7436846587380934,0.19349899291992045,-0.9888852071466658,1.3758831929865067,-0.3976931071133727,0.7846910929532136,-1.6172348495483355,69.53116501686065,21.35713745203938,0.5911921000332929,3,-0.45999908447265625,-0.10499858856201172,-0.4049992561340332,-1.784998893737793,-2.719999313354492,4,-0.13956696946449798,-4.647050903746256,21.59000015258789,3.6545382665358113,21.75,3.5333468967358352,21.899999618530273,-0.13956696946449798
1611,2006-03-20,21.809999465942386,21.84000015258789,21.479999542236328,21.5,109206.0,0.004606190036242408,-1.0571441027569333,2.818210192297721,47.49401961520695,44.91958430915487,-0.46169627013778936,-0.3045389429039851,-0.7196062835993438,-2.7734176957690835,12.139221944027707,0.3600006103515625,-0.6012346455160476,0.32799940109253356,-0.7708726195861928,1.42687142177126,-0.22143660924682962,0.8774354114318967,-1.6770905080871579,77.343690628218,28.497069655412147,0.5494360103393626,3,-0.5599994659423864,-0.20499897003174183,-0.5049996376037633,-1.884999275207523,-2.879999160766605,0,-0.14809718575556008,-3.5455081410067453,21.709999084472656,-4.647050903746256,21.59000015258789,3.6545382665358113,21.75,-0.14809718575556008
1612,2006-03-21,21.700000762939453,21.88999938964844,21.270000457763672,21.600000381469727,327579.0,-0.005043498656416845,1.583341611796986,0.3225824314430003,51.554417074449496,46.570382510980444,-0.2178381588841951,-0.230788031269185,-0.5383577611783252,-2.6245142071451113,11.07719276478588,0.6199989318847692,-0.42060422463928404,0.23350067138671804,-0.8425206361112352,1.3095219788846713,-0.30450998236225857,0.7715113251356946,-1.5277499766119362,68.75004656610375,15.744752663172221,0.5380106537489763,3,-0.32000064849853516,-0.0950002670288086,-0.3950009346008301,-1.7750005722045898,-3.210000991821289,1,-0.1465437877129836,-1.0571441027569333,21.809999465942386,-3.5455081410067453,21.709999084472656,-4.647050903746256,21.59000015258789,-0.1465437877129836
1613,2006-03-22,21.559999465942386,21.649999618530273,21.299999237060547,21.399999618530273,244354.0,-0.006451672445844769,1.058824849375624,1.599992370634608,63.78204364042288,49.330826402567205,0.042656810818321844,-0.06580768217759925,-0.3288763265953989,-2.4509770637481942,11.157229555532219,0.40000152587890625,-0.3061476349966057,0.07549943923950408,-0.9937742045267335,1.1447730830057417,-0.4591373826436147,0.6101362611226229,-1.3491936877120239,40.844983397986766,-16.589322092647706,0.5346368218831183,3,-0.09999942779541371,-0.17499923706054688,-0.1499991416931188,-1.5749988555908239,-3.2799987792968786,2,-0.12940626518038567,1.583341611796986,21.700000762939453,-1.0571441027569333,21.809999465942386,-3.5455081410067453,21.709999084472656,-0.12940626518038567
1614,2006-03-23,21.63999938964844,21.799999237060547,21.3799991607666,21.549999237060547,360977.0,0.0037105716923799825,1.0487816224564799,0.5625014901175502,73.14489871156071,52.96753762589313,0.03535197335455109,-0.18274249979002732,-0.3257506920058688,-2.499828924791018,9.794171533371532,0.4200000762939453,-0.15805251936470555,0.17299938201904652,-0.8726350657155102,1.2186338297536032,-0.34981784184823184,0.6958166058863249,-1.391409719353291,59.67734988832786,-3.4034381413538526,0.522817223867278,3,-0.1799993515014684,-0.25499916076660156,-0.22999906539917347,-1.6549987792968786,-3.3299999237060547,3,-0.12338263177452558,1.058824849375624,21.559999465942386,1.583341611796986,21.700000762939453,-1.0571441027569333,21.809999465942386,-0.12338263177452558
1615,2006-03-24,21.149999618530273,21.600000381469727,21.06999969482422,21.520000457763672,359238.0,-0.022643243296603832,1.0,-4.111113465858355,54.545460850748015,53.72779134773519,0.545044893426418,0.2524689147916028,0.2559674357484383,-1.975945036630165,8.502306064528465,0.5699996948242223,-0.027073893809760108,-0.27400035858154226,-1.2960807031205874,0.7480799859575029,-0.7850405308510666,0.2370398136879821,-0.8643817340116335,9.756091887717558,-54.8469172038255,0.5110401722695235,3,0.3100004196166992,0.23500061035156605,0.26000070571899414,-1.164999008178711,-2.979999542236328,4,-0.10780136266760432,1.0487816224564799,21.63999938964844,1.058824849375624,21.559999465942386,1.583341611796986,21.700000762939453,-0.10780136266760432
1616,2006-03-27,20.780000686645508,21.209999084472656,20.770000457763672,21.09000015258789,234947.0,-0.017494039648142445,-1.6666589602057624,0.8378344940640352,51.369863461097545,53.10222159605792,0.8526441823590112,0.5315843338525212,0.7088287293660613,-1.5655665905481548,7.407411281262371,0.4399986267089844,0.061019115597193974,-0.5689992904663086,-1.545736821033838,0.40773824010122084,-1.0573680557500715,-0.08063052518254565,-0.4580951521878447,0.8928784302505753,-64.7078340406744,0.48836876528376433,3,0.6549997329711914,0.6049995422363317,0.7749996185302734,-0.7950000762939453,-3.0799999237060547,0,-0.08614056094221922,1.0,21.149999618530273,1.0487816224564799,21.63999938964844,1.058824849375624,21.559999465942386,-0.08614056094221922
1617,2006-03-28,20.420000076293945,20.75,20.100000381469727,20.59000015258789,514741.0,-0.017324379136470447,1.6530609067306083,0.5483882876286693,43.6708879860498,52.704797124722546,1.0958717030081608,0.8069433254835339,1.1392231669781339,-1.1756518612531508,6.12921498259572,0.6800003051757812,0.12024994951259416,-0.8489998817443833,-1.855962597495953,0.15796283400718636,-1.3524812396201682,-0.3455185238685985,1.6800003051757812,18.823524131903344,-47.31259169605322,0.5034813578757853,3,0.619999885559082,0.9650001525878942,1.1450004577636719,-0.2799997329711914,-3.1800003051757812,1,-0.07296766726499382,-1.6666589602057624,20.780000686645508,1.0,21.149999618530273,1.0487816224564799,21.63999938964844,-0.07296766726499382
1618,2006-03-29,20.239999771118164,20.479999542236328,20.040000915527344,20.479999542236328,247866.0,-0.008814902277338721,2.6666587193731175,1.411762725936564,33.78375156502618,51.421510575544296,1.161273484304708,0.929039223960828,1.395102270593604,-0.9644046896949554,5.773218656075503,0.4399986267089844,0.09330647950665139,-0.9620001792907722,-2.056360503135867,0.13236014455432255,-1.5091803412133196,-0.4148200173682248,1.8200006103515634,11.363582177543984,-51.39665108381649,0.5471801619225466,3,0.7250003814697266,1.1450004577636754,1.45750093460083,-0.09999942779541016,-3.6999988555908168,2,-0.08646245157063659,1.6530609067306083,20.420000076293945,-1.6666589602057624,20.780000686645508,1.0,21.149999618530273,-0.08646245157063659
1619,2006-03-30,19.989999771118164,20.5,19.6200008392334,20.209999084472656,255575.0,-0.01235177879580518,1.199994754798763,0.9166646798432794,26.82118724298934,49.57405890528342,1.296820036979767,1.183815260619145,1.6738626532206595,-0.6834959915033743,6.646655398071188,0.8799991607666016,-0.018650793173613067,-1.1765001296997077,-2.3800433760214403,0.027043116622024854,-1.7782717528605723,-0.5747285065388432,1.9892006317138673,18.686819061931047,-39.66169145648229,0.6017716231608656,3,0.7650003433227539,1.2000007629394531,1.5250005722045898,0.15000057220458984,-2.039999008178711,3,-0.08554272656587458,2.6666587193731175,20.239999771118164,1.6530609067306083,20.420000076293945,-1.6666589602057624,20.780000686645508,-0.08554272656587458
1620,2006-03-31,19.979999542236328,20.100000381469727,19.709999084472656,19.899999618530273,391392.0,-0.0005002615806071198,1.4374959022011886,-0.36363715179941564,16.85390128071056,46.16960131256161,1.1573169453574437,1.2292754922738638,1.7153566826219446,-0.6431297693184987,7.50556386374276,0.3900012969970703,-0.07118885070276804,-1.169000339508056,-2.4324441310427716,0.09444345202665971,-1.8007222352754155,-0.5372784437406963,1.857648886779785,22.641452849450047,-30.607728213453044,0.6317218957673587,3,0.7750005722045898,1.210000991821289,1.5525012016296387,0.16000080108642578,-2.9200000762939418,4,-0.08358358931709076,1.199994754798763,19.989999771118164,2.6666587193731175,20.239999771118164,1.6530609067306083,20.420000076293945,-0.08358358931709076
1621,2006-04-03,19.600000381469727,19.979999542236328,19.209999084472656,19.700000762939453,334512.0,-0.019018977451091046,1.3333420031269057,-1.2500059604701619,10.344809442567154,41.590756020130236,1.3308090444790999,1.5883224627302042,2.1256623856306867,-0.2279598065876769,8.607282188565415,0.7700004577636719,-0.11814420949359317,-1.4839995384216316,-2.9229521500694773,-0.045046926773785856,-2.203475844245556,-0.7645232325977069,2.1045891921594233,25.324744489747385,-21.339315757367647,0.7194763058239237,4,0.904998779296875,1.3849992752075195,2.140000343322754,0.5399999618530273,-2.6000003814697266,0,-0.07295919782367633,1.4374959022011886,19.979999542236328,1.199994754798763,19.989999771118164,2.6666587193731175,20.239999771118164,-0.07295919782367633
1622,2006-04-04,19.36000061035156,19.979999542236328,19.239999771118164,19.420000076293945,578560.0,-0.01224488604322016,-3.93331298835886,0.599992370634608,10.033426468149244,35.61868744543317,1.3454628236090471,1.815886972356381,2.3844557092974803,0.04473519464042752,9.768538740647646,0.7399997711181641,-0.18039976079886344,-1.6569993019104032,-3.283763295695284,-0.030235308125522664,-2.4703812988028417,-0.8436173050179647,2.145021724145071,11.628017009397476,-30.06828685219321,0.8133819968924401,4,1.1449985504150426,1.6249990463256871,2.23000001907349,0.779999732971195,-2.880001068115231,1,-0.08574379106809138,1.3333420031269057,19.600000381469727,1.4374959022011886,19.979999542236328,1.199994754798763,19.989999771118164,-0.08574379106809138
1623,2006-04-05,18.600000381469727,19.600000381469727,18.350000381469727,19.3799991607666,1736005.0,-0.03925620893190829,1.049178277509568,13.00009536827974,8.35652879380602,28.419979676793762,1.83433115677715,2.530798179248414,3.1141859775348912,0.8360576343118105,11.414623015638185,1.25,-0.30483097705448614,-2.3059995651245124,-4.259505077253959,-0.3524940529950662,-3.2827523211892355,-1.3292468090597893,2.721420093024985,11.62790903985827,-26.587699868443462,0.9767527560647229,4,1.375,1.625,3.1675000190734863,1.5399999618530273,-2.0,2,-0.07311831088490006,-3.93331298835886,19.36000061035156,1.3333420031269057,19.600000381469727,1.4374959022011886,19.979999542236328,-0.07311831088490006
1624,2006-04-06,19.149999618530273,19.26000022888184,18.600000381469727,18.690000534057614,794234.0,0.029569850848416346,-1.0625014901175516,-0.5897433389412777,18.15919914102861,24.37706170904716,0.9990409097154611,1.917663003411846,2.5093800549519365,0.3228128568352844,12.543410817971374,0.6599998474121129,-0.44505678585209907,-1.6535002708435051,-3.751812796894445,0.4448122552074345,-2.702656533868975,-0.6043440078180353,1.874278846661941,45.714242117745535,10.98644625971773,1.0491562630254696,4,0.630000114440918,1.0750007629394531,2.6775007247924805,0.9900007247924805,-2.3899993896484375,3,-0.13629236318508287,1.049178277509568,18.600000381469727,-3.93331298835886,19.36000061035156,1.3333420031269057,19.600000381469727,-0.13629236318508287
1625,2006-04-07,18.559999465942386,19.43000030517578,18.46999931335449,19.149999618530273,649740.0,-0.030809408059568888,-1.4935075872797123,-1.2826115801170772,13.968944461877967,20.221404042467206,1.3220400622643105,2.408248042011415,3.021758197887337,0.9477871561150906,13.613419330711885,0.9600009918212926,-0.6535724333495843,-2.1020004272460895,-4.405440231601464,0.20143937710928483,-3.253720329423775,-0.9502805250684041,2.1968511908775774,12.883386048732415,-15.774096813740456,1.151719902177687,4,0.9900007247924769,1.6650009155273402,3.1350007057189906,1.8900012969970668,-2.3099994659423864,4,-0.03286631037475407,-1.0625014901175516,19.149999618530273,1.049178277509568,18.600000381469727,-3.93331298835886,19.36000061035156,-0.03286631037475407
1626,2006-04-10,19.100000381469727,19.13999938964844,18.57999992370605,18.700000762939453,375643.0,0.029094877751383752,1.3333426052126456,-0.6779652797982778,23.684209510255442,18.00066198960117,0.5796234331011192,1.7492198949095688,2.4294420441524345,0.44370078934562684,14.2359902648386,0.5799999237060547,-0.9048956740888876,-1.429499530792235,-3.7739303009657874,0.9149312393813176,-2.601714915879011,-0.25728414570545866,1.416165247815215,46.01229362886721,21.49984516400554,1.1722153850867767,4,0.3249998092651367,1.125,2.3949999809265137,1.4750003814697266,-2.3999996185302734,0,-0.10680632852272043,-1.4935075872797123,18.559999465942386,-1.0625014901175516,19.149999618530273,1.049178277509568,18.600000381469727,-0.10680632852272043
1627,2006-04-11,18.88999938964844,19.280000686645508,18.75,18.90999984741211,321625.0,-0.010994816106130734,-2.5333468967358823,-0.0500011920940235,23.353293869111695,16.84172224561067,0.6143786461080261,1.8152245518394174,2.610366413063332,0.6834906381342201,14.788837356054858,0.5300006866455078,-1.0796129455898438,-1.4890005111694293,-3.849391947106934,0.8713909247680753,-2.66919622913818,-0.3088047932006788,1.409549714854979,43.19992065429716,19.896125311924113,1.1801957179687514,4,0.5350008010864222,1.3350009918212855,2.605000972747799,1.8250007629394496,-2.189998626708988,1,-0.10005290898443042,1.3333426052126456,19.100000381469727,-1.4935075872797123,18.559999465942386,-1.0625014901175516,19.149999618530273,-0.10005290898443042
1628,2006-04-12,18.700000762939453,19.049999237060547,18.520000457763672,18.76000022888184,365940.0,-0.010058159494335639,-1.5238032524829588,2.999904634751807,21.28906992147826,16.22704254322055,0.6291136232118753,1.8603923483720273,2.7517173855141124,0.9039127572459549,16.423137005961934,0.529998779296875,-1.2379382258553413,-1.5264991760253892,-3.907947156042649,0.8549488039918707,-2.7172231660340174,-0.33577518601676104,1.4045934692605968,23.958459579152187,5.038567777791851,1.1907239900086297,4,0.5249996185302734,1.5249996185302734,2.794999599456787,2.0149993896484375,-1.7800006866455078,2,-0.11871663797484056,-2.5333468967358823,18.88999938964844,1.3333426052126456,19.100000381469727,-1.4935075872797123,18.559999465942386,-0.11871663797484056
1629,2006-04-13,18.809999465942386,18.82999992370605,18.200000762939453,18.549999237060547,480059.0,0.005882283343053851,3.199978383464698,-4.333375719235585,25.316442962202302,17.167324952275187,0.37339588573141214,1.6142054310050717,2.5917343420861414,0.8275214705717318,18.25351897972801,0.629999160766598,-1.3514423466934211,-1.2775004386901827,-3.648357239351281,1.0933563619709155,-2.4629288390207336,-0.09207203835963185,1.1191353811846305,49.593408945003496,28.295150396997563,1.1854284003305497,4,0.28000068664550426,1.3400011062622035,2.685000896453854,1.9050006866455043,-2.2600002288818395,3,-0.1174906511015118,-1.5238032524829588,18.700000762939453,-2.5333468967358823,18.88999938964844,1.3333426052126456,19.100000381469727,-0.1174906511015118
1630,2006-04-18,18.68000030517578,18.71999931335449,18.350000381469727,18.59000015258789,527339.0,-0.006911173017414618,3.352975495916126,0.34615412830575765,26.66665253815229,18.98086307400687,0.3348059447666678,1.5869283301439836,2.6695303171024136,0.9873601809490786,20.18281706977404,0.4599990844726598,-1.431807063176862,-1.2559996604919448,-3.5770283007677186,1.065028979783829,-2.41651398062983,-0.09548534035405964,1.0416384518487263,44.44440519858503,19.715484226944405,1.160514320137887,4,0.4099998474121094,1.4700002670288086,2.815000057220459,2.0349998474121094,-2.190000534057617,1,-0.10278372831514138,3.199978383464698,18.809999465942386,-1.5238032524829588,18.700000762939453,-2.5333468967358823,18.88999938964844,-0.10278372831514138
1631,2006-04-19,18.57999992370605,18.780000686645508,18.40999984741211,18.729999542236328,352262.0,-0.005353339391649947,1.959984130980446,-1.6666596024244873,28.301874060945195,21.01069058431753,0.307209890187373,1.509954133752128,2.704450671545086,1.1202746687591514,22.32855617246665,0.37000083923339844,-1.478628191466541,-1.1945000648498585,-3.4137599411094612,1.0247598114097443,-2.3041300029796616,-0.08487012672005534,0.9590422740282492,35.18510996395431,9.308119136386146,1.1096299381298018,4,0.3200006484985387,1.5700006484985387,2.915000438690189,2.180000305175785,-2.079999923706051,2,-0.12540365625799743,3.352975495916126,18.68000030517578,3.199978383464698,18.809999465942386,-1.5238032524829588,18.700000762939453,-0.12540365625799743
1632,2006-04-20,18.520000457763672,18.649999618530273,18.350000381469727,18.350000381469727,154181.0,-0.003229250063980116,-2.529401204995007,-1.1333367241839438,29.12620685025682,23.31843259058984,0.26320334475539653,1.3908082263881596,2.709581546699127,1.2083833346930888,24.482537521484975,0.2999992370605469,-1.5122817475091388,-1.0954995155334473,-3.1858225394674307,0.9948235084005361,-2.140661027500439,-0.05033800356645557,0.8583567677952466,37.64709050273312,9.5238774243049,1.0451615119669921,4,0.2950000762939453,1.630000114440918,2.7849998474121094,2.239999771118164,-2.030000686645508,3,-0.09827211932175017,1.959984130980446,18.57999992370605,3.352975495916126,18.68000030517578,3.199978383464698,18.809999465942386,-0.09827211932175017
1633,2006-04-21,18.770000457763672,19.18000030517578,18.43000030517578,18.440000534057614,418625.0,0.013498919752736871,-3.2857096146615006,1.9411751506243968,35.19417239758988,25.21120739687443,0.0445374013005555,0.9708472481962147,2.4000390974558172,0.9915847597069387,26.328133272725264,0.75,-1.4852508334660968,-0.705999565124511,-2.6144006906982717,1.2024015604492497,-1.6602001279113914,0.24820099766236936,0.46695399228091006,58.1632613341326,27.65479252246628,0.9542005627868796,4,0.04500007629394531,1.380000114440918,2.5174999237060547,1.989999771118164,-2.530000686645508,4,-0.1102823465285544,-2.529401204995007,18.520000457763672,1.959984130980446,18.57999992370605,3.352975495916126,18.68000030517578,-0.1102823465285544
1634,2006-04-24,18.96999931335449,19.229999542236328,18.200000762939453,18.5,390822.0,0.010655239782271453,1.0808060958105752,1.424240672774011,38.2830481674609,27.912774475272528,-0.20526549727506804,0.5908560325157595,2.129021390926848,0.8230939382162497,28.563860096610362,1.029998779296875,-1.4325275448482877,-0.3725007057189984,-1.995764085766961,1.2507626743289642,-1.184132395742978,0.4391309843049811,-0.7699985504150355,74.75722941542439,41.46687290753314,0.8116316900239812,4,-0.22999858856200817,1.120000839233402,2.3600010871887243,1.7900009155273473,-2.5599994659423793,0,-0.10806533006131347,-3.2857096146615006,18.770000457763672,-2.529401204995007,18.520000457763672,1.959984130980446,18.57999992370605,-0.10806533006131347
1635,2006-04-25,18.8700008392334,19.200000762939453,18.75,18.850000381469727,473427.0,-0.005271401040625956,-3.0908933277847135,0.042554227624130345,40.942922402523934,29.83040924108014,-0.06332858566268484,0.5389151218901347,2.1531181236046883,0.9538598105485825,30.505375704139702,0.4500007629394531,-1.2850533272363123,-0.35849924087524343,-1.7511457147746299,1.034147233024143,-1.0548224778249349,0.337823996074448,-0.6700000762939453,65.04862818879441,29.480396654528526,0.696323236949693,4,-0.13000011444091797,1.1749992370605469,2.539999485015869,1.8899993896484375,-2.3600006103515625,1,-0.12294655532549004,1.0808060958105752,18.96999931335449,-3.2857096146615006,18.770000457763672,-2.529401204995007,18.520000457763672,-0.12294655532549004
1636,2006-04-26,18.989999771118164,19.1200008392334,18.82999992370605,19.059999465942386,196405.0,0.006359243590242425,2.0526019916479656,-3.499904634751274,45.26852435873236,32.26543485103799,-0.22414306728233768,0.2929580766328037,1.9686525286476595,0.8702689092611848,32.14515948392127,0.2900009155273473,-1.1980259926859382,-0.14900026321411275,-1.3368313744975246,1.0388308480692992,-0.7429158188558205,0.444915292427595,-0.7899990081787109,76.69902373263014,36.528540433260154,0.5939155556417062,4,-0.27499961853027344,1.0550003051757812,2.437500476837158,1.7700004577636719,-2.369998931884762,2,-0.1316482375003628,-3.0908933277847135,18.8700008392334,1.0808060958105752,18.96999931335449,-3.2857096146615006,18.770000457763672,-0.1316482375003628
1637,2006-04-27,18.93000030517578,19.100000381469727,18.149999618530273,19.100000381469727,456957.0,-0.0031595295769111242,10.176474548126873,2.4285831062669065,55.14019635630298,36.02667112157407,-0.1764258209648304,0.24833952668524972,1.9602247114920388,0.963344016282683,33.34694991313822,0.9500007629394531,-1.0202630978845448,-0.13449974060058523,-1.1598307906897816,0.8908313094886111,-0.6471652656451816,0.37816578444401117,0.2999992370605469,72.22229090247619,27.266480513869013,0.5126655250445981,4,-0.24000072479248047,1.0899991989135742,2.497499942779541,1.8299999237060547,-2.370000839233395,3,-0.12836768441632718,2.0526019916479656,18.989999771118164,-3.0908933277847135,18.8700008392334,1.0808060958105752,18.96999931335449,-0.12836768441632718
1638,2006-04-28,18.489999771118164,18.82999992370605,18.229999542236328,18.799999237060547,515341.0,-0.023243556627799644,2.2432379489347656,1.8235254518731276,39.35482283161771,37.58649110706467,0.2577595726095936,0.5802626227641738,2.328175713275968,1.4359537963248492,34.546420083067844,0.7000007629394531,-0.9288339637726075,-0.48700027465820384,-1.380110609342502,0.4061100600260943,-0.9335554420003547,-0.040445107316053,0.7183997726440445,31.481497833922905,-12.82572912750366,0.4465551673421499,4,0.19999980926513672,1.484999656677246,3.002500534057617,2.270000457763672,-2.289999008178711,4,-0.10816657786681261,10.176474548126873,18.93000030517578,2.0526019916479656,18.989999771118164,-3.0908933277847135,18.8700008392334,-0.10816657786681261
1639,2006-05-02,18.280000686645508,18.399999618530273,18.13999938964844,18.34000015258789,243096.0,-0.011357441161285453,1.8889171461571486,0.19354699776655243,44.852951488717096,39.60719099046076,0.4298784259400463,0.6910129163169856,2.4618771658995193,1.672722240279679,35.38907157236843,0.350000381469723,-0.8208913169653016,-0.611499404907228,-1.419649163274869,0.19665035346041293,-1.0155742840910484,-0.20742452572340753,0.9072308586120634,13.207652416751248,-33.62558853142001,0.40407487918382023,5,0.404998779296875,1.6899986267089844,3.1424994468688965,2.479999542236328,-1.9300003051757812,1,-0.1115974200710873,2.2432379489347656,18.489999771118164,10.176474548126873,18.93000030517578,2.0526019916479656,18.989999771118164,-0.1115974200710873
1640,2006-05-03,18.309999465942386,18.399999618530273,18.1200008392334,18.309999465942386,342164.0,0.0016410710158667463,2.111092273131984,-0.0,32.12660701216576,40.03216131837416,0.3820524691366387,0.5581011631006128,2.3485534156664194,1.6728131213705275,36.28525115132511,0.279998779296875,-0.6777462607572851,-0.49800062179565074,-1.1654577858012907,0.16945654220998918,-0.8317292037984707,-0.16427203979283078,0.8353427930908204,18.999862670898793,-26.78316474453473,0.33372858200281924,5,0.3650007247924769,1.5500011444091761,3.112500667572018,2.4500007629394496,-2.409999847412113,2,-0.10376841474323262,1.8889171461571486,18.280000686645508,2.2432379489347656,18.489999771118164,10.176474548126873,18.93000030517578,-0.10376841474323262
1641,2006-05-04,18.170000076293945,18.399999618530273,17.579999923706055,18.18000030517578,346225.0,-0.007646061918726299,2.6444523564292646,-100.0,33.17750637048552,40.48230570951068,0.5115747964805806,0.6171153476152824,2.400271177383619,1.8427128777895092,36.91634805245695,0.8199996948242188,-0.5799802080465213,-0.5664999961853034,-1.181001089183873,0.04800109681326603,-0.87375054268459,-0.25924944968601693,0.9138216975512741,38.815787822586515,-6.992678219932614,0.3072505464992855,5,0.2349996566772461,1.2249994277954102,3.252500057220459,2.5900001525878906,-1.8199996948242188,3,-0.09135937481793843,2.111092273131984,18.309999465942386,1.8889171461571486,18.280000686645508,2.2432379489347656,18.489999771118164,-0.09135937481793843
1642,2006-05-05,17.700000762939453,18.5,17.59000015258789,18.030000686645508,852343.0,-0.025866775530050345,-2.309083468870401,32.999237078008775,29.33876220471454,39.831704576968974,0.9532715639562497,1.0080588574923652,2.7905038277560195,2.340662114690307,37.48859699980503,0.9099998474121094,-0.4973101788466252,-0.9534993171691895,-1.6555943761757987,-0.25140425816258016,-1.304546846672494,-0.6024517876658848,1.2635152628946322,9.600067138671903,-37.362373177430584,0.3510475295033045,5,0.7049989700317383,1.4649991989135742,3.7099995613098145,3.059999465942383,-1.7800006866455078,4,-0.061016942212080094,2.6444523564292646,18.170000076293945,2.111092273131984,18.309999465942386,1.8889171461571486,18.280000686645508,-0.061016942212080094
1643,2006-05-08,17.239999771118164,17.989999771118164,17.110000610351562,17.989999771118164,1008470.0,-0.025988755479855463,1.3466644287109375,2.272727798167789,21.660581956297477,37.9847638868397,1.3113173245238556,1.4344952235846655,3.189860987959129,2.826541250158982,37.45810293308089,0.8799991607666016,-0.43419060322831626,-1.345500278472901,-2.2907480949562427,-0.40025246198955955,-1.8181241867145737,-0.8728763702312285,1.6128349665456803,9.352461715791208,-35.737296960577666,0.4726239082416709,5,0.9150009155273438,1.5650005340576172,3.9725003242492676,3.54000091552734,-1.8400001525878906,0,-0.039443173677703225,-2.309083468870401,17.700000762939453,2.6444523564292646,18.170000076293945,2.111092273131984,18.309999465942386,-0.039443173677703225
1644,2006-05-09,16.540000915527347,16.969999313354492,16.25,16.270000457763672,1932757.0,-0.04060318241787397,-3.6451362825324556,-0.3600006103515672,17.964009278643715,35.431551317519684,1.8219713587022994,2.0331758383960192,3.7943636939404612,3.55196359683951,37.6589789149475,0.9899997711181641,-0.3926656417477439,-1.91499919891357,-3.1938881984036946,-0.6361101994234453,-2.554443698658634,-1.2755546991685058,2.138550409405269,12.888929578993213,-30.948906768040445,0.6394444997450625,5,1.144999504089352,1.8349990844726527,4.634999275207516,4.284999847412106,-1.5400009155273473,1,-0.020556235415241764,1.3466644287109375,17.239999771118164,-2.309083468870401,17.700000762939453,2.6444523564292646,18.170000076293945,-0.020556235415241764
1645,2006-05-10,17.950000762939453,18.200000762939453,16.420000076293945,16.629999160766598,1972343.0,0.08524786997372136,-1.0459780698725474,4.888886534141432,43.22580380526965,35.20458236713494,0.2992106737656144,0.6062141744093452,2.302638321422453,2.1724913385336997,37.33890334228905,1.7800006866455078,-0.36964385243092934,-0.47449941635131765,-1.7718076138894254,0.8228087811867901,-1.1231535151203715,0.17415468241773624,0.4371244030012491,75.55558946397569,29.358226907893595,0.6486540987690533,5,-0.27500057220458984,0.22499942779541016,3.0224995613098145,2.8799991607666016,-2.950000762939453,2,-0.08913650771387005,-3.6451362825324556,16.540000915527347,1.3466644287109375,17.239999771118164,-2.309083468870401,17.700000762939453,-0.08913650771387005
1646,2006-05-11,17.059999465942386,17.979999542236328,16.920000076293945,17.899999618530273,1102417.0,-0.04958224285063051,1.1199989318847656,-0.6363629795639357,36.67880804498286,33.15331699921048,0.9908491835185487,1.4077222083887442,3.090182943741649,3.0903902237025385,37.001530487960856,1.0599994659423828,-0.4017053360035554,-1.2625006675720165,-2.6535829530768034,0.12858161793277034,-1.95804181032441,-0.5669595248196231,1.1400012969970668,35.99997626410606,-10.813016900036537,0.6955411427523935,5,0.480000495910641,1.0550003051757777,3.912500858306881,3.805001258850094,-2.0599994659423864,3,-0.06799530385260977,-1.0459780698725474,17.950000762939453,-3.6451362825324556,16.540000915527347,1.3466644287109375,17.239999771118164,-0.06799530385260977
1647,2006-05-12,17.0,17.270000457763672,16.809999465942386,17.200000762939453,497265.0,-0.003516967633097834,1.7058869728146635,0.2380961031057998,33.27029580166432,32.477258440326764,0.8362255335493849,1.390140942657304,3.053297968151206,3.1695993612008024,36.98164905880725,0.4600009918212855,-0.4542663895573007,-1.2280001640319824,-2.710538418211666,0.254538090147701,-1.969269291121826,-0.48673103694213893,1.2000007629394531,38.46152341342891,-6.630055193860102,0.7412691270898417,5,0.375,1.114999771118164,3.744999408721924,4.204999923706055,-1.869999885559082,4,-0.03823527167825136,1.1199989318847656,17.059999465942386,-1.0459780698725474,17.950000762939453,-3.6451362825324556,16.540000915527347,-0.03823527167825136
1648,2006-05-15,16.479999542236328,17.069999694824222,15.600000381469727,16.850000381469727,678542.0,-0.030588262221392437,2.629630327334185,1.8499971389879646,27.807468449670964,30.583315880432753,1.163475303291289,1.8290744897662563,3.4825586888247955,3.7027872916794493,37.09608904439957,1.4699993133544957,-0.5628731987165949,-1.637000560760498,-3.29302114251583,0.019020020994833686,-2.465010851638162,-0.808990269882834,1.5,33.846116602073586,-7.1834303795806065,0.8280102908776655,5,0.5700006484985352,1.1200008392333984,4.264999866485596,4.725000381469727,0.13000106811523438,0,-0.03398055106173814,1.7058869728146635,17.0,1.1199989318847656,17.059999465942386,-1.0459780698725474,17.950000762939453,-0.03398055106173814
1649,2006-05-16,16.600000381469727,16.920000076293945,16.139999389648438,16.600000381469727,705020.0,0.007281604524675522,1.4375044703526214,-0.0,29.840128195572774,30.32926267858909,0.8717823854498299,1.6179711158263608,3.2997110194375736,3.5885026813698246,36.9079537369982,0.7800006866455078,-0.723379404688572,-1.4064997673034654,-3.1598877679941495,0.34688823338721875,-2.2831937676488074,-0.5298057669581233,1.0467992782592788,38.461532818495996,0.45081302193774775,0.8766940003453427,5,0.4499998092651367,0.9149999618530273,3.5,4.175000190734863,0.26000022888183594,1,-0.07228920092550073,2.629630327334185,16.479999542236328,1.7058869728146635,17.0,1.1199989318847656,17.059999465942386,-0.07228920092550073
1650,2006-05-17,16.760000228881836,17.030000686645508,16.520000457763672,16.780000686645508,890526.0,0.00963854480333115,-1.0400009155273438,-100.0,30.335094687948242,30.013439158307165,0.5238852955447868,1.3773731067124189,3.0893558464448496,3.4358461870410153,36.63770361458093,0.5100002288818359,-0.8000076011127106,-1.1504999160766616,-2.9580335430219407,0.6570337108686175,-2.054266729549301,-0.24673310260402204,0.6002475318908687,48.73950657354314,14.977243662287812,0.9037668134726399,5,0.28999996185302734,0.755000114440918,3.242499828338623,4.015000343322754,0.059999465942386365,2,-0.10501194539656977,1.4375044703526214,16.600000381469727,2.629630327334185,16.479999542236328,1.7058869728146635,17.0,-0.10501194539656977
1651,2006-05-18,16.25,16.899999618530273,16.010000228881836,16.770000457763672,978564.0,-0.03042960751295054,1.282053288469815,25.99942780850658,28.104568848752848,29.876306563200313,0.8190208637442247,1.7959444718547353,3.523660679609719,3.9502986937259905,36.6352737641097,0.8899993896484375,-0.9088048707833956,-1.5440001487731934,-3.4665357773525542,0.37853547980616753,-2.505267963062874,-0.5827323344835129,0.8638131276702872,38.92213106796671,9.61068876580488,0.9612678142896807,5,0.6500005722045898,1.1900005340576172,3.637500286102295,4.52500057220459,0.5200004577636719,3,-0.07692307692307687,-1.0400009155273438,16.760000228881836,1.4375044703526214,16.600000381469727,2.629630327334185,16.479999542236328,-0.07692307692307687
1652,2006-05-19,16.700000762939453,16.809999465942386,16.34000015258789,16.350000381469727,577538.0,0.02769235464242792,-1.5405310665147856,-0.6730770641528812,35.399679826751736,31.40287299325079,0.23719642057924517,1.267592966943404,3.0080804413782616,3.5080508115892144,36.56895474440173,0.5599994659423864,-0.98988416754176,-1.0029994010925307,-2.9529423782932405,0.946943576108179,-1.9779708896928874,-0.028027912492174067,0.3299999237060547,74.82999287663323,43.901384428181416,0.9749714886003552,5,0.19999980926513672,0.7399997711181641,3.124999523162842,4.074999809265137,-0.060001373291015625,4,-0.10179644822005551,1.282053288469815,16.25,-1.0400009155273438,16.760000228881836,1.4375044703526214,16.600000381469727,-0.10179644822005551
1653,2006-05-22,16.700000762939453,16.780000686645508,15.899999618530273,16.520000457763672,1645103.0,0.0,4.176474548126873,0.5142860256892333,36.65540622175827,33.47969487581907,0.17046878423003875,1.1642543120620985,2.937280343270519,3.5152437310567066,37.83137374829643,0.8800010681152344,-1.0766525762957784,-0.8994994163513184,-2.830634446819321,1.0316356141166843,-1.8650669315853179,0.06606809888268117,0.1999988555908203,70.79649453283507,36.07200050748637,0.9655675152340012,5,0.19999980926513672,0.7149991989135742,3.124999523162842,4.074999809265137,-0.3000011444091797,0,-0.09401201058521336,-1.5405310665147856,16.700000762939453,1.282053288469815,16.25,-1.0400009155273438,16.760000228881836,-0.09401201058521336
1654,2006-05-23,16.920000076293945,17.149999618530273,16.149999618530273,16.260000228881836,1024714.0,0.013173610976277006,-1.2727245141685488,3.6666596024244478,38.625210713616745,32.96851786563542,0.011220962144033564,0.8251030955633851,2.6353271539483174,3.303470296099846,38.62770842041749,1.0,-1.1148895666725664,-0.5770001411437988,-2.4173330385428677,1.26333275625527,-1.497166589843335,0.3431663075557374,-1.3199996948242188,81.60003662109375,43.03226819380392,0.9201664486995347,5,-0.13000011444091797,0.49499988555908203,2.8050003051757812,3.8550004959106445,-0.5,1,-0.01832148135606171,4.176474548126873,16.700000762939453,-1.5405310665147856,16.700000762939453,1.282053288469815,16.25,-0.01832148135606171
1655,2006-05-24,16.549999237060547,17.049999237060547,16.170000076293945,16.899999618530273,708548.0,-0.021867661794623405,1.7076913145161055,-0.5303037308903852,37.22397229592051,33.029091671295156,0.18075555479301286,1.067093982750233,2.9112598030104664,3.6780322666798355,39.46707800773891,0.8799991607666016,-1.0969666731868166,-0.8310009002685561,-2.5979476781650206,0.9359458776279101,-1.7144742892167883,0.05247248867967613,-0.9189988708496095,51.99996948242187,12.90740749321673,0.8834733889482331,5,-0.11499881744384766,0.8650007247924805,3.0700011253356934,4.150001525878906,0.01000022888183949,2,0.01873120166657327,-1.2727245141685488,16.920000076293945,4.176474548126873,16.700000762939453,-1.5405310665147856,16.700000762939453,0.01873120166657327
1656,2006-05-25,16.489999771118164,16.700000762939453,16.030000686645508,16.700000762939453,433395.0,-0.0036253455412871283,5.380922970726878,0.6000021798246331,39.79763456693391,33.75435153410289,0.16918975010417014,0.9804655646242466,2.8629487261688986,3.7405339098575396,40.39433556448281,0.6700000762939453,-0.9912570722189962,-0.7660003662109389,-2.4025873913573506,0.8705866589354745,-1.5842938787841447,0.052293146362266896,-0.8286194198608392,47.20001220703125,4.196044893311338,0.8182935125732065,5,-0.11499977111816406,0.9250001907348633,3.130000591278076,4.210000991821289,0.26000022888183594,3,0.02001212421385512,1.7076913145161055,16.549999237060547,-1.2727245141685488,16.920000076293945,4.176474548126873,16.700000762939453,0.02001212421385512
1657,2006-05-26,16.5,16.559999465942386,16.239999771118164,16.5,477213.0,0.0006064420267215542,4.333375719235526,-0.0,43.24817905683026,35.469986046009474,0.09030203610027954,0.8211840960987296,2.7376853534070484,3.731043665262952,40.564247355413876,0.3199996948242223,-1.0878943681591835,-0.6345001220703139,-2.099638574532939,0.8306383303923095,-1.3670693483016265,0.09806910416099868,-0.808847263397217,48.000030517578125,0.7088312855890493,0.7325692262313119,5,0.024999618530273438,0.9149999618530273,3.02500057220459,4.200000762939453,0.19000053405761363,4,0.016363664106889164,5.380922970726878,16.489999771118164,1.7076913145161055,16.549999237060547,-1.2727245141685488,16.920000076293945,0.016363664106889164
1658,2006-05-29,16.489999771118164,16.719999313354492,16.190000534057614,16.610000610351562,265684.0,-0.0006060744776870131,2.1176559686295837,-100.0,49.478067693714195,37.65197932358075,0.11384163964164529,0.7100726270831039,2.6347654344069156,3.735114051652168,40.62360557199953,0.5299987792968786,-1.0743380933074782,-0.5445003509521484,-1.8880617735200538,0.7990610716157587,-1.2162810622361029,0.127280360331806,-0.7696700968768315,41.0713859966417,-10.134772498665185,0.6717807112839534,5,0.034999847412109375,0.9250001907348633,2.9925007820129395,4.210000991821289,0.2800006866455078,0,0.009096399066844896,4.333375719235526,16.5,5.380922970726878,16.489999771118164,1.7076913145161055,16.549999237060547,0.009096399066844896
1659,2006-05-30,16.239999771118164,16.530000686645508,15.75,16.25,436394.0,-0.015160703667071562,1.7368368217637906,0.08333465787173171,26.44628663695829,37.21988954013742,0.34353125499911386,0.8426055385514992,2.771770158305607,3.978787965961196,40.73135983969005,0.7800006866455078,-1.0456524537299963,-0.6925003051757805,-1.9445618575174954,0.5595612471659361,-1.318531081346638,-0.06646952900492309,-0.491076697991053,37.69231220674498,-10.002797224946768,0.626030776170858,5,0.21000003814697266,1.1750001907348633,3.2425007820129395,4.460000991821289,0.32999992370605824,1,0.00985220749181659,2.1176559686295837,16.489999771118164,4.333375719235526,16.5,5.380922970726878,16.489999771118164,0.00985220749181659
1660,2006-05-31,16.40999984741211,16.40999984741211,15.890000343322756,15.989999771118164,487300.0,0.010467985141002334,1.4761876649061454,-41.99904634751097,38.83162840938358,38.411785046874165,0.13260763180768365,0.5512254938195582,2.4845519877366584,3.798116964595046,40.822044037201394,0.5199995040893537,-0.9281115011775327,-0.42750024795532227,-1.5172977293567875,0.662297233446143,-0.9723989886560531,0.11739849274540859,-0.6599998474121094,68.0412695478794,18.087436195655762,0.5448987407007326,5,0.039999961853027344,0.9900007247924805,3.005000591278076,4.290000915527344,0.23999977111816406,2,0.0006093984750044079,1.7368368217637906,16.239999771118164,2.1176559686295837,16.489999771118164,4.333375719235526,16.5,0.0006093984750044079
1661,2006-06-01,16.510000228881836,16.959999084472653,15.949999809265135,16.25,449284.0,0.0060938685191698205,-1.3488338567448985,0.6190480515528994,41.69492665119668,39.111256916256934,0.08198881462281804,0.33780504751386076,2.2628549375759555,3.693667005339659,39.94276112182521,1.0099992752075178,-0.8264214381941741,-0.24449987411498952,-1.1430716184241305,0.6540718701941497,-0.6937857462695582,0.2047859980395792,-0.7600002288818359,62.809983795406154,10.93142705693684,0.4492858721545696,6,-0.06000041961669922,0.8500003814697266,2.882500171661377,4.190000534057617,-0.010000228881835938,3,0.003028421342665011,1.4761876649061454,16.40999984741211,1.7368368217637906,16.239999771118164,2.1176559686295837,16.489999771118164,0.003028421342665011
1662,2006-06-02,16.620000839233402,16.819999694824222,16.5,16.600000381469727,400130.0,0.0066626655861055095,-1.9090719933416886,0.076924769834588,52.75592798039794,40.900203778328006,-0.04531894881612786,0.15045911526120292,2.0334728830642135,3.580449962505181,39.282288463752444,0.3199996948242223,-0.733463163461753,-0.08049926757812287,-0.8620088278357549,0.7010102926795092,-0.4712540477069389,0.31025551255069317,-0.8420008468627973,71.90095020712927,17.008531676256233,0.3907547801288157,6,-0.17000102996826527,0.7299995422363246,2.759999275207516,4.079999923706051,-0.11000061035156605,4,0.007821850433347821,-1.3488338567448985,16.510000228881836,1.4761876649061454,16.40999984741211,1.7368368217637906,16.239999771118164,0.007821850433347821
1663,2006-06-05,16.559999465942386,16.850000381469727,16.510000228881836,16.850000381469727,223110.0,-0.003610190749772757,1.344821235958012,-14.499713904250537,49.19353102052249,42.074461590206425,-0.008119018930297983,0.1653838327775432,1.975447554995366,3.6360549991427256,38.097471612946315,0.3400001525878906,-0.5703226761999147,-0.10650062561034801,-0.8472906998905856,0.6342894486698896,-0.476895662750465,0.263894411529769,-0.754559481048588,66.9421552740599,9.55943442663908,0.3703950371401184,6,-0.15999984741211293,0.6550006866455043,2.7950000762939418,4.115000724792477,-0.35999870300293324,0,0.0078503062987767,-1.9090719933416886,16.620000839233402,-1.3488338567448985,16.510000228881836,1.4761876649061454,16.40999984741211,0.0078503062987767
1664,2006-06-06,16.200000762939453,16.629999160766598,15.869999885559082,16.309999465942386,323778.0,-0.021739052814785054,1.0266698879747818,0.37930467496252773,39.55225739506213,42.33315993455549,0.26709516039808534,0.5255497598038268,2.208223854124075,3.995107866262259,36.429957242691586,0.759999275207516,-0.49976011558802114,-0.449499320983886,-1.2176134523192488,0.318614810351475,-0.8335563866515656,-0.0654422553162064,-0.3676695853729246,30.27533210201358,-27.03575550936251,0.38405706566768066,6,0.154998779296875,0.8499994277954102,3.1324987411499023,4.47499942779541,0.049999237060546875,1,0.03518516469012778,1.344821235958012,16.559999465942386,-1.9090719933416886,16.620000839233402,-1.3488338567448985,16.510000228881836,0.03518516469012778
1665,2006-06-07,16.350000381469727,16.579999923706055,15.960000038146973,16.020000457763672,523295.0,0.009259235275681288,-1.7555503751112618,-3.000034679474856,52.15517914677447,43.70622044342667,0.09581858562782486,0.263021360582016,1.945918363982294,3.8512522282562074,37.17936081642155,0.619999885559082,-0.4376007844922931,-0.21949968338012837,-0.6947602232747414,0.25576085651448466,-0.4571299533274349,0.018130586567178142,-0.49131583508392396,44.03677510855724,-14.955955738010182,0.2376302699473063,6,0.0049991607666015625,0.6999998092651367,2.977499008178711,4.099999427795414,-0.3400001525878906,2,0.013455615181748426,1.0266698879747818,16.200000762939453,1.344821235958012,16.559999465942386,-1.9090719933416886,16.620000839233402,0.013455615181748426
1666,2006-06-08,15.899999618530273,16.280000686645508,15.65999984741211,15.949999809265135,523096.0,-0.027522981800628066,-1.3396269871973656,-0.1515157645290817,32.75860793242734,42.540712540715234,0.5066010618769461,0.6552573773865973,2.2879966997137586,4.301649172213601,38.07691223700698,0.6900005340576172,-0.41585183638536805,-0.6115004539489739,-1.1168936748144134,-0.10610723308353442,-0.8641970643816954,-0.3588038435162524,1.25,20.16803894195091,-35.30033134694504,0.25269661043272007,6,0.4099998474121094,1.1500005722045898,3.3675007820129395,4.540000915527344,-0.14999961853027344,3,0.04716981245244378,-1.7555503751112618,16.350000381469727,1.0266698879747818,16.200000762939453,1.344821235958012,16.559999465942386,0.04716981245244378
1667,2006-06-09,16.350000381469727,16.709999084472653,15.75,15.989999771118164,753416.0,0.028301935455080862,-1.2857116906825952,-7.199984741269401,43.68230897782039,41.89673935006036,0.03697339336617134,0.16238924082602324,1.7446831023600744,3.8497155373070555,38.589705378279966,0.9599990844726527,-0.3421477579869716,-0.1289997100830078,-0.5831225678772967,0.32512314771128104,-0.35606113898015224,0.09806171881413661,0.7701992416381849,57.98321213393749,4.269766801421035,0.22706142889714373,6,-0.04000091552734375,0.6999998092651367,2.549999237060547,3.8199996948242188,-0.5200004577636719,4,0.009174288381073925,-1.3396269871973656,15.899999618530273,-1.7555503751112618,16.350000381469727,1.0266698879747818,16.200000762939453,0.009174288381073925
1668,2006-06-12,15.920000076293945,16.430000305175778,15.869999885559082,16.229999542236328,299100.0,-0.026299712241176554,-1.7317103806324783,-0.8611081676768533,33.22149541084758,42.64954032493695,0.421993436258564,0.5779146766410861,2.0802528591379676,4.2782966836050065,38.071561814142484,0.5600004196166957,-0.2987443988316656,-0.5310000419616685,-1.0493742220830207,-0.012625861840314556,-0.7901871320223464,-0.27181295190099064,1.1709955513000487,24.76194455242678,-24.37379388954506,0.25918709006067686,6,0.3899993896484375,0.9800004959106445,2.864999771118164,4.25,-0.31999969482421875,0,0.037060310914598826,-1.2857116906825952,16.350000381469727,-1.3396269871973656,15.899999618530273,-1.7555503751112618,16.350000381469727,0.037060310914598826
1669,2006-06-13,15.399999618530273,15.699999809265135,15.100000381469727,15.699999809265135,670557.0,-0.03266334518038039,2.9999936421753017,0.9677442179549438,31.62941652859226,41.84929456040459,0.9055360262682193,1.0576298102075974,2.505892844681412,4.771166445211506,37.81055216177352,0.8199996948242188,-0.29936905735327457,-0.9910004615783699,-1.6848504204630927,-0.29715050269364696,-1.3379254410207295,-0.6440754821360102,1.6623760934600824,18.633507996062132,-28.894875292002386,0.34692497944236134,6,0.630000114440918,1.2500009536743164,3.080000877380371,4.535000801086426,0.3299999237060547,1,0.05194812754713096,-1.7317103806324783,15.920000076293945,-1.2857116906825952,16.350000381469727,-1.3396269871973656,15.899999618530273,0.05194812754713096
1670,2006-06-14,15.0,15.5,14.710000038146973,15.279999732971193,820707.0,-0.025974001846660322,1.1944435246200205,0.9333318498409069,28.530282018006062,40.38655626782785,1.2119422885815148,1.3902951754594604,2.8052608385392652,5.142551648668391,37.863986122103235,0.7899999618530273,-0.3566212845316272,-1.3030000686645522,-2.2126699866648813,-0.3933301506642213,-1.7578350276647186,-0.8481651096643876,1.983880698769532,14.500005006792573,-31.703830937668517,0.45483495900016535,6,0.7800002098083496,1.455000400543213,3.0300002098083496,4.505000114440918,0.7799997329711932,2,0.08333333333333326,2.9999936421753017,15.399999618530273,-1.7317103806324783,15.920000076293945,-1.2857116906825952,16.350000381469727,0.08333333333333326
1671,2006-06-15,15.0,15.0,15.0,15.0,0.0,0.0,1.0,-0.0,28.323717584747442,37.67186622386669,1.0898308035896633,1.3616597470342775,2.714804790723875,5.1149241050812435,37.516928403837596,0.0,-0.29620470397949816,-1.2405000686645522,-2.3211915753842405,-0.15980856194486392,-1.7808458220243963,-0.7001543153047081,1.8474478591321777,14.500005006792573,-30.176357518967084,0.5403457533598437,6,0.7800002098083496,1.3449997901916504,2.9250001907348633,4.505000114440918,0.39999961853027344,3,0.06733334859212237,1.1944435246200205,15.0,2.9999936421753017,15.399999618530273,-1.7317103806324783,15.920000076293945,0.06733334859212237
1672,2006-06-16,15.0,15.0,15.0,15.0,0.0,0.0,1.0,0.0,28.405817132400344,35.36212023629755,0.9340978200009467,1.2941200265199555,2.630220828839864,5.082385593467116,37.15111525522581,0.0,-0.3171971452818454,-1.1555000305175795,-2.3458733936997014,0.03487333266454229,-1.7506867121086422,-0.5603133489265186,1.719200989873066,16.86046028085708,-27.104024193902358,0.5951866815910611,6,0.7099995613098127,0.9900002479553223,2.8274998664855957,4.505000114440918,0.5299997329711932,4,0.050000000000000044,1.0,15.0,1.1944435246200205,15.0,2.9999936421753017,15.399999618530273,0.050000000000000044
1673,2006-06-19,15.130000114440918,15.539999961853027,14.949999809265135,14.949999809265135,559757.0,0.008666674296061272,-5.5555461365658205,100.0,33.333352425896294,34.67113079527913,0.6480721049943909,1.0966968484794073,2.4399042545543423,4.900153993749235,36.03006561717127,0.5900001525878924,-0.3587825959964661,-0.9469998836517348,-2.1920000283463104,0.29800026104283894,-1.5694999559990208,-0.32449981130444705,1.4686488183285817,42.424259938926376,-2.2372130343356886,0.622500072347287,6,0.5799994468688947,0.7999997138977051,2.614999771118164,4.375,0.34999942779541016,0,0.046265684333803625,1.0,15.0,1.0,15.0,1.1944435246200205,15.0,0.046265684333803625
1674,2006-06-20,16.610000610351562,16.690000534057614,15.18000030517578,15.3100004196167,1454098.0,0.09781893487879412,1.0684934101759735,7.222211037171971,52.155179146774486,34.67113079527913,-0.8578677300927673,-0.4297524478981636,0.897810607118803,3.3609887505637808,34.89470150855809,1.5600004196166957,-0.4183146034349807,0.548500585556031,-0.6594778038247284,1.7564789749367904,-0.055488609134346945,1.1524897802464107,-1.9000005722045898,95.95960082478375,52.014275525770444,0.6039891946903795,6,-0.9000010490417498,-0.6800007820129395,0.7149996757507324,2.5699996948242188,-1.3400001525878906,1,-0.06080675447130268,-5.5555461365658205,15.130000114440918,1.0,15.0,1.0,15.0,-0.06080675447130268
1675,2006-06-21,16.860000610351562,16.959999084472653,16.290000915527347,16.600000381469727,915750.0,0.015051173438500376,1.9130533936501628,0.20000014671910407,53.65344650527348,36.99277952559537,-1.1487160787267356,-0.6907523614291442,0.6063626295298405,3.045332184644316,33.56803743128318,0.6699981689453054,-0.4610784897293385,0.7830005168914802,-0.4588506192783228,2.0248516530612832,0.1620749488065769,1.4039260849763817,-2.1104005622863777,95.02494974229451,51.25725664836868,0.6209255680849017,6,-1.0250010490417498,-0.9300007820129395,0.4224996566772461,1.989999771118164,-1.7200002670288068,2,-0.0670225994785223,1.0684934101759735,16.610000610351562,-5.5555461365658205,15.130000114440918,1.0,15.0,-0.0670225994785223
1676,2006-06-22,16.819999694824222,17.09000015258789,16.559999465942386,16.979999542236328,423096.0,-0.0023725334566584433,1.7894694574110137,-0.6153834867769368,52.11863054075318,37.93014858814345,-1.0778349907989924,-0.6585239302693182,0.5861876789163958,3.0289963683466716,32.095792106062305,0.5300006866455043,-0.44756836754242,0.7264996051788373,-0.5468265272152415,1.999825737572916,0.08983653898179966,1.3631626713758767,-1.9819836853027386,87.38315820340283,45.22541815680778,0.6366630661970392,6,-0.9199995994567907,-0.8899998664855993,0.4625005722045863,2.0300006866455043,-1.7699995040893572,3,-0.06183115224271096,1.9130533936501628,16.860000610351562,1.0684934101759735,16.610000610351562,-5.5555461365658205,15.130000114440918,-0.06183115224271096
1677,2006-06-23,16.770000457763672,17.049999237060547,16.520000457763672,17.049999237060547,455953.0,-0.0029726063001020986,2.785722070844687,1.749994039529877,52.22930942250271,40.0421279227718,-1.0750459978673579,-0.6189960450046286,0.5809593537355369,3.0350489210509366,30.523810651976092,0.529998779296875,-0.48867543379781253,0.6630003452301025,-0.6339777535108553,1.9599784439710621,0.01451129585962363,1.3114893946005814,-1.7968653996582038,85.0467456314816,44.122860675495005,0.6484890493704795,6,-0.8700003623962402,-0.8400006294250488,0.40000009536743164,2.0799999237060547,-1.760000228881836,4,-0.08169354811192964,1.7894694574110137,16.819999694824222,1.9130533936501628,16.860000610351562,1.0684934101759735,16.610000610351562,-0.08169354811192964
1678,2006-06-26,16.639999389648438,16.870000839233402,16.209999084472653,16.75,445606.0,-0.0077520014649165025,2.771413935542901,0.3928610354223433,54.91069527914537,42.628936672833255,-0.9299686333598665,-0.5029686598561725,0.6592087238809512,3.1115982748766164,29.295456325687606,0.6600017547607493,-0.4434307963029305,0.5254992961883538,-0.7824921243988499,1.8334907167755574,-0.1284964141052498,1.1794950064819556,-1.5398524258740238,76.43974874923857,32.757411729577896,0.6539957102936022,6,-0.7399992942810059,-0.7099995613098145,0.530001163482666,2.210000991821289,-1.6899995803833026,0,-0.06670671258364125,2.785722070844687,16.770000457763672,1.7894694574110137,16.819999694824222,1.9130533936501628,16.860000610351562,-0.06670671258364125
1679,2006-06-27,16.399999618530273,16.700000762939453,16.309999465942386,16.549999237060547,421062.0,-0.014423063697193705,-1.3636447706846522,1.3636253294492995,50.54703718450516,45.075242802444265,-0.5958627815741,-0.2638976723840969,0.8400548413079427,3.2954097471296677,27.58390558118266,0.39000129699706676,-0.4655117550527237,0.2774995326995864,-1.0356707737068263,1.5906698391059972,-0.37908562050361994,0.9340846859027927,-1.1804614634270507,21.590943572893455,-21.135838784437563,0.6565851532032054,6,-0.37999963760375977,-0.4699997901916504,0.7575006484985352,2.450000762939453,-1.5999994277954084,1,-0.05609756693252854,2.771413935542901,16.639999389648438,2.785722070844687,16.770000457763672,1.7894694574110137,16.819999694824222,-0.05609756693252854
1680,2006-06-28,16.420000076293945,16.719999313354492,16.149999618530273,16.5,624851.0,0.0012195401359078595,1.1923126299843376,0.5333341810459926,56.28019390441334,48.18151794907382,-0.4394682784079471,-0.2984101692116141,0.7641044194111473,3.2189265021663402,25.861269877605675,0.5699996948242188,-0.41494181061649016,0.29699997901916575,-1.0166387869898514,1.610638745028183,-0.35981940398534107,0.9538193620236743,-1.088234201341642,28.72343663446496,-16.160534928318825,0.6568193830045084,6,-0.40000009536743164,-0.5199999809265137,0.682499885559082,2.4300003051757812,-1.6199998855590803,2,-0.07003651724646232,-1.3636447706846522,16.399999618530273,2.771413935542901,16.639999389648438,2.785722070844687,16.770000457763672,-0.07003651724646232
1681,2006-06-29,16.559999465942386,16.600000381469727,16.209999084472653,16.360000610351562,324321.0,0.008526150365282925,1.785716718550989,-2.4999880790597206,52.74150109759649,50.88548283409561,-0.374268959376419,-0.45795107122931356,0.5718521081189287,3.0174158326677336,25.19572339661329,0.39000129699707387,-0.30683382886969035,0.4344994068145773,-0.8824265740878161,1.7514253877169708,-0.2239635836366176,1.092962397265774,-1.1227395343319486,45.555557910308345,2.2323620934497015,0.6584629904511964,6,-0.5399994850158727,-0.6599993705749547,0.3650007247924769,2.29000091552734,-1.9599990844726598,3,-0.08574874205400962,1.1923126299843376,16.420000076293945,-1.3636447706846522,16.399999618530273,2.771413935542901,16.639999389648438,-0.08574874205400962
1682,2006-06-30,16.75,16.950000762939453,16.40999984741211,16.950000762939453,275345.0,0.01147346257156423,4.399988555951858,-1.0000095367977162,61.559880883755405,54.021763773857735,-0.32399840588836426,-0.6721758392881725,0.3326633912221517,2.77245192150383,24.296626342598326,0.5400009155273438,-0.13069450626127477,0.6179999828338616,-0.7104356505032605,1.9464356161709837,-0.04621783383469946,1.2822177995024227,-1.2135756551309154,74.99994039544049,28.117325712636628,0.6642178166685607,6,-0.6149997711181641,-0.8499999046325684,0.14499998092651367,2.1000003814697266,-2.220000267028807,4,-0.10149252592627667,1.785716718550989,16.559999465942386,1.1923126299843376,16.420000076293945,-1.3636447706846522,16.399999618530273,-0.10149252592627667
1683,2006-07-03,16.690000534057614,17.0,16.510000228881836,16.510000228881836,197788.0,-0.0035820576682021876,-4.444432670707413,-0.8999980926586254,70.60703634686182,56.07197012942299,-0.021726473046538075,-0.6344671110204416,0.33370384123901076,2.77338767538604,23.439840938695163,0.48999977111816406,0.06099651226521274,0.5515004634857128,-0.7869870479226613,1.8899879748940869,-0.11774329221847424,1.2207442191898998,-1.0603616407254002,63.529490962537025,12.533499229144226,0.6692437557041874,7,-0.0700006484985316,-0.790000438690182,0.27999925613403676,2.159999847412113,-1.980000495910641,0,-0.1006590923557833,4.399988555951858,16.75,1.785716718550989,16.559999465942386,1.1923126299843376,16.420000076293945,-0.1006590923557833
1684,2006-07-04,16.770000457763672,16.829999923706055,16.270000457763672,16.510000228881836,195348.0,0.004793284670231657,1.9473721195207525,1.4444432670707699,81.4946546750381,59.165437703841285,-0.08565072228632786,-0.7057592158901187,0.18801135319674245,2.6279624305469653,21.8975295945929,0.5599994659423828,0.27195373189920957,0.6030004024505615,-0.7649502205186316,1.9709510254197546,-0.08097490903403326,1.286975713935158,-1.0527398888761184,72.94124246878121,16.61292091741859,0.6839753114845963,7,-0.15000057220458984,-0.8700003623962402,0.19999933242797852,2.0799999237060547,-1.7100000381469727,1,-0.10852716749068225,-4.444432670707413,16.690000534057614,4.399988555951858,16.75,1.785716718550989,16.559999465942386,-0.10852716749068225
1685,2006-07-05,16.569999694824222,16.799999237060547,16.290000915527347,16.520000457763672,132604.0,-0.011926103606446747,-1.000000000000014,0.1923045886366274,76.07971064084337,61.82777993718463,0.07698292269195761,-0.514827032720639,0.3218648300106999,2.7595929713539142,20.271869828991917,0.5099983215331996,0.4631141007978137,0.39199967384338663,-0.985650645616861,1.769649993303636,-0.29682548588673896,1.0808248335735104,-0.7703747509146481,45.569644702406364,-15.386681954452499,0.6888251597301244,7,0.029999732971187854,-0.6699995994567907,0.36250019073485973,2.2800006866455043,-1.6099996566772496,2,-0.10681952544888884,1.9473721195207525,16.770000457763672,-4.444432670707413,16.690000534057614,4.399988555951858,16.75,-0.10681952544888884
1686,2006-07-06,16.649999618530273,16.780000686645508,16.5,16.510000228881836,75982.0,0.004827997898578129,-2.5000119209403238,2.8000305180435943,76.69900515477599,64.54663501854833,-0.033153967928893024,-0.5647109199132458,0.171414896437053,2.6167420660010556,18.249923083514066,0.2800006866455078,0.4734733542946188,0.4344995975494399,-0.9520900324186563,1.8210892275175379,-0.25879521743461,1.127794412533488,-0.7729521621000011,52.05471219920048,-13.881314055124548,0.6932948149840487,7,-0.07499980926513672,-0.7499995231628418,0.27500057220458984,2.140000343322754,-1.0999994277954084,3,-0.11111107929014541,-1.000000000000014,16.569999694824222,1.9473721195207525,16.770000457763672,-4.444432670707413,16.690000534057614,-0.11111107929014541
1687,2006-07-07,16.5,16.649999618530273,16.420000076293945,16.520000457763672,180096.0,-0.00900898630432001,-1.5555461365659307,-0.14286103542234332,72.02571055600411,66.44830338264374,0.0832757061695446,-0.4246706022211022,0.24970322788638555,2.701422366445243,17.086008191058674,0.22999954223632812,0.4512612037522281,0.2769999980926521,-1.1142675955260017,1.6682675917113077,-0.4186337987166766,0.9726337949019808,-0.5501753818002708,31.506806364800248,-35.85820845333347,0.6956337968093278,7,0.07499980926513672,-0.5999999046325684,0.4050002098083496,2.244999885559082,-0.35000038146972656,4,-0.11515149203213781,-2.5000119209403238,16.649999618530273,-1.000000000000014,16.569999694824222,1.9473721195207525,16.770000457763672,-0.11515149203213781
1688,2006-07-10,16.510000228881836,16.610000610351562,16.329999923706055,16.5,57108.0,0.0006060744776870131,1.6666606116202396,-0.5,46.95121029316157,66.04876706138334,0.05911211491947199,-0.40918214043261614,0.1808140865638279,2.6269348815236206,15.916831088437483,0.2800006866455078,0.4391692271651024,0.2575002193450935,-1.1317348122924713,1.6467352509826565,-0.43711729647368713,0.9521177351638759,-0.49176507861881547,42.857142857142854,-20.027869712515503,0.6946175158187817,7,0.06499958038330078,-0.6100001335144043,0.3899998664855957,2.234999656677246,0.11999893188476207,0,-0.119927345152117,-1.5555461365659307,16.5,-2.5000119209403238,16.649999618530273,-1.000000000000014,16.569999694824222,-0.119927345152117
1689,2006-07-11,16.200000762939453,16.540000915527347,16.059999465942386,16.5,104803.0,-0.018776466483633625,1.5263163178235737,-29.999237078008775,30.58824849375624,63.19410646019923,0.3774513148324594,-0.03813056180327834,0.4338781912977083,2.8698300971530344,14.034591325778518,0.48000144958496094,0.42020373063234473,-0.09249930381774973,-1.4232193728454483,1.2382207652099488,-0.757859338331599,0.5728607306960996,0.8899993896484375,18.919100040466343,-38.252181164814886,0.6653600345138497,7,0.3299989700317383,-0.3000006675720215,0.6074991226196289,2.544999122619629,0.6499996185302734,1,-0.09197534905067029,1.6666606116202396,16.510000228881836,-1.5555461365659307,16.5,-2.5000119209403238,16.649999618530273,-0.09197534905067029
1690,2006-07-12,16.25,16.40999984741211,16.149999618530273,16.149999618530273,71248.0,0.003086372512705715,-4.199984741269145,-0.33333545261498165,33.33333333333326,61.037643375281085,0.33615152924402025,0.010876264572605265,0.325383606440905,2.7494620056583337,11.699918874048436,0.26000022888183594,0.3953226996224437,-0.10500006675720286,-1.2895053259616418,1.0795051924472379,-0.6972526963594241,0.4872525628450166,0.8194001388549808,26.388918323231103,-25.8470422938479,0.5922526296022202,7,0.2799997329711914,-0.34999990463256836,0.4524998664855957,2.4499998092651367,0.7099990844726527,2,-0.07323074340820312,1.5263163178235737,16.200000762939453,1.6666606116202396,16.510000228881836,-1.5555461365659307,16.5,-0.07323074340820312
1691,2006-07-13,16.010000228881836,16.260000228881836,15.81999969482422,16.25,229545.0,-0.01476921668419473,2.384616513223036,-2.399988555951859,29.999989961320964,57.53098882834393,0.5475053799444467,0.3482788228759546,0.5074064533764115,2.9161845916187943,9.434753060034378,0.4400005340576154,0.4056709028282732,-0.3954998493194566,-1.4108032835849897,0.6198035849460766,-0.9031515664522232,0.11215186781330999,1.0392118965148924,22.891632713559705,-24.153246763005324,0.5076517171327668,7,0.39999961853027344,-0.1100001335144043,0.6924996376037598,2.689999580383301,0.8999996185302734,3,-0.065584020969636,-4.199984741269145,16.25,1.5263163178235737,16.200000762939453,1.6666606116202396,16.510000228881836,-0.065584020969636
1692,2006-07-14,15.75,16.170000076293945,15.68000030517578,15.90999984741211,218165.0,-0.016239864157703066,-2.2666734483679143,0.6666666666666666,28.078819585381623,52.805631410401695,0.7272123371602532,0.7034124319231836,0.7203649748975458,3.108475721458813,7.125054077495782,0.48999977111816584,0.37814308889231185,-0.693000078201294,-1.5293606067253762,0.14336045032278832,-1.111180342463335,-0.2748198139392528,1.2500436281738274,7.52684643592559,-34.32092779584601,0.4181802642620412,7,0.505000114440918,0.15000009536743164,0.929999828338623,2.8500003814697266,1.0400009155273473,4,-0.012698400588262548,2.384616513223036,16.010000228881836,-4.199984741269145,16.25,1.5263163178235737,16.200000762939453,-0.012698400588262548
1693,2006-07-17,15.829999923706055,15.960000038146973,15.279999732971193,15.619999885559082,476104.0,0.005079360235304975,1.893616675899033,-1.3125014901175405,34.759357743329886,47.61282064021189,0.5726082088492142,0.7152129550493882,0.608112527512862,2.973477880155862,6.057485478485998,0.6800003051757795,0.35872168725466835,-0.6480001449584947,-1.2887103155586885,-0.00728997435830081,-0.9683552302585916,-0.32764505965839774,1.0908411050878897,43.65076782063653,-0.72799090669821,0.3203550853000969,7,0.20999956130981445,0.07000017166137695,0.8499999046325684,2.5749998092651367,1.0599994659423828,0,0.020214762878489223,-2.2666734483679143,15.75,2.384616513223036,16.010000228881836,-4.199984741269145,16.25,0.020214762878489223
1694,2006-07-18,15.600000381469727,15.84000015258789,15.510000228881836,15.84000015258789,197367.0,-0.014529345757727685,1.7500019868233874,-1.1428558453413018,30.28845007601892,42.52490279967584,0.691956475973754,0.9124478206723907,0.825088462000295,3.1339696873014944,6.854054807908201,0.3299999237060547,0.27602501959166403,-0.8274996757507331,-1.5747577538309265,-0.08024159767053973,-1.2011287147908298,-0.45387063671063643,1.1895733436583988,28.318638592072915,-17.29518223596032,0.3736290390400968,7,0.42999982833862305,0.2999997138977051,1.0049996376037598,2.5749998092651367,1.3699989318847656,1,0.06602556116090508,1.893616675899033,15.829999923706055,-2.2666734483679143,15.75,2.384616513223036,16.010000228881836,0.06602556116090508
1695,2006-07-19,15.729999542236328,15.850000381469727,15.40999984741211,15.850000381469727,167261.0,0.008333279332545462,6.333290948104586,0.5000039736467746,29.95167123540105,37.330754586411956,0.48083790262294457,0.7309261577039727,0.6378523126811473,2.934193723683652,8.116431460983852,0.4400005340576172,0.16462645439913004,-0.6410004615783684,-1.420741260172612,0.1387403370158733,-1.0308708608754884,-0.2511300622812467,0.9388082635192418,45.918324648089396,0.2848596557150387,0.3898703992971211,7,0.2350001335144043,0.17000055313110352,0.6100006103515625,2.070000648498535,1.0799999237060582,2,0.07120158117144926,1.7500019868233874,15.600000381469727,1.893616675899033,15.829999923706055,-2.2666734483679143,15.75,0.07120158117144926
1696,2006-07-20,15.779999732971193,16.0,15.640000343322756,16.0,166762.0,0.0031786517603265008,2.2727201792905376,1.8333227370261316,24.870426124979005,32.09127853852028,0.3290535750443677,0.6313884910499521,0.5587078288560203,2.8096879534193047,9.166209940940455,0.3599996566772443,0.009183070216213451,-0.5390002727508527,-1.331276173430803,0.25327562792909575,-0.9351382230908261,-0.1428623224108776,0.7777034269616276,56.17975360922739,13.671845109527325,0.39613795033997456,7,0.16500043869018377,0.2400002479553205,0.33750057220458807,1.8250002861022931,1.0700006484985334,3,0.07477816042264784,6.333290948104586,15.729999542236328,1.7500019868233874,15.600000381469727,1.893616675899033,15.829999923706055,0.07477816042264784
1697,2006-07-21,15.399999618530273,15.90999984741211,15.119999885559082,15.609999656677244,195874.0,-0.024081122995644688,-1.0519492744020025,0.9545444693459099,21.33328868720905,29.244842804525554,0.5996713152306388,0.952314729630924,0.906481381536512,3.11636787316694,10.587689319545154,0.7899999618530273,-0.13871426638609208,-0.8505003452301025,-1.71243152177599,0.011430831315783152,-1.2814659335030463,-0.4195347569571588,1.055487267245617,31.8181473361604,-7.69893356913871,0.430965588272943,7,0.43000078201294123,0.6200003623962402,0.6625003814697266,2.005000591278076,1.5599994659423793,4,0.0980519653432268,2.2727201792905376,15.779999732971193,6.333290948104586,15.729999542236328,1.7500019868233874,15.600000381469727,0.0980519653432268
1698,2006-07-24,15.529999732971193,15.600000381469727,15.350000381469727,15.350000381469727,109017.0,0.008441566081891061,-1.777787785507277,-0.8571396133532703,23.043442385381752,28.406531014706168,0.3531796687997808,0.7746069352357576,0.7618646098597548,2.9200847012237556,11.840973685890042,0.25,-0.3056196936453439,-0.6650002479553212,-1.5635020705985117,0.23350157468786925,-1.1142511592769164,-0.21574933663372597,0.7919384527830164,46.59088569239476,10.834873359912827,0.4492509113215951,7,0.23500013351440252,0.4900002479553205,0.3200001716613752,1.8150000572204572,1.2799997329711932,0,0.08113336794726989,-1.0519492744020025,15.399999618530273,2.2727201792905376,15.779999732971193,6.333290948104586,15.729999542236328,0.08113336794726989
1699,2006-07-25,15.479999542236328,15.600000381469727,15.359999656677244,15.359999656677244,67573.0,-0.0032195873531608576,-3.0000158945870097,0.6666684327365816,24.651132256582088,27.44184200617826,0.32442375055717143,0.7927961448191567,0.7924971953783704,2.9168892445708963,13.161987096713082,0.24000072479248225,-0.45653749363548535,-0.669000434875489,-1.6161937418878516,0.2781928721368736,-1.1425970883816703,-0.1954037813693077,0.7217448134983684,40.90904657506337,6.130246968770393,0.47359665350618174,7,0.21000051498413086,0.6250004768371582,0.3400001525878906,1.8650002479553223,1.3000011444091797,1,0.0910852641542399,-1.777787785507277,15.529999732971193,-1.0519492744020025,15.399999618530273,2.2727201792905376,15.779999732971193,0.0910852641542399
1700,2006-07-26,15.270000457763672,15.619999885559082,15.210000038146973,15.619999885559082,190102.0,-0.013565832731434191,1.3428601011986343,-2.9166646798432363,19.73681898985683,26.301489676015578,0.4255410218700568,0.9615203505212904,0.9751310864049394,3.077839352932923,14.394238538705824,0.4099998474121094,-0.5321595988592627,-0.8214995384216301,-1.8366123046915064,0.19361322784824608,-1.32905592155657,-0.31394315528669203,0.8235694509534639,17.04551735199356,-14.90572384275799,0.5075563831349384,7,0.3749995231628418,0.8349995613098145,0.5499992370605469,1.8849997520446777,1.3400001525878906,2,0.11132932577788468,-3.0000158945870097,15.479999542236328,-1.777787785507277,15.529999732971193,-1.0519492744020025,15.399999618530273,0.11132932577788468
1701,2006-07-27,15.140000343322756,15.420000076293945,15.140000343322756,15.359999656677244,205814.0,-0.008513432255650044,-1.5454600625959345,0.6285704943583158,19.911476977389142,25.394007164016408,0.46841202977436325,1.0326264085728543,1.0921325308426955,3.1484353221477352,15.726939998773847,0.27999973297118963,-0.5602410353543021,-0.880499696731567,-1.954566843508589,0.19356745004545672,-1.4175332701200798,-0.34346612334305604,0.8562125630785751,2.531703636638221,-28.258142517166007,0.5370335733885115,7,0.41999959945678533,0.9649996757507306,0.7424993515014631,1.9299998283386213,1.2200002670288068,3,0.11030377045903816,1.3428601011986343,15.270000457763672,-3.0000158945870097,15.479999542236328,-1.777787785507277,15.529999732971193,0.11030377045903816
1702,2006-07-28,15.050000190734865,15.119999885559082,14.899999618530273,15.100000381469727,379722.0,-0.00594452777721266,3.8889383391084125,0.22727430359882692,18.80338187975957,23.62112095695304,0.501402890249139,1.0421692694303797,1.1533131102841292,3.1810983118692864,17.81004282548104,0.24000072479248225,-0.6062218619690292,-0.8854998588561998,-1.9852506362096793,0.21425091849727806,-1.4353752475329404,-0.33562447017946084,0.858591413582241,20.833405079638645,-8.081774214332142,0.549875388676739,7,0.39999961853027166,0.9249992370605451,0.8649997711181623,2.019999980926512,1.4800004959106428,4,0.11960134006131007,-1.5454600625959345,15.140000343322756,1.3428601011986343,15.270000457763672,-3.0000158945870097,15.479999542236328,0.11960134006131007
1703,2006-07-31,15.010000228881836,15.279999732971193,14.899999618530273,15.140000343322756,172045.0,-0.002657804740604175,-1.171420942063154,2.5999923706347006,21.255995024302692,22.61751484009568,0.4613717899276413,1.0011858333229462,1.1634344987719096,3.1610303740353487,19.74685182381243,0.38000011444091975,-0.6296889764601588,-0.8414998054504395,-1.955152383249093,0.2721527723482122,-1.3983260943497662,-0.2846735165511127,0.7775603371408497,15.277856882678234,-14.286182907779706,0.556826288899326,7,0.4399995803833008,0.9399995803833008,0.9049997329711914,1.9850001335144043,1.3799991607666016,0,0.12991331284850238,3.8889383391084125,15.050000190734865,-1.5454600625959345,15.140000343322756,1.3428601011986343,15.270000457763672,0.12991331284850238
1704,2006-08-01,14.949999809265135,15.170000076293945,14.75,14.949999809265135,254911.0,-0.003997363004781929,-1.1000023841880835,-0.0,18.749979940734704,21.372882474021644,0.46876940960059343,0.967446785040325,1.1851507829417347,3.153936639701387,21.64999211097208,0.4200000762939453,-0.6312121738319068,-0.8105001926422144,-1.905416129247607,0.28441574396317826,-1.357958160944909,-0.26304222433951807,0.7310534430584621,22.98848684751383,-6.688964161882552,0.547457968302696,8,0.42500019073486506,0.9250001907348651,0.9650001525878924,2.0450005531311053,1.320000648498537,1,0.12441469434163688,-1.171420942063154,15.010000228881836,3.8889383391084125,15.050000190734865,-1.5454600625959345,15.140000343322756,0.12441469434163688
1705,2006-08-02,14.800000190734865,15.1899995803833,14.699999809265135,14.75,326886.0,-0.01003341942769187,-5.533305358993301,100.0,19.597970924897027,20.78705411845698,0.5285590633921569,1.0308981474139163,1.3062619792751118,3.2322549743846896,23.68055697484354,0.48999977111816584,-0.6664581804003582,-0.8719998359680154,-1.9774999167897622,0.2335002448537331,-1.424749876378888,-0.31924979555714117,0.7507056062634287,13.888936719759393,-15.959209445843435,0.5527500404108739,8,0.504999637603758,1.0499997138977033,1.1749997138977033,2.1699995994567853,1.400000572204588,2,0.13378381556712204,-1.1000023841880835,14.949999809265135,-1.171420942063154,15.010000228881836,3.8889383391084125,15.050000190734865,0.13378381556712204
1706,2006-08-03,14.800000190734865,15.010000228881836,14.68000030517578,14.6899995803833,343700.0,0.0,-4.076954678169409,2.2000038146826713,22.5433357129274,20.921503787981244,0.41898814525021066,0.9330315250182242,1.2787121984416832,3.1540977847009497,25.830999163381474,0.32999992370605646,-0.6734096389801145,-0.7794998645782449,-1.8494624959455646,0.2904627667890747,-1.3144811802619056,-0.24451854889458602,0.6145926482261235,20.000000000000473,-12.14818806533086,0.5349813156836596,8,0.3499999046325666,1.0399999618530256,1.1599998474121076,2.1699995994567853,1.6099996566772443,3,0.12229732407367111,-5.533305358993301,14.800000190734865,-1.1000023841880835,14.949999809265135,-1.171420942063154,15.010000228881836,0.12229732407367111
1707,2006-08-04,14.600000381469727,15.039999961853027,14.529999732971193,14.800000190734865,327806.0,-0.013513500451867722,-1.99999158525402,-1.818169995838522,16.75674170972823,20.222981490686408,0.5515785130969224,1.0365333520910571,1.447947808225738,3.2715888817046874,28.02866315029905,0.5100002288818342,-0.6987294166522222,-0.8844996929168705,-1.9477117765133798,0.17871239067963884,-1.4161057347151242,-0.3528936511186167,0.6823658014099241,9.33341979980445,-20.47741924978875,0.5316060417982542,8,0.47499942779541016,1.1649994850158691,1.359999656677246,2.369999408721924,2.359998703002926,4,0.12054795773263294,-4.076954678169409,14.800000190734865,-5.533305358993301,14.800000190734865,-1.1000023841880835,14.949999809265135,0.12054795773263294
1708,2006-08-07,14.529999732971193,15.020000457763672,14.279999732971193,14.510000228881836,248522.0,-0.004794564840380322,-2.083333167765062,-0.09999761581194323,18.343168219726763,19.52209659770248,0.5194359869963758,1.0019627994577078,1.48605893903167,3.260231189060212,30.298355056198112,0.7400007247924787,-0.7270223784265184,-0.8555003166198709,-1.8848480842100575,0.17384745097031562,-1.370174200414965,-0.34082643282477676,0.6018931599267656,27.472532079094254,-2.42267003875439,0.5146738837950935,8,0.42000007629394354,1.1100001335144025,1.4875004291534406,2.440000057220457,3.179999351501463,0,0.13764631730418775,-1.99999158525402,14.600000381469727,-4.076954678169409,14.800000190734865,-5.533305358993301,14.800000190734865,0.13764631730418775
1709,2006-08-08,14.710000038146973,14.760000228881836,14.43000030517578,14.449999809265135,291246.0,0.012388183653391671,-1.2000050862759417,13.000333794286282,20.689681631856715,19.62797022459136,0.24442918823405257,0.7426900095946927,1.2836627229371498,3.00164801114596,32.21197614446346,0.32999992370605646,-0.707155162294665,-0.6009999752044681,-1.5972855685831,0.39528561817416374,-1.099142771893785,-0.1028571785151513,0.3299999237060547,47.25278871184768,18.58365410528673,0.498142796689316,8,0.1399998664855957,0.8449997901916504,1.5499999523162842,2.2599997520446777,3.230000495910641,1,0.11420797737218047,-2.083333167765062,14.529999732971193,-1.99999158525402,14.600000381469727,-4.076954678169409,14.800000190734865,0.11420797737218047
1710,2006-08-09,15.0600004196167,15.0600004196167,14.479999542236328,14.600000381469727,512113.0,0.023793363736375417,1.5217427360084588,1.769229358471176,32.352965925792915,21.01035788552511,-0.15476784978570457,0.3151232890890867,0.909391261346645,2.572386162444939,33.85616739694252,0.5800008773803711,-0.694161980753428,-0.19149961471557653,-1.0888939178937456,0.7058946884625925,-0.6401967663046619,0.2571975368735089,-0.780000686645506,100.0,71.72041778566228,0.4486971515890845,8,-0.28000068664550604,0.4799990653991699,1.1999995708465576,1.9099993705749512,2.7899999618530273,2,0.08034528581890754,-1.2000050862759417,14.710000038146973,-2.083333167765062,14.529999732971193,-1.99999158525402,14.600000381469727,0.08034528581890754
1711,2006-08-10,14.960000038146973,15.390000343322756,14.539999961853027,14.699999809265135,792824.0,-0.00664013138668107,-1.931036183723743,0.5652178420010612,37.50002031975162,23.08776215663534,-0.09273804784118589,0.35039173959905767,0.9802343280238972,2.5901421803103446,34.670755731279854,0.8500003814697283,-0.6922206841358989,-0.23899998664855993,-1.069951023987059,0.5919510506899375,-0.6544755053178086,0.17647553202068877,-0.6644002914428686,61.261255069076746,32.04834857204098,0.415475518669249,8,-0.12499999999999822,0.570000171661377,1.2899997234344482,2.0099997520446777,3.0299997329711914,3,0.08288774877209648,1.5217427360084588,15.0600004196167,-1.2000050862759417,14.710000038146973,-2.083333167765062,14.529999732971193,0.08288774877209648
1712,2006-08-11,15.550000190734865,15.850000381469727,14.84000015258789,15.0,1091685.0,0.039438512772956624,-1.3218399120427158,2.1153834867769428,50.45046051275002,26.33159165535171,-0.6753776685284372,-0.26916012669257405,0.363785362298648,1.9222498908497858,34.88606221322016,1.010000228881836,-0.6435667144411799,0.3610001564025893,-0.44651433729623946,1.168514650101418,-0.042757090446825075,0.7647574032520037,-1.210624420166015,80.89171548930467,51.65140292394396,0.4037572468494143,8,-0.4850001335144061,-0.08500051498413264,0.6874997615814191,1.4050002098083478,2.470000267028807,4,0.0553054434809368,-1.931036183723743,14.960000038146973,1.5217427360084588,15.0600004196167,-1.2000050862759417,14.710000038146973,0.0553054434809368
1713,2006-08-14,16.149999618530273,16.149999618530273,15.649999618530273,15.800000190734865,826561.0,0.03858517173221032,1.85714752820837,0.6363623753071211,62.093862194428354,31.147578572428785,-1.2255410720525575,-0.8895652530944496,-0.2543018305553275,1.2492919387566346,34.318767947802996,0.5999994277954084,-0.5691948584613424,0.9449995994567875,0.07383610332651713,1.8161630955870596,0.5094178513916514,1.3805813475219235,-1.719986371307371,100.0,69.25172139824883,0.43558174806513567,8,-0.934999942779541,-0.7049994468688965,0.08750033378601074,0.7650008201599121,1.8500003814697266,0,0.05015476687770315,-1.3218399120427158,15.550000190734865,-1.931036183723743,14.960000038146973,1.5217427360084588,15.0600004196167,0.05015476687770315
1714,2006-08-15,16.629999160766598,16.850000381469727,16.010000228881836,16.049999237060547,1715389.0,0.02972133458663251,-1.5454629525271004,1.6571453483777956,72.36839298397075,37.010958801214755,-1.6116541001762386,-1.3580724652213139,-0.7355788219816439,0.6971069861162533,34.171157767691355,0.8400001525878906,-0.4642932929552295,1.3734992027282686,0.30466312953389973,2.4423352759226375,0.8390811661310842,1.907917239325453,-2.062387003839106,90.71725135868347,55.83001034015367,0.5344180365971845,8,-1.064999103546139,-1.064999103546139,-0.39249920845031383,0.2750010490417516,1.870000839233402,1,0.06494287301312607,1.85714752820837,16.149999618530273,-1.3218399120427158,15.550000190734865,-1.931036183723743,14.960000038146973,0.06494287301312607
1715,2006-08-16,16.850000381469727,17.149999618530273,16.420000076293945,16.629999160766598,814348.0,0.013229178100150119,-1.2812507450587702,0.3793124993834086,77.31627689443623,43.09684115471573,-1.687769028451024,-1.57037791742464,-0.9591630725709415,0.41329071005075946,34.031160727658815,0.7299995422363281,-0.35958925284789345,1.5375003814697266,0.26605099979925484,2.8089497631402,0.9017756906344907,2.1732250723049624,-2.0541494020880116,88.5057748458683,47.47991723476389,0.6357246908352367,8,-1.1350007057189941,-1.1350007057189941,-0.635000467300415,-0.08000040054321289,1.9599990844726598,2,0.06468843489087295,-1.5454629525271004,16.629999160766598,1.85714752820837,16.149999618530273,-1.3218399120427158,15.550000190734865,0.06468843489087295
1716,2006-08-17,16.959999084472653,17.329999923706055,16.459999084472653,16.850000381469727,1252910.0,0.006528112790068263,1.0470598795005077,0.4999913302815682,80.317437250512,50.159140659247264,-1.6306282646259884,-1.6732286551838502,-1.0570333961449343,0.2453765537038457,34.385167541269176,0.870000839233402,-0.23110518688258352,1.5884991168975802,0.12995989975371813,3.047038334041442,0.8592295083256509,2.317768725469511,-1.881650268393111,85.14052717895437,39.84364038768398,0.7292696085719309,8,-1.1549992561340297,-1.1549992561340297,-0.7449991703033412,-0.35499906539916637,1.6400012969970739,3,0.052476494400987006,-1.2812507450587702,16.850000381469727,-1.5454629525271004,16.629999160766598,1.85714752820837,16.149999618530273,0.052476494400987006
1717,2006-08-18,16.90999984741211,17.229999542236328,16.75,17.0,432870.0,-0.0029480683820507503,-1.341462053052224,-0.8181928525602387,80.06328655500236,57.016931585388996,-1.3616929354009688,-1.5855981354997493,-1.0097438033381678,0.2423298084606671,34.02147546371794,0.4799995422363281,-0.0861879177938043,1.462999868392945,-0.1499094802744878,3.0759092170603797,0.6565451940592268,2.2694545427266615,-1.5164198762648553,75.0,24.835761485927087,0.8064546743337172,8,-1.0299997329711914,-1.1050000190734863,-0.7549998760223389,-0.30499982833862305,1.5200004577636719,4,0.06386753006809376,1.0470598795005077,16.959999084472653,-1.2812507450587702,16.850000381469727,-1.5454629525271004,16.629999160766598,0.06386753006809376
1718,2006-08-21,16.790000915527347,17.030000686645508,16.719999313354492,16.90999984741211,278807.0,-0.007096329566385284,-1.3846063558203,1.3333192048488565,78.5714603041751,63.448240326757706,-0.9916858111678586,-1.4402030506154304,-0.8800424648637595,0.310920528460386,33.61168165849372,0.3100013732910156,0.05288802909788615,1.280000877380374,-0.4413447468421694,3.0013465016029173,0.41932806526910227,2.1406736894916456,-1.1253221510218605,59.09097477097388,5.262433809305499,0.8606728121112712,8,-0.8850011825561559,-0.9850010871887243,-0.7125008106231725,-0.18500089645386097,1.5899982452392543,0,0.07325786034346327,-1.341462053052224,16.90999984741211,1.0470598795005077,16.959999084472653,-1.2812507450587702,16.850000381469727,0.07325786034346327
1719,2006-08-22,16.889999389648438,17.100000381469727,16.639999389648438,17.0,377349.0,0.005955834941534288,1.9677351873500277,0.916679912261209,82.96531600793399,69.07183478032893,-0.8380626576413661,-1.5063848398343715,-0.9522127650544334,0.16356520956301424,33.10753249903917,0.46000099182128906,0.24211336592220434,1.309499359130859,-0.518844113296538,3.137842831558258,0.3953276229171614,2.2236710953445584,-0.992175662854871,51.64828485313413,-6.933586623088345,0.9141717362136993,8,-0.9549994468688965,-1.0849995613098145,-0.9199995994567871,-0.28499937057495117,1.5500011444091761,1,0.06571939908013613,-1.3846063558203,16.790000915527347,-1.341462053052224,16.90999984741211,1.0470598795005077,16.959999084472653,0.06571939908013613
1720,2006-08-23,16.969999313354492,17.069999694824222,16.850000381469727,16.850000381469727,253485.0,0.004736526145470821,-2.66668785961795,-1.0908933277847135,83.38463127543943,74.17012488651645,-0.6913386292163004,-1.5309896204980404,-0.9899859959221526,0.03635253583465925,32.36668968835893,0.21999931335449574,0.44741879664654327,1.3044993400573723,-0.6186717128719934,3.227670392986738,0.34291381359269124,2.266084866522055,-0.8716709189931784,58.620659415825884,-4.641559502132509,0.9615855264646825,8,-0.8849992752075195,-1.1649994850158691,-1.0049991607666016,-0.5149989128112793,1.3500003814697266,2,0.09015914841207318,1.9677351873500277,16.889999389648438,-1.3846063558203,16.790000915527347,-1.341462053052224,16.90999984741211,0.09015914841207318
1721,2006-08-24,16.809999465942386,17.100000381469727,16.399999618530273,17.100000381469727,238007.0,-0.009428394454099598,3.8275762279340193,-2.4166958069745705,84.42369202412678,77.94492838778055,-0.2696787500577251,-1.3064448439185856,-0.788748044945784,0.15379743186851513,31.096965017399953,0.7000007629394531,0.6519385039503227,1.0609995365142861,-0.9105118870817215,3.0325109601102955,0.07524382471628144,2.046755248312291,-0.5392370574728105,49.39757651800879,-19.83174420479405,0.9857557117980045,8,-0.3199996948242223,-1.0049996376037633,-0.8774995803833043,-0.3549990653991735,1.4800014495849574,3,0.1189768033040135,-2.66668785961795,16.969999313354492,1.9677351873500277,16.889999389648438,-1.3846063558203,16.790000915527347,0.1189768033040135
1722,2006-08-25,16.850000381469727,17.5,16.629999160766598,16.829999923706055,324541.0,0.002379590529338449,-3.142841572737706,-0.06896687800899824,86.47802693622307,80.65428002575774,-0.11832514561309182,-1.2697824070569865,-0.7861958024129656,0.07487425410281645,29.689321050215955,0.870000839233402,0.8307682894400443,1.0110004425048835,-0.990271440961429,3.012272325971196,0.010364500771729013,2.01163638423804,-0.4500007629394531,40.90914608031322,-32.21405834601002,1.0006359417331558,8,-0.0950002670288086,-0.9600005149841309,-0.8675003051757812,-0.39499998092651367,1.409999847412113,4,0.10385756441433136,3.8275762279340193,16.809999465942386,-2.66668785961795,16.969999313354492,1.9677351873500277,16.889999389648438,0.10385756441433136
1723,2006-08-28,16.959999084472653,16.989999771118164,16.75,16.989999771118164,40147.0,0.006528112790068263,14.999618539004388,-1.5000000000001776,86.17366647174093,82.18819930217664,-0.11325197939530085,-1.2924671074041516,-0.8556767323109895,-0.061667183856730645,28.712707864167577,0.23999977111816406,1.0205280359192592,1.0234992027282672,-0.9976233232040315,3.044621728660566,0.012937939762117878,2.0340604656944166,-0.5599994659423793,50.90902470362381,-24.433787615354667,1.0105612629661496,8,-0.009999275207515979,-1.069999217987057,-1.0349988937377894,-0.6149992942810023,1.1800003051757884,0,0.08667460495613799,-3.142841572737706,16.850000381469727,3.8275762279340193,16.809999465942386,-2.66668785961795,16.969999313354492,0.08667460495613799
1724,2006-08-29,16.809999465942386,17.0,16.770000457763672,16.870000839233402,163366.0,-0.008844317607752394,-2.28572207084452,1.999999999999763,80.06876298400321,82.49403108990631,0.07260054511593594,-1.0498000436670125,-0.7137790998532161,0.05186607254977105,27.477514922271816,0.22999954223632812,1.1503185664485756,0.7804996013641379,-1.2205678218087321,2.781567024537006,-0.22003411022229713,1.7810333129505729,-0.2339997863769554,37.27270047527676,-33.507347749200996,1.0005337115864341,8,0.14000034332275035,-0.9199995994567907,-0.9174995422363317,-0.8199992179870641,1.2900009155273402,1,0.09339677243923106,14.999618539004388,16.959999084472653,-3.142841572737706,16.850000381469727,3.8275762279340193,16.809999465942386,0.09339677243923106
1725,2006-08-30,16.780000686645508,16.950000762939453,16.680000305175778,16.940000534057614,178370.0,-0.0017845794318825936,2.0000000000000395,2.6666030898340054,82.04233853568377,82.68568678825874,0.10239341441793215,-0.9105429183995657,-0.7004574207417136,0.05427445475671888,26.0235645806876,0.2700004577636754,1.2041987116286172,0.6515007972717299,-1.2884312899904664,2.5914328845339263,-0.31846524635936646,1.621466840902828,0.7199993133544922,34.545539666768974,-35.892023088741865,0.9699660436310977,8,0.1699991226196289,-0.8900008201599121,-0.8825006484985352,-0.8500008583068848,1.2099990844726562,2,0.09892728125650363,-2.28572207084452,16.809999465942386,14.999618539004388,16.959999084472653,-3.142841572737706,16.850000381469727,0.09892728125650363
1726,2006-08-31,16.610000610351562,16.940000534057614,16.530000686645508,16.940000534057614,225282.0,-0.010131112594604419,1.4848481345548394,2.062501490117564,71.90089484056871,81.77875437554388,0.24308848480459844,-0.6303055745147823,-0.5481641596925009,0.18679321372139412,24.327965734312087,0.4099998474121058,1.1786284152897082,0.39100069999694753,-1.4545615340757259,2.236562934069619,-0.5317804170393892,1.3137818170332842,0.8735993957519526,8.247420653257539,-58.35337762425878,0.9227811170363359,8,0.3399991989135742,-0.7200007438659668,-0.7350006103515625,-0.6800007820129395,1.279998779296875,3,0.10294997120029992,2.0000000000000395,16.780000686645508,-2.28572207084452,16.809999465942386,14.999618539004388,16.959999084472653,0.10294997120029992
1727,2006-09-01,16.360000610351562,16.860000610351562,16.170000076293945,16.860000610351562,358693.0,-0.015051173438500487,1.7600021362304688,1.515151865445209,55.07250249476406,79.16775906338711,0.4546810996554562,-0.25475140148036246,-0.31752920149275354,0.40083075792009026,22.079921132010664,0.6900005340576172,1.1068798236176427,0.053000688552856445,-1.6280275989955193,1.7340289761012322,-0.7875134552213332,0.8935148323270443,1.0854554229736308,22.89163271355987,-37.85333169885615,0.8405141437741882,9,0.47499942779541016,-0.4700007438659668,-0.5275006294250488,-0.43000078201293945,1.7199993133544886,4,0.11797067439927855,1.4848481345548394,16.610000610351562,2.0000000000000395,16.780000686645508,-2.28572207084452,16.809999465942386,0.11797067439927855
1728,2006-09-04,16.530000686645508,16.670000076293945,16.110000610351562,16.200000762939453,289226.0,0.010391202319783632,-1.1960753514568772,-0.6599998474121094,47.1591253912245,75.18929343930827,0.2725868815245214,-0.28167556461446,-0.5011272048829696,0.19852540635078242,19.417259571006074,0.5599994659423828,1.0139378691824739,0.12300071716308736,-1.3362576360026566,1.582259070328833,-0.6066284594197846,0.8526298937459593,0.8389279892578116,47.19105217137861,-9.359335776018604,0.7296291765828727,9,0.27499961853027344,-0.6400008201599121,-0.8175010681152344,-0.6000008583068848,1.7799987792968786,0,0.10465816517684656,1.7600021362304688,16.360000610351562,1.4848481345548394,16.610000610351562,2.0000000000000395,16.780000686645508,0.10465816517684656
1729,2006-09-05,16.389999389648438,16.65999984741211,16.299999237060547,16.530000686645508,379992.0,-0.008469527597187332,-1.2499925494567063,-0.42424645261971505,36.30945014821713,69.9587177585058,0.373479867625786,-0.00986543233831938,-0.36889392839991686,0.30332299217507597,16.610704470643363,0.3600006103515625,0.9164885931752877,-0.10100054740905762,-1.3230933454023805,1.1210922505842635,-0.7120469464057173,0.5100458515876038,0.8782150410107405,33.33318195648521,-18.382962327620625,0.6110463989966608,9,0.41500091552734375,-0.4999995231628418,-0.6899995803833008,-0.45999956130981445,4.159999847412109,1,0.10677242618479066,-1.1960753514568772,16.530000686645508,1.7600021362304688,16.360000610351562,1.4848481345548394,16.610000610351562,0.10677242618479066
1730,2006-09-06,16.270000457763672,16.520000457763672,16.209999084472653,16.290000915527347,224069.0,-0.007321472626811376,-3.4284896869293373,0.1428590891132527,29.585776778579657,63.86561606455612,0.4288387637892015,0.2165333625232435,-0.25886234803656905,0.3891387458571529,14.794208881251002,0.3100013732910192,0.8234914257229349,-0.2814994812011733,-1.3097378806648798,0.746738918262535,-0.7956186809330283,0.23261971853068175,0.9055568672708958,19.277091821610114,-27.045721674651517,0.5141191997318538,9,0.5349998474121094,-0.38000059127807617,-0.6450004577636719,-0.34000062942504883,3.7099990844726562,2,0.11247694359054683,-1.2499925494567063,16.389999389648438,-1.1960753514568772,16.530000686645508,1.7600021362304688,16.360000610351562,0.11247694359054683
1731,2006-09-07,16.200000762939453,16.450000762939453,15.9399995803833,16.450000762939453,193669.0,-0.004302378171772925,3.0800094604492188,12.49971390425107,29.239735424358102,57.50580589657111,0.4505954638642926,0.4049562775969555,-0.20436220177723996,0.4257979042548712,14.113553787260175,0.5100011825561523,0.6996529134388396,-0.41349921226501607,-1.1441589178799916,0.31716049334995766,-0.7788290650725038,-0.048169359457528316,0.8903120249204726,28.260966464909487,-13.838106629077387,0.36532985280748703,9,0.26999902725219727,-0.3100008964538574,-0.6225008964538574,-0.27500104904174805,4.099998474121094,3,0.11049376073325079,-3.4284896869293373,16.270000457763672,-1.2499925494567063,16.389999389648438,-1.1960753514568772,16.530000686645508,0.11049376073325079
1732,2006-09-08,16.40999984741211,16.559999465942386,15.960000038146973,16.100000381469727,326820.0,0.012962905838441063,-1.0338958393948332,-1.2399978637695312,39.444387930266956,52.31366383640735,0.1917870935981263,0.2768857641981839,-0.43386541644669663,0.18429895847248545,14.497489535410308,0.5999994277954137,0.5621812735185188,-0.24650011062622212,-0.7911878851529792,0.29818766390053497,-0.5188439978896007,0.025843776637156424,0.5652816197001549,64.38355448546693,23.424505839357707,0.27234388726337877,9,0.059999942779541016,-0.5199999809265137,-0.9149997234344482,-0.5249996185302734,4.219999313354492,4,0.09018888214491527,3.0800094604492188,16.200000762939453,-3.4284896869293373,16.270000457763672,-1.2499925494567063,16.389999389648438,0.09018888214491527
1733,2006-09-11,16.959999084472653,17.25,16.510000228881836,16.579999923706055,763152.0,0.03351610250912218,-1.8461608999776253,1.225805856185654,51.555551411186,49.145529217205436,-0.40030890097414584,-0.22063078632407596,-0.9954456193808454,-0.39831350115956354,15.528789976719768,0.8400001525878906,0.4407561886052882,0.2629991531372049,-0.2421359168137336,0.7681342230881434,0.010431618161735656,0.5155666881126741,-1.019999504089352,77.86253262329485,36.67530107412363,0.2525675349754692,9,-0.3649992942810023,-1.069999217987057,-1.5399992465972865,-1.1499991416931117,3.140001296997074,0,0.0660377888969812,-1.0338958393948332,16.40999984741211,3.0800094604492188,16.200000762939453,-3.4284896869293373,16.270000457763672,0.0660377888969812
1734,2006-09-12,17.709999084472656,17.790000915527344,16.75,16.75,709194.0,0.04422170050036445,-1.1666706403134413,2.52631895958924,62.67124518018269,46.99318551103864,-1.1278206776747943,-0.9334287233616152,-1.7511293253847757,-1.180090017667574,15.64943924175558,1.0400009155273438,0.3231562011716598,0.9589991569519043,0.2822616234423627,1.6357366904614459,0.6206303901971353,1.2973679237066733,-1.7499990463256836,95.67557982067842,54.35160718134803,0.33836876675477046,9,-0.844998836517334,-1.5999984741210938,-2.41499924659729,-2.0249991416931152,2.6700000762939453,1,0.033879187605141414,-1.8461608999776253,16.959999084472653,-1.0338958393948332,16.40999984741211,3.0800094604492188,16.200000762939453,0.033879187605141414
1735,2006-09-13,17.940000534057614,18.31999969482422,17.65999984741211,17.780000686645508,1177505.0,0.012987095509598978,-2.299986648610502,0.16666666666666297,68.89635243234964,46.659347465680966,-1.314171074474185,-1.1358170597493107,-1.9778114209244215,-1.4392564475149747,15.577526236115569,0.6599998474121094,0.20346497637471117,1.1345005989074686,0.273669744464037,1.9953314533509001,0.7040851716857546,1.5649160261291826,-1.9068004608154254,84.0336494750182,41.92445367760355,0.4304154272217155,9,-0.8100008964538539,-1.5400009155273402,-2.737500667572018,-2.2550005912780726,2.2600002288818395,2,0.1454848732054419,-1.1666706403134413,17.709999084472656,-1.8461608999776253,16.959999084472653,-1.0338958393948332,16.40999984741211,0.1454848732054419
1736,2006-09-14,17.850000381469727,18.049999237060547,17.579999923706055,17.8700008392334,175735.0,-0.005016730764139554,1.4736984761178147,-0.12500298023508372,66.4473841065005,47.923223200318354,-1.150798070969472,-1.0284507250969774,-1.8880483172660973,-1.381156751118084,15.174865979365842,0.4699993133544922,0.12117885995845157,1.0000003814697251,0.021559361586167114,1.9784414013532832,0.5107798715279479,1.4892208914115024,-1.6795923309326177,80.0847719606779,36.26131669399913,0.4892205099417788,9,-0.7200007438659668,-1.4200005531311035,-2.6900007724761963,-2.1650004386901855,2.219999313354492,3,0.11932768152642592,-2.299986648610502,17.940000534057614,-1.1666706403134413,17.709999084472656,-1.8461608999776253,16.959999084472653,0.11932768152642592
1737,2006-09-15,17.989999771118164,18.13999938964844,17.719999313354492,17.719999313354492,596242.0,0.007843102893923426,-2.111106401616325,-13.49971390425329,66.77526757262697,50.10279455380751,-1.1569302796746896,-1.1419384540995203,-2.0218271622731105,-1.5516083466722925,14.79348917825003,0.42000007629394887,0.039193750842155595,1.085999774932862,-0.017590246607454674,2.189589796473177,0.5342047641627055,1.6377947857030186,-1.690616221923829,81.76795463670267,37.2363038486927,0.5517950107701576,9,-0.8600001335144043,-1.4099998474121094,-2.807499647140503,-2.304999828338623,2.370000839233395,4,0.12840464120799733,1.4736984761178147,17.850000381469727,-2.299986648610502,17.940000534057614,-1.1666706403134413,17.709999084472656,0.12840464120799733
1738,2006-09-18,18.020000457763672,18.149999618530273,17.899999618530273,17.899999618530273,235857.0,0.0016676312966759088,-3.1666375268219027,0.4444467991918507,70.50849934277264,53.90268890875812,-1.065384065800469,-1.1331638181941166,-2.045452826111772,-1.6051703895379212,14.472197695649228,0.25,0.01909365293762022,1.0545004844665513,-0.15440447810021496,2.263405447033316,0.45004800318316995,1.6589529657499327,-1.5993799398315431,80.89176462584373,33.977836887867774,0.6044524812833825,9,-0.8900008201599121,-1.0350008010864258,-2.755000591278076,-2.335000514984131,2.5,0,0.14483899204777484,-2.111106401616325,17.989999771118164,1.4736984761178147,17.850000381469727,-2.299986648610502,17.940000534057614,0.14483899204777484
1739,2006-09-19,18.0,18.1299991607666,17.920000076293945,17.950000762939453,228336.0,-0.0011099032883240545,-2.8181439866833125,0.41665739489787806,70.74828387311078,58.47630080815047,-0.8861791773046477,-1.0811734289060198,-2.0091845751238413,-1.6057337026090863,14.340436772325017,0.20999908447265625,0.07588275318031634,0.9789999961853013,-0.31428453227059094,2.2722845246411936,0.3323577319573552,1.6256422604132474,-1.4654167314543471,56.756784621610265,7.936369331211523,0.6466422642279461,9,-0.8700003623962402,-0.8700003623962402,-2.6700000762939453,-2.315000057220459,2.6499996185302734,1,0.11666668785942935,-3.1666375268219027,18.020000457763672,-2.111106401616325,17.989999771118164,1.4736984761178147,17.850000381469727,0.11666668785942935
1740,2006-09-20,18.5,18.63999938964844,17.860000610351562,17.989999771118164,510257.0,0.02777777777777768,-1.025974669371648,10.200160219729915,78.89906919066607,63.99400455996247,-1.1584067527600794,-1.5396090510490765,-2.4883832030185324,-2.1240777602695076,14.44569683231068,0.7799987792968786,0.160691599672802,1.402499961853028,-0.0493643897245164,2.8543643134305725,0.6765677860642576,2.1284321376417985,-1.858291745877633,86.79250375621884,31.483296048781426,0.7259321757887718,9,-1.200000286102295,-1.2100005149841309,-2.934999942779541,-2.815000057220459,2.2199993133544886,2,0.10162157625765422,-2.8181439866833125,18.0,-3.1666375268219027,18.020000457763672,-2.111106401616325,17.989999771118164,0.10162157625765422
1741,2006-09-21,18.809999465942386,19.0,18.450000762939453,18.450000762939453,340828.0,0.01675672788877769,-2.0555623254902167,0.705879493019488,86.78677044629104,69.25426928396516,-1.1837247665628787,-1.7835337279158203,-2.7658131030604487,-2.448569493521795,15.82601818336366,0.5499992370605469,0.29840682981185296,1.612499427795413,-0.020229683345590388,3.2452285389364164,0.7961348722249113,2.4288639833659147,-2.008427920977933,85.15621623957506,24.68284595353093,0.8163645555705019,9,-1.0549993515014684,-1.339999675750736,-3.094999790191654,-3.094999790191654,2.0300006866455043,3,0.07389693442117418,-1.025974669371648,18.5,-2.8181439866833125,18.0,-3.1666375268219027,18.020000457763672,0.07389693442117418
1742,2006-09-22,18.600000381469727,18.8700008392334,18.399999618530273,18.8700008392334,420683.0,-0.011164225966773023,2.48148462114469,-0.7500039736572938,80.71217137844187,72.49389372477135,-0.7044895562837397,-1.5132942206491222,-2.5166312796375223,-2.2469263902149095,16.509020615731007,0.470001220703125,0.47056138836980566,1.3150003433227546,-0.42346218769797517,3.053462874343486,0.4457690778123897,2.1842316088331195,-1.5785859910017201,64.91229537819063,2.6448379485795215,0.8692312655103654,9,-0.7250003814697266,-1.1300005912780762,-2.7950005531311035,-2.7950005531311035,1.9699993133544922,4,0.07903221952720929,-2.0555623254902167,18.809999465942386,-1.025974669371648,18.5,-2.8181439866833125,18.0,0.07903221952720929
1743,2006-09-25,18.43000030517578,19.0,18.309999465942386,18.51000022888184,104524.0,-0.009139788860612508,-3.3124817461690044,0.29629551138050736,80.00003365911618,74.41931466687507,-0.3397718212107108,-1.2938553279887515,-2.3111950481642083,-2.0790107645593814,17.28206361161842,0.6900005340576136,0.6636760631380056,1.071500205993651,-0.7321832577775318,2.8751836697648354,0.1696584741080578,1.973341937879244,-1.2107273537545744,50.0,-15.269502206819567,0.9018417318855919,9,-0.1400003433227539,-0.9600005149841309,-2.5875003337860107,-2.625000476837158,2.5399990081787074,0,0.10472057912195298,2.48148462114469,18.600000381469727,-2.0555623254902167,18.809999465942386,-1.025974669371648,18.5,0.10472057912195298
1744,2006-09-26,18.3799991607666,18.6200008392334,17.93000030517578,18.6200008392334,83322.0,-0.0027130300369629934,4.749964237463244,3.0000238418805143,81.68166293311278,75.83990472251543,-0.20644655571314985,-1.1807401382582228,-2.218193442391307,-2.0202290009259407,17.714940994493446,0.6900005340576172,0.8383511212154211,0.942999076843261,-0.8964753397456242,2.7824734934321462,0.0232618685488184,1.8627362851377036,-0.9826535044875158,45.61393235266561,-24.421024685168597,0.9197372082944422,9,-0.08999919891357422,-0.9099993705749512,-2.5249993801116943,-2.5749993324279785,2.2600002288818395,1,0.11643097903753197,-3.3124817461690044,18.43000030517578,2.48148462114469,18.600000381469727,-2.0555623254902167,18.809999465942386,0.11643097903753197
1745,2006-09-27,18.440000534057614,18.520000457763672,18.309999465942386,18.3700008392334,124130.0,0.0032644927111362687,-1.2105083520720015,-0.29166335532065596,83.73492003214913,77.76074204758748,-0.2101653520793647,-1.1699878939726105,-2.2378014594437126,-2.093525384615713,18.40498140357043,0.2100009918212855,0.9612730716821893,0.9200004577636669,-0.9442897745756262,2.78429069010296,-0.01214465840597967,1.8521455739333135,-0.882389443406435,47.66358638687425,-26.51307935405182,0.9321451161696466,9,-0.08000087738036754,-0.9700007438659632,-2.5700006484985316,-2.6350007057189906,1.8500003814697301,2,0.11984810306219451,4.749964237463244,18.3799991607666,-3.3124817461690044,18.43000030517578,2.48148462114469,18.600000381469727,0.11984810306219451
1746,2006-09-28,18.31999969482422,18.420000076293945,18.229999542236328,18.350000381469727,185646.0,-0.006507637513988196,1.2352993975024964,-0.4285831062670517,79.56653037700514,79.18199347029616,-0.018421110678026764,-0.9647741443309883,-2.079580762909103,-1.9734415453062226,19.440407816207312,0.2100009918212855,0.9927783336052585,0.7144996643066399,-1.1308182431250238,2.559817571738302,-0.20815928940919193,1.6371586180224718,-0.6181497132381573,36.44855148416722,-37.35719547560455,0.9226589537158313,9,0.1100006103515625,-0.8499999046325684,-2.374999761581421,-2.5149998664855957,2.14999961853027,3,0.13100434817192275,-1.2105083520720015,18.440000534057614,4.749964237463244,18.3799991607666,-3.3124817461690044,18.43000030517578,0.13100434817192275
1747,2006-09-29,18.290000915527344,18.36000061035156,18.200000762939453,18.350000381469727,131507.0,-0.00163748798016361,3.0000000000002665,1.9999364231673977,74.53875291908497,79.62979942321977,0.06549563958858329,-0.8250728779358454,-1.9986722903774208,-1.9425753443422664,21.198340749688434,0.15999984741210582,0.9855409861176341,0.588000869750978,-1.1834522328333463,2.3594539723353005,-0.2977256815411842,1.4737274210431401,-0.45833593209988877,33.64492645118969,-38.00986028647043,0.8857265512921614,9,0.1399993896484375,-0.8200011253356934,-2.14250111579895,-2.4850010871887207,1.75,4,0.13942039964009623,1.2352993975024964,18.31999969482422,-1.2105083520720015,18.440000534057614,4.749964237463244,18.3799991607666,0.13942039964009623
1748,2006-10-02,18.26000022888184,18.549999237060547,18.010000228881836,18.25,199510.0,-0.0016402780286377538,-1.2040786139407786,-0.16667196490453198,63.819099330512415,78.85989002959772,0.14876466438003533,-0.6944230275885559,-1.9212518069389226,-1.9035699576780516,22.73610110078575,0.5399990081787109,0.9949551265898755,0.4715002059936566,-1.2264152798052592,2.1694156917925724,-0.3774575369058013,1.3204579488931145,-0.31150174379713036,47.8260388822398,-19.931454096690175,0.848957742899458,10,0.17000007629394176,-0.7900004386901891,-1.9375002384185827,-2.370000362396244,1.7099990844726491,0,0.12650599326327794,3.0000000000002665,18.290000915527344,1.2352993975024964,18.31999969482422,-1.2105083520720015,18.440000534057614,0.12650599326327794
1749,2006-10-03,18.13999938964844,18.450000762939453,18.049999237060547,18.450000762939453,107241.0,-0.0065717873893338385,1.5806435734941242,-30.999427808495213,55.31911008123487,76.23989457299426,0.32487714941486345,-0.4601884869992148,-1.752635995459162,-1.7770868712057286,24.356963932064772,0.40000152587890625,0.9916746802757466,0.26399936676025604,-1.3060142784376225,1.8340130119581346,-0.521007455838685,1.049006189359197,0.860000610351559,24.073962877276678,-39.905232110037865,0.78500682259894,10,0.3250007629394496,-0.6699995994567907,-1.7199995517730748,-2.2499995231628453,2.2100009918212855,1,0.15600882133000415,-1.2040786139407786,18.26000022888184,3.0000000000002665,18.290000915527344,1.2352993975024964,18.31999969482422,0.15600882133000415
1750,2006-10-04,18.100000381469727,18.26000022888184,17.989999771118164,18.010000228881836,317638.0,-0.0022050170630953936,-3.1538190674609545,-0.29032178674706544,56.83059425836523,72.91143055211361,0.33767989914233,-0.2909796592608558,-1.656714537673139,-1.7333271403742643,25.795120946295867,0.2700004577636754,0.9754944345920116,0.13250036239623952,-1.2449094944641779,1.509910219256657,-0.5562045660339692,0.8212052908264482,0.8809996032714835,19.642984867217756,-40.55163642226023,0.6887049284302091,10,0.36499977111816406,-0.6300005912780762,-1.6800005435943604,-2.210000514984131,2.0799999237060547,2,0.14033143395837122,1.5806435734941242,18.13999938964844,-1.2040786139407786,18.26000022888184,3.0000000000002665,18.290000915527344,0.14033143395837122
1751,2006-10-05,17.989999771118164,18.25,17.760000228881836,18.07999992370605,152714.0,-0.006077381659294168,1.2790670853959298,-0.9999999999999605,50.0,69.49896706562006,0.3566352848957308,-0.04216267511163707,-1.4867257612172224,-1.6120240264507046,26.490809708063885,0.48999977111816406,0.9586753674655135,-0.06700019836425852,-1.165153949116263,1.031153552387746,-0.6160770737402608,0.4820766770117437,0.9513602050781245,29.113902657495288,-27.180651909729292,0.5490768753760026,10,0.3900003433227539,-0.5199999809265137,-1.5699999332427979,-2.0999999046325684,2.030000686645508,3,0.12784887013182122,-3.1538190674609545,18.100000381469727,1.5806435734941242,18.13999938964844,-1.2040786139407786,18.26000022888184,0.12784887013182122
1752,2006-10-06,17.889999389648438,18.0,17.84000015258789,18.0,103154.0,-0.005558664966203719,1.9090719933416562,1.2222269317170829,46.52404071724363,65.7794122943009,0.38591357991171904,0.18382543929235595,-1.3237609829602377,-1.5083731226072636,27.517704007103273,0.15999984741210938,0.858140101465569,-0.24100055694579936,-1.026927129878075,0.5449260159864764,-0.6339638434119372,0.1519627295203385,0.9804790017089822,16.455610629981145,-35.21038457793531,0.39296328646613826,10,0.3000011444091797,-0.4199995994567871,-1.4699995517730713,-1.9999995231628418,2.329999923706051,4,0.1442146457086464,1.2790670853959298,17.989999771118164,-3.1538190674609545,18.100000381469727,1.5806435734941242,18.13999938964844,0.1442146457086464
1753,2006-10-09,18.07999992370605,18.209999084472656,17.799999237060547,17.989999771118164,385586.0,0.01062048857126019,1.342866485013624,-0.8181786655569104,51.96077973052184,62.47709193845746,0.15761979514066482,0.08646802682909183,-1.4460015923466152,-1.6935812296304924,28.647152323292712,0.4099998474121094,0.6961690106365026,-0.10700006484985636,-0.6694422274803138,0.4554420977806011,-0.3882211461650833,0.17422101646537058,0.723849777902835,46.37673147039828,-4.453420021270205,0.2812210813152285,10,0.07499980926514027,-0.6100001335144007,-1.717499971389767,-2.1900000572204554,1.6900005340576207,0,0.1084071349608462,1.9090719933416562,17.889999389648438,1.2790670853959298,17.989999771118164,-3.1538190674609545,18.100000381469727,0.1084071349608462
1754,2006-10-10,18.309999465942386,18.450000762939453,17.93000030517578,18.0,286897.0,0.012721213672947318,-1.3111190230959313,3.4444326707075885,44.632760447030314,58.132407540110925,-0.09314903462353996,-0.10147912569056672,-1.6022372434821328,-1.9209150168040345,29.075972711242727,0.5200004577636719,0.5702076452972946,0.09299945831299183,-0.42452900436707,0.6105279209930536,-0.16576477302703907,0.35176368965302274,0.4312192673028754,79.70997266135794,32.04790692759305,0.25876423134003,10,-0.15499973297119496,-0.839999675750736,-1.9624993801116979,-2.4199995994567907,1.3900012969970668,1,0.09066083538122394,1.342866485013624,18.07999992370605,1.9090719933416562,17.889999389648438,1.2790670853959298,17.989999771118164,0.09066083538122394
1755,2006-10-11,20.549999237060547,20.739999771118164,18.75,18.75,3980655.0,0.12233751154852213,-1.2111117939893061,5.806459154981506,73.51349345083965,57.459847881648095,-2.237686386541963,-2.251346372771799,-3.736087602943165,-4.139288621767452,29.70493486355348,2.4300003051757777,0.5101838083788088,2.2024992942810044,1.0510451421958287,3.35395344636618,1.6267722182384183,2.7782263703235905,-2.789999008178711,93.62414217302087,48.61026991264674,0.5757270760425875,10,-1.2999992370605469,-2.2099995613098145,-4.202499151229858,-4.659999370574951,-0.9499988555908203,2,-0.009732304769634048,-1.3111190230959313,18.309999465942386,1.342866485013624,18.07999992370605,1.9090719933416562,17.889999389648438,-0.009732304769634048
1756,2006-10-12,19.979999542236328,22.0,19.979999542236328,20.559999465942386,2464149.0,-0.02773721245674121,-5.965519736128147,-0.3222223164123201,66.99504982357043,56.62165864881315,-1.5728553445738171,-1.5953869341214144,-3.0643733717959947,-3.5497997077008705,30.81505701372478,2.020000457763672,0.43724339800490597,1.5259996414184585,0.18919465519494594,2.862804627641971,0.8575971483067022,2.1944021345302147,-2.1603993225097646,51.904759742235505,9.019273364130349,0.6684024931117554,10,-0.09999942779541016,-1.0099997520446777,-3.6324994564056396,-4.089999675750732,-0.4499988555908203,3,0.010010048424508922,-1.2111117939893061,20.549999237060547,-1.3111190230959313,18.309999465942386,1.342866485013624,18.07999992370605,0.010010048424508922
1757,2006-10-13,20.299999237060547,21.020000457763672,19.729999542236328,19.729999542236328,2103639.0,0.016016001108897004,-3.526321425225201,-0.9827582237977887,72.20899814883111,57.553869628626344,-1.7631688315165555,-1.8271319757055728,-3.270395394416564,-3.848411217407051,31.680721569666808,1.2900009155273438,0.3605800346867305,1.730499362945558,0.18034904659579354,3.2806496792953226,0.9554242047706758,2.5055745211204403,-2.3131830261230455,59.52379871117751,16.8137634229409,0.7750751581748814,10,-0.4199991226196289,-1.3199992179870605,-4.119999408721924,-4.409999370574951,-0.8699989318847656,4,-0.013793043833504104,-5.965519736128147,19.979999542236328,-1.2111117939893061,20.549999237060547,-1.3111190230959313,18.309999465942386,-0.013793043833504104
1758,2006-10-16,20.6299991607666,21.190000534057614,20.309999465942386,20.399999618530273,739499.0,0.016256154488104357,-3.292689734738919,0.4035081848723749,75.05566992091094,59.74682072192369,-1.9239545133783302,-2.0570370345672906,-3.4779763698961013,-4.1547272103160395,32.61280584598928,0.8900012969970668,0.3245209484931486,1.9299993515014648,0.1519346699585462,3.7080640330443835,1.0409670107300038,2.819031692272926,-2.4826555982666,66.33904319512318,23.00506766009461,0.8890323407714594,10,-0.7499990463256836,-1.3749990463256836,-4.4499993324279785,-4.739999294281006,-1.0599994659423828,0,-0.01987396335874969,-3.526321425225201,20.299999237060547,-5.965519736128147,19.979999542236328,-1.2111117939893061,20.549999237060547,-0.01987396335874969
1759,2006-10-17,20.100000381469727,20.809999465942386,19.850000381469727,20.690000534057614,349459.0,-0.02569068351223236,1.313256334480798,-2.5652231602341744,66.73387251833137,60.847184973031034,-1.2143984055748511,-1.4352298401784012,-2.8349960966098173,-3.599894186144393,33.27176472807737,0.9599990844726598,0.31932520931479047,1.2950005531311035,-0.5555580165933165,3.1455591228555235,0.3697212682688935,2.2202798379933135,-1.7985505614697246,41.53847327599159,-1.196288802984796,0.9252792848622096,10,-0.2200002670288086,-0.7250003814697266,-3.8575005531311035,-4.210000514984131,-0.13000106811523793,1,-0.016417906340453703,-3.292689734738919,20.6299991607666,-3.526321425225201,20.299999237060547,-5.965519736128147,19.979999542236328,-0.016417906340453703
1760,2006-10-18,20.3799991607666,20.440000534057614,19.850000381469727,20.200000762939453,799794.0,0.01393028726283041,2.933319346163452,-0.3050819513141324,70.11719397560603,63.082428748098366,-1.2705830445163855,-1.6518536393259708,-3.007713622663424,-3.855892835666495,33.266824920722314,0.5900001525878871,0.37931159109007595,1.480999374389647,-0.491312734174425,3.453311482953719,0.4948433201076128,2.4671554286716812,-1.9306073335665985,28.634338654302795,-14.280265462555619,0.9861560542820353,10,-0.4799995422363281,-0.5899991989135742,-3.892498731613159,-4.344998836517334,-0.3299999237060547,2,-0.033365967901323956,1.313256334480798,20.100000381469727,-3.292689734738919,20.6299991607666,-3.526321425225201,20.299999237060547,-0.033365967901323956
1761,2006-10-19,20.200000762939453,20.3799991607666,20.1299991607666,20.3799991607666,395723.0,-0.008832110168761065,1.7778025028875397,-1.0,68.12145222070535,65.48214113737188,-0.8315777858043134,-1.4360052175031548,-2.7170898572526667,-3.6542940568724376,32.84133261741457,0.25,0.47692115443922134,1.2315009117126472,-0.8238207462096696,3.286822569634964,0.20384008275149057,2.259161740673804,-1.6085846088274494,32.191842562847825,-11.40393030863902,1.0276608289611584,10,-0.3000011444091797,-0.4100008010864258,-3.4350011348724365,-3.900001049041748,-0.20000076293945312,3,-0.0297029880598092,2.933319346163452,20.3799991607666,1.313256334480798,20.100000381469727,-3.292689734738919,20.6299991607666,-0.0297029880598092
1762,2006-10-20,20.06999969482422,20.280000686645508,20.040000915527344,20.200000762939453,281785.0,-0.006435696198276664,-1.5263316401309053,0.7222345847771031,66.85289077137551,67.13682014191119,-0.40210984491325164,-1.2545502936957007,-2.4947135682558077,-3.504985662430645,32.4652816300369,0.23999977111816406,0.5845523722193491,1.0279998779296875,-1.076387216510092,3.132386972369467,-0.02419366929020228,2.0801934251495773,-1.342240186876694,16.41785733603213,-25.54222811645803,1.0521935472198891,10,-0.10499954223632812,-0.21000003814697266,-3.2899999618530273,-3.7699999809265137,-0.3699989318847656,4,-0.026905780587429207,1.7778025028875397,20.200000762939453,2.933319346163452,20.3799991607666,1.313256334480798,20.100000381469727,-0.026905780587429207
1763,2006-10-23,20.36000061035156,20.36000061035156,20.0,20.200000762939453,401162.0,0.01444947284190179,3.500011920940479,-1.2307579447753476,70.03612258542958,69.95941593506666,-0.37401233247235055,-1.467801766447213,-2.706407584193805,-3.772838847813997,31.940402525246505,0.36000061035155895,0.7388725796818782,1.2215007781982372,-0.9409272716287305,3.383928828025205,0.1402867532847516,2.302714803111723,-1.5013514827219367,53.125074505876455,8.53476113408879,1.081214024913484,10,0.014999389648441053,-0.480000495910641,-3.5050008296966517,-4.060000896453854,-0.4099998474121058,0,-0.04567781322673148,-1.5263316401309053,20.06999969482422,1.7778025028875397,20.200000762939453,2.933319346163452,20.3799991607666,-0.04567781322673148
1764,2006-10-24,20.520000457763672,20.65999984741211,20.309999465942386,20.40999984741211,452564.0,0.00785853843888229,-1.2580569740971186,0.6875044703526367,71.37810032724857,69.72215003244543,-0.20959744101327615,-1.538117901237861,-2.8001009885451538,-3.903787572813421,32.516875317467886,0.350000381469723,0.9326401149502601,1.2745005607604973,-0.9410279858126707,3.4900291073336653,0.16673628747391334,2.3822648340470813,-1.5356972952392347,82.71611333896904,33.52555066566469,1.1077642732865838,10,0.3449993133544922,-0.6400003433227539,-3.462500810623169,-4.220000743865967,0.279998779296875,1,-0.04629633244379505,3.500011920940479,20.36000061035156,-1.5263316401309053,20.06999969482422,1.7778025028875397,20.200000762939453,-0.04629633244379505
1765,2006-10-25,20.649999618530273,20.709999084472656,20.479999542236328,20.51000022888184,434320.0,0.00633524161143062,-1.2999866486105018,1.2727146622277385,73.41550608236393,70.43553406120026,-0.3619865534571325,-1.5748011823615684,-2.868008391421437,-4.006079805874222,33.138827967715756,0.22999954223632812,1.1243894511118668,1.2939997673034682,-0.972241148241519,3.5602406828484554,0.16087930953097285,2.4271202250759636,-1.545068582506815,91.54936009714059,38.174343433792245,1.1331204577724938,10,-0.18999958038330078,-0.7699995040893555,-3.5199999809265137,-4.349999904632568,0.13000106811523438,2,-0.03292979746912861,-1.2580569740971186,20.520000457763672,3.500011920940479,20.36000061035156,-1.5263316401309053,20.06999969482422,-0.03292979746912861
1766,2006-10-26,20.71999931335449,21.13999938964844,20.549999237060547,20.549999237060547,493348.0,0.003389815792606665,-5.941175150624418,1.2142915531335203,75.04426571242898,70.75056379048893,-0.35311188166045326,-1.5344520741020027,-2.8773688577538934,-4.040499012872694,34.13007635883339,0.5900001525878942,1.339886798443878,1.2439994812011683,-1.0453109534654743,3.533309915867811,0.09934426386784523,2.3886546985344914,-1.499265518771967,63.15786831925636,4.901590799232217,1.1446552173333215,10,-0.19999885559081676,-0.8399991989135707,-3.4249997138977015,-4.259999752044671,0.06000137329101918,3,-0.0323359120896356,-1.2999866486105018,20.649999618530273,-1.2580569740971186,20.520000457763672,3.500011920940479,20.36000061035156,-0.0323359120896356
1767,2006-10-27,20.84000015258789,21.200000762939453,20.61000061035156,20.61000061035156,480028.0,0.005791546486975996,-4.130446320468252,1.352937876560989,74.73120209193223,70.71451180949128,-0.4341094143091375,-1.5321735050732173,-2.932473927269349,-4.131045574221613,35.27413799361538,0.5900001525878942,1.2812180671979796,1.2365003585815444,-1.0587237173161306,3.5317244344792194,0.08888832063270868,2.38411239653038,-1.5080957097886696,69.99996821087633,9.817962533188606,1.147612037948837,10,-0.3149995803833008,-0.9600000381469727,-3.2275002002716064,-4.200000286102295,-0.049999237060546875,4,-0.040307108754199295,-5.941175150624418,20.71999931335449,-1.2999866486105018,20.649999618530273,-1.2580569740971186,20.520000457763672,-0.040307108754199295
1768,2006-10-30,20.56999969482422,20.700000762939453,20.21999931335449,20.700000762939453,188893.0,-0.01295587599744541,6.3845770122363295,-0.565223160234181,70.1067742475217,71.08927866829022,-0.1939062294581717,-1.1386179204400264,-2.5955086024087635,-3.825995973593699,36.68068979946492,0.620000839233402,1.2813226876174575,0.8509999275207534,-1.391441434895853,3.09344128993736,-0.27022075368754983,1.9722206087290566,-1.1313714297369657,35.71427181234855,-21.08888014489348,1.1212206812083036,10,-0.044999122619628906,-0.6899995803833008,-2.8974997997283936,-3.929999828338623,0.05000114440917969,0,-0.0422945524935362,-4.130446320468252,20.84000015258789,-5.941175150624418,20.71999931335449,-1.2999866486105018,20.649999618530273,-0.0422945524935362
1769,2006-10-31,20.96999931335449,21.149999618530273,20.540000915527344,20.690000534057614,529840.0,0.019445776590405917,-1.1034509974152307,-2.1538190674608995,55.555561162111104,69.47131946679077,-0.5112854937154729,-1.3868339957095657,-2.9257383957503684,-4.179961720525991,38.30022174534255,0.6099987030029297,1.2385910371282378,1.1094995498657205,-1.0696791074120675,3.2886782071435086,0.019910221226826508,2.1990888785046145,-1.4289161788707254,76.5304990434074,23.377637386999396,1.0895893286388931,10,-0.3699989318847621,-1.0899991989135707,-3.0899994373321498,-4.329999446868893,-0.46999931335448863,1,-0.0486408480598024,6.3845770122363295,20.56999969482422,-4.130446320468252,20.84000015258789,-5.941175150624418,20.71999931335449,-0.0486408480598024
1770,2006-11-01,20.63999938964844,21.209999084472656,20.40999984741211,21.209999084472656,315242.0,-0.015736763686772792,1.8070163697447497,-2.035722070844674,59.32203937762202,68.4936069286704,-0.15704049078236082,-0.9030887676183106,-2.530943803374189,-3.7989926603251227,40.07598267599698,0.7999992370605469,1.137440778494998,0.652499675750736,-1.3862086377916505,2.6912079892931224,-0.36685448102045726,1.6718538325219292,-1.000559580544028,42.42425993892686,-10.436769030186731,1.0193541567711923,11,-0.03499984741211293,-0.7599992752075231,-2.759999513626102,-3.9999995231628453,-0.0999984741210973,2,0.007751930820906416,-1.1034509974152307,20.96999931335449,6.3845770122363295,20.56999969482422,-4.130446320468252,20.84000015258789,0.007751930820906416
1771,2006-11-02,20.290000915527344,20.81999969482422,19.950000762939453,20.40999984741211,391478.0,-0.01695729091429299,-1.1749994039529839,0.21052455461712596,49.85996732392801,66.60550432339846,0.23140140467269887,-0.39204546383160377,-2.113723685269356,-3.3995428250214133,42.241147615158624,0.8699989318847656,1.101944000704524,0.18750114440917898,-1.6235512239217655,1.9985535127401235,-0.7180250397562951,1.093027328574653,-0.5561386987871089,26.98417504034199,-23.999927238252372,0.9055261841654724,11,0.28999900817871094,-0.4100008010864258,-2.3750011920928955,-3.650001049041748,0.15999984741210938,3,0.02414981513101755,1.8070163697447497,20.63999938964844,-1.1034509974152307,20.96999931335449,6.3845770122363295,20.56999969482422,0.02414981513101755
1772,2006-11-03,20.46999931335449,20.540000915527344,19.690000534057614,20.049999237060547,395028.0,0.008871285840573728,2.0356978641226546,-3.500031789426807,47.66081708273328,64.11935926754332,0.12752000503832406,-0.3887792172748554,-2.22431242368366,-3.5285411397779534,44.34518850284658,0.8500003814697301,1.0241530546705384,0.23849954605102042,-1.2473391311170268,1.7243382232190676,-0.5044197925330032,0.981418884635044,1.5300006866455114,51.3157581027885,2.1800179464826854,0.742919338584024,11,-0.019999504089351916,-0.5899991989135707,-2.519999265670773,-3.829999446868893,0.4000015258789098,4,0.015144180932569862,-1.1749994039529839,20.290000915527344,1.8070163697447497,20.63999938964844,-1.1034509974152307,20.96999931335449,0.015144180932569862
1773,2006-11-06,20.040000915527344,20.399999618530273,19.86000061035156,20.3799991607666,320285.0,-0.021006273192526015,1.842106319863091,-0.8095194844710129,49.096391944769515,61.643613891712306,0.5669765146184673,0.20615613163335667,-1.7320160380864031,-3.051601046831493,46.10947131306319,0.6099987030029297,0.9566889111012387,-0.2894989013671889,-1.3851644062242698,0.806166603489892,-0.8373316537957294,0.25833385106135154,1.9137990951538093,23.026362845817246,-25.95213098239534,0.5478327524285396,11,0.40999889373779297,-0.16000080108642578,-2.090000867843628,-3.400001049041748,1.029998779296875,0,0.037425147990830965,2.0356978641226546,20.46999931335449,-1.1749994039529839,20.290000915527344,1.8070163697447497,20.63999938964844,0.037425147990830965
1774,2006-11-07,19.96999931335449,20.059999465942386,19.65999984741211,20.059999465942386,434729.0,-0.0034930937612192015,7.888865341414204,0.2647076973134504,43.4083557901889,58.30948608147064,0.6154801730453592,0.42888647148841486,-1.594409747456048,-2.9582196321082748,47.353048776943886,0.399999618530277,0.9024501468455242,-0.44250049591064666,-1.0256629699604431,0.14066197813914982,-0.7340817329355431,-0.1509192588857502,1.938524707794194,19.999975389037555,-30.248540091135173,0.2915812370248975,11,0.4650001525878942,-0.08999919891357067,-2.019999265670773,-3.329999446868893,2.180000305175785,1,0.03254890076256722,1.842106319863091,20.040000915527344,2.0356978641226546,20.46999931335449,-1.1749994039529839,20.290000915527344,0.03254890076256722
1775,2006-11-08,20.350000381469727,20.600000381469727,19.540000915527344,19.549999237060547,571538.0,0.019028596954488775,-1.585371526929742,-8.88888653414078,52.26585563039612,55.778551627911426,0.2105953500637412,0.034924333154926046,-1.9000295209958935,-3.316385630706005,46.251548938217844,1.0599994659423828,0.8086581029521156,-0.05249948501586843,-0.6325852947540724,0.5275863247223356,-0.34254238988496866,0.2375434198532318,1.468582672729493,63.281268626469256,10.304687525545916,0.2900429048691019,11,0.024999618530273438,-0.4700002670288086,-2.382500410079956,-3.710000514984131,1.659999847412113,2,0.007370988487393815,7.888865341414204,19.96999931335449,1.842106319863091,20.040000915527344,2.0356978641226546,20.46999931335449,0.007370988487393815
1776,2006-11-09,20.18000030517578,20.489999771118164,20.09000015258789,20.489999771118164,147291.0,-0.008353811946300693,1.5806471460477822,-0.38749877810653005,51.64180090231866,53.21306260684325,0.33071990762606873,0.23260183567249726,-1.650609535655292,-3.1246786525393304,44.35908488326965,0.39999961853027344,0.6820966781724032,-0.2324995994567871,-0.7883057682766896,0.3233065693631154,-0.5104026838667401,0.04540348495316593,1.5018678207031257,60.37733133001646,2.6616307309284934,0.27790308440995176,11,0.19499969482421875,-0.3000001907348633,-2.2125003337860107,-3.5400004386901855,1.8199996948242188,3,0.01783947497063365,-1.585371526929742,20.350000381469727,7.888865341414204,19.96999931335449,1.842106319863091,20.040000915527344,0.01783947497063365
1777,2006-11-10,20.020000457763672,20.15999984741211,19.899999618530273,20.020000457763672,140761.0,-0.007928634538775126,-1.166653421282683,-0.0,44.72049027192184,50.39236438733216,0.404732462495744,0.39057427678884693,-1.4033520446481766,-2.942883576552518,42.746154321327204,0.2800006866455078,0.5199622779952797,-0.37849950790405273,-0.9597598104834155,0.20276079467531005,-0.6691296591937324,-0.08786935661437312,1.5333556354941429,45.28299849751235,-12.475815900101594,0.29063015128968067,11,0.3549995422363281,-0.12000083923339844,-2.0950005054473877,-3.380000591278076,1.8599987030029297,4,0.021478536230953527,1.5806471460477822,20.18000030517578,-1.585371526929742,20.350000381469727,7.888865341414204,19.96999931335449,0.021478536230953527
1778,2006-11-13,20.21999931335449,20.21999931335449,19.81999969482422,19.90999984741211,157645.0,0.009989952598290719,1.5806471460478184,100.0,45.39875039273281,49.263829857401234,0.16747694031196048,0.16683823044744983,-1.5174506379273822,-3.1176272041262827,40.89181525372244,0.3999996185302699,0.33783274881517045,-0.1580006599426298,-0.7337779238464179,0.41777660396115834,-0.44588929189452386,0.12988797200926427,1.212555469239497,64.15082456882169,9.154483751590398,0.2878886319518938,11,0.15500068664551137,-0.3199996948242152,-2.389999151229855,-3.579999446868893,1.630001068115238,0,0.0321464662686517,-1.166653421282683,20.020000457763672,1.5806471460477822,20.18000030517578,-1.585371526929742,20.350000381469727,0.0321464662686517
1779,2006-11-14,19.770000457763672,20.3799991607666,19.399999618530273,20.239999771118164,493274.0,-0.02225513703621196,1.613338758694353,-1.5161294292095737,37.7094955696718,46.86243610096232,0.4798124823146672,0.6227767962570496,-0.980496117950878,-2.640901333809186,39.57656189689687,0.9799995422363281,0.12901204440040814,-0.5914995193481438,-1.2175400534462817,0.03454101474999405,-0.9045197863972128,-0.2784792522990749,1.5490010928063143,30.833383666112475,-18.73209994688252,0.31302026704906954,11,0.3399991989135742,0.19499969482421875,-1.957500696182251,-3.130000591278076,2.2099990844726562,1,0.06575615614364017,1.5806471460478184,20.21999931335449,-1.166653421282683,20.020000457763672,1.5806471460477822,20.18000030517578,0.06575615614364017
1780,2006-11-15,19.700000762939453,19.940000534057614,19.63999938964844,19.8799991607666,250747.0,-0.0035407027417002634,1.0,0.3829758740336424,35.75419470640918,45.29512803234912,0.44974668867684287,0.6737649497436564,-0.8186928077824014,-2.544629681420581,38.190230614345396,0.3000011444091726,-0.041702959428150166,-0.6274992942810051,-1.3196768138886412,0.06467822532663092,-0.9735880540848214,-0.2814105344771889,1.4654806330673544,27.523036918564976,-19.483575086403697,0.3460887598038179,11,0.2999992370605469,0.6749992370605469,-1.8875010013580322,-3.0600008964538574,2.2699985504150355,2,0.12436541932525569,1.613338758694353,19.770000457763672,1.5806471460478184,20.21999931335449,-1.166653421282683,20.020000457763672,0.12436541932525569
1781,2006-11-16,19.600000381469727,19.82999992370605,19.280000686645508,19.82999992370605,423563.0,-0.00507616129933619,3.7826115801172118,1.2777866081741016,32.584251603165924,43.61995409017496,0.4934712409267057,0.7657715600262378,-0.6239013878223645,-2.4209075126997632,36.49623579002685,0.5499992370605433,-0.1412090676504576,-0.6974996566772447,-1.4612536607326199,0.06625434737813052,-1.079376658704934,-0.3156226546495553,1.4242424723389568,29.090921701496057,-14.387254035007608,0.38187700202768815,11,0.3400001525878906,1.0399999618530273,-0.8050005435943604,-2.090000629425049,2.369998931884762,3,0.12295917349525065,1.0,19.700000762939453,1.613338758694353,19.770000457763672,1.5806471460478184,20.21999931335449,0.12295917349525065
1782,2006-11-17,19.530000686645508,19.84000015258789,19.399999618530273,19.450000762939453,331015.0,-0.0035714129317261367,-3.8888347302724298,-0.34782644751464226,34.523800738530994,42.00077728948179,0.46501061188114434,0.8361093727776918,-0.46473960512292933,-2.330386013950239,34.90997439586162,0.4400005340576172,-0.24227382370274597,-0.7404994010925279,-1.5731855744624639,0.09218677227740812,-1.1568424877774959,-0.3241563144075599,1.3198179504468577,22.727304253740144,-20.83518723868464,0.4163430866849671,11,0.4099998474121094,0.7149991989135742,-0.10500073432922363,-1.390000820159912,2.5699996948242188,4,0.12647205460896171,3.7826115801172118,19.600000381469727,1.0,19.700000762939453,1.613338758694353,19.770000457763672,0.12647205460896171
1783,2006-11-20,19.43000030517578,19.600000381469727,18.899999618530273,19.34000015258789,362904.0,-0.005120347053449215,2.2558151913557247,1.125002980235081,24.836581752132815,39.9372468408089,0.5245441991108635,0.9094943450214608,-0.29263165185368933,-2.2092789640924124,33.25423536687353,0.7000007629394531,-0.28497070540287694,-0.7939997673034682,-1.7057562287078127,0.1177566941008763,-1.2498779980056405,-0.33812153660129596,1.2628365368718981,35.810868282071176,-3.4334483698566842,0.4558782307021728,11,0.31999969482421875,0.6249990463256836,-2.384185791015625e-07,-1.2900004386901855,2.6999988555908203,0,0.12609360870355668,-3.8888347302724298,19.530000686645508,3.7826115801172118,19.600000381469727,1.0,19.700000762939453,0.12609360870355668
1784,2006-11-21,19.56999969482422,19.63999938964844,19.32999992370605,19.34000015258789,307276.0,0.00720532102159277,-1.479995727539049,2.5555461365659307,31.35885861936957,37.61424717291707,0.3596599926622268,0.7322151380640491,-0.3815884034615209,-2.3284206873451083,31.233433077868217,0.3099994659423899,-0.3340783725095733,-0.6065003395080559,-1.5516986708806009,0.338697991864489,-1.0790995051943284,-0.13390117382178346,0.9076966804013722,64.42302754649181,24.52422958036226,0.4725991656862729,11,0.125,0.4849996566772461,-0.0024995803833007812,-1.429999828338623,2.530000686645508,1,0.11650489127235453,2.2558151913557247,19.43000030517578,-3.8888347302724298,19.530000686645508,3.7826115801172118,19.600000381469727,0.11650489127235453
1785,2006-11-22,19.96999931335449,20.13999938964844,19.46999931335449,19.46999931335449,376942.0,0.020439428961057216,-1.6800003051758097,2.1739173701756425,44.52051349548858,36.82299301660261,-0.11165290820845186,0.29371865692515087,-0.7322597333963721,-2.701831468136298,29.032452469122916,0.6700000762939524,-0.35136145749583747,-0.17250070571899911,-1.0946229864008004,0.7496215749628021,-0.6335618460599015,0.2885604346219033,0.31837345106766435,86.29031389734409,42.90900018344607,0.46106114034090123,11,-0.32999992370605113,0.08500003814697621,-0.34249925613402965,-1.829999446868893,2.159999847412113,2,0.10065099138674971,-1.479995727539049,19.56999969482422,2.2558151913557247,19.43000030517578,-3.8888347302724298,19.530000686645508,0.10065099138674971
1786,2006-11-23,20.049999237060547,20.18000030517578,19.809999465942386,20.0,543765.0,0.004006005330834395,1.3870916138558806,0.09999847412109375,42.55318429398629,36.582181241276444,-0.23695065661306103,0.16964832569370714,-0.7580833021335458,-2.755784793997048,26.396375549078943,0.3700008392333949,-0.3402967453096828,-0.0590007781982429,-0.9405754557148427,0.8225738993183569,-0.49978811695654457,0.3817865605600588,-1.1499996185302734,89.84367200177623,45.505240141433745,0.4407873387582999,11,-0.4099998474121094,0.005000114440917969,-0.20499944686889648,-1.8349990844726562,2.8200016021728516,3,0.09576060595279223,-1.6800003051758097,19.96999931335449,-1.479995727539049,19.56999969482422,2.2558151913557247,19.43000030517578,0.09576060595279223
1787,2006-11-24,20.0,20.049999237060547,19.520000457763672,20.0,249241.0,-0.0024937276290828425,9.60013733119707,0.0,49.18030864670412,37.00235438060659,-0.21242566805055674,0.16178500602093848,-0.6578849958057162,-2.6773702057924567,23.435580200812264,0.529998779296875,-0.39592346468459283,-0.06700000762939595,-0.8792504061378921,0.7452503908791002,-0.473125206883644,0.3391251916248521,-1.0744003677368177,85.93748370186368,37.296166618980756,0.4061251992542477,11,-0.3600006103515625,0.054999351501464844,-0.1550002098083496,-1.760000228881836,2.75,4,0.09849996566772434,1.3870916138558806,20.049999237060547,-1.6800003051758097,19.96999931335449,-1.479995727539049,19.56999969482422,0.09849996566772434
1788,2006-11-27,19.700000762939453,20.0,19.600000381469727,19.809999465942386,252445.0,-0.014999961853027322,-1.5806471460477822,-100.0,44.94384029111759,37.806170460767234,0.0067662862541268964,0.41451670579210287,-0.311104870528645,-2.350571295400954,21.24238654228326,0.39999961853027344,-0.44853898050564567,-0.32349929809570455,-1.1152529446733332,0.46825434848192415,-0.7193761213845207,0.07237752519311158,-0.7493131172180192,43.52949096253768,-8.373939161607908,0.39587682328881507,11,-0.16000080108642578,0.3549985885620117,0.21249914169311523,-1.4300007820129395,2.9899997711181605,0,0.12182738708544938,9.60013733119707,20.0,1.3870916138558806,20.049999237060547,-1.6800003051758097,19.96999931335449,0.12182738708544938
1789,2006-11-28,19.950000762939453,20.059999465942386,19.600000381469727,19.600000381469727,346258.0,0.012690354838478468,-1.6285633320799544,-3.181859166652114,42.12597686096376,38.51414625571774,-0.24028395562054428,0.08873224819991776,-0.5098096667155261,-2.5670960011126986,18.533474340627276,0.4599990844726598,-0.45849519331158817,-0.022499370574951882,-0.6770658699773726,0.6320671288274688,-0.34978262027616225,0.3047838791262585,-0.9747268640289306,67.60574352912748,16.433434389842873,0.32728324970121087,11,-0.4100008010864258,0.10499858856201172,0.17749929428100586,-1.5300006866455078,2.649999618530277,1,0.10927309846909217,-1.5806471460477822,19.700000762939453,9.60013733119707,20.0,1.3870916138558806,20.049999237060547,0.10927309846909217
1790,2006-11-29,20.799999237060547,20.96999931335449,20.1200008392334,20.200000762939453,918765.0,0.04260643817618859,-1.2368430298801787,1.7142794862153339,59.62733176796171,41.518932940695045,-1.0257020361690614,-0.7891236168488263,-1.313697245056737,-3.3791349787399128,16.47923658489531,1.0199985504150355,-0.46672479339950357,0.8194991111755385,0.12772919246795666,1.5112690298831204,0.4736141518217494,1.1653840705293277,-1.8006308100247175,88.27584755405387,36.68710385155652,0.3458849593537907,11,-0.8649997711181641,-0.744999885559082,-0.42749929428100586,-1.9749994277954102,1.9000015258789027,2,0.06250005731216057,-1.6285633320799544,19.950000762939453,-1.5806471460477822,19.700000762939453,9.60013733119707,20.0,0.06250005731216057
1791,2006-11-30,20.780000686645508,20.88999938964844,20.520000457763672,20.700000762939453,279621.0,-0.0009614688052203002,1.466681501732489,0.13333354526149815,62.33769692030547,44.60936584978109,-0.9171678863597883,-0.7700122264806382,-1.2568632153063604,-3.3170757380816056,15.294945522536214,0.3699989318847692,-0.40382507939540346,0.7750005722045898,0.006612359451001026,1.5433887849581787,0.39080646582779366,1.159194678581386,-1.7018070241569312,86.89663609206339,33.084674868654005,0.3841941063767948,11,-0.845001220703125,-0.725001335144043,-0.6100006103515625,-1.8100008964538574,2.0999984741210938,3,0.06496623818634828,-1.2368430298801787,20.799999237060547,-1.6285633320799544,19.950000762939453,-1.5806471460477822,19.700000762939453,0.06496623818634828
1792,2006-12-01,20.780000686645508,21.1299991607666,20.63999938964844,20.690000534057614,500708.0,0.0,-4.157826052039988,1.1250029802351253,59.722268213565314,48.4855532343847,-0.805964378720823,-0.7858898906022773,-1.212498334266627,-3.2704365770813126,14.673123249743453,0.4899997711181605,-0.3212355758888954,0.7595005035400391,-0.05923969758717007,1.5782407046672482,0.3501304029764327,1.1688706041036454,-1.626134798122294,77.1242644858881,23.603069010209794,0.40937010056360534,12,-0.5500011444091797,-0.725001335144043,-0.5800004005432129,-1.8100008964538574,1.989999771118164,4,0.10057748236413921,1.466681501732489,20.780000686645508,-1.2368430298801787,20.799999237060547,-1.6285633320799544,19.950000762939453,0.10057748236413921
1793,2006-12-04,20.790000915527344,21.100000381469727,20.6299991607666,20.979999542236328,302510.0,0.0004812429524250206,1.1860506378524156,-2.111092273131778,70.90169316636181,52.87920151738385,-0.6735967142925858,-0.776639786141736,-1.1716223217882913,-3.2345433748253427,14.010123894491969,0.470001220703125,-0.20963928604135162,0.7320007324218736,-0.15625240884461178,1.620253873688359,0.2878741617886291,1.176127303055118,-1.5175670306695253,77.77787473820685,20.503356029080535,0.4441265706332434,12,-0.4900016784667969,-0.7350015640258789,-0.5875005722045898,-1.8200011253356934,2.0099983215332067,0,0.09427604608755935,-4.157826052039988,20.780000686645508,1.466681501732489,20.780000686645508,-1.2368430298801787,20.799999237060547,0.09427604608755935
1794,2006-12-05,20.6200008392334,20.850000381469727,20.399999618530273,20.850000381469727,270798.0,-0.00817701148666028,2.9130579005854744,1.2105326560523622,68.11027199293528,55.500285794877925,-0.3788285376679781,-0.5854634191189803,-0.9500605290399804,-3.0155000534697933,13.536094750514438,0.4500007629394531,-0.10028260500892827,0.5295005798339858,-0.39213358543819155,1.4511347451061631,0.06868349719789535,0.9903176624700762,-1.2361130378210525,49.505032764904726,-11.056438233213512,0.46081708263608934,12,-0.2950010299682617,-0.5650014877319336,-0.41750049591064453,-1.650001049041748,2.8799991607666016,1,0.10038795395612476,1.1860506378524156,20.790000915527344,-4.157826052039988,20.780000686645508,1.466681501732489,20.780000686645508,0.10038795395612476
1795,2006-12-06,20.5,20.71999931335449,20.25,20.520000457763672,230856.0,-0.005819633091627918,1.2381017257039264,0.08695868508782115,67.57814740998752,58.28083725221139,-0.19639376145125098,-0.47816454287711707,-0.7807636222297809,-2.848731587424318,12.276415719847952,0.46999931335448863,0.05516408027295583,0.401999759674073,-0.5308983866538632,1.3348979060020092,-0.06444931348989513,0.8684488328380411,-1.011345517026399,28.409118002137102,-34.64054202166908,0.46644907316396766,12,-0.17500019073486328,-0.44500064849853516,-0.25999975204467773,-1.5300002098083496,3.4500007629394496,2,0.10243904299852336,2.9130579005854744,20.6200008392334,1.1860506378524156,20.790000915527344,-4.157826052039988,20.780000686645508,0.10243904299852336
1796,2006-12-07,20.540000915527344,20.59000015258789,20.299999237060547,20.399999618530273,198209.0,0.001951264172065592,1.4166766007836031,-6.999904634751097,69.96050351050589,60.589747792633815,-0.17833188159970703,-0.5162823252808693,-0.7661187003351912,-2.842055839064514,10.948662069097413,0.29000091552734375,0.18319669321499177,0.42400064468383647,-0.5292299380715022,1.3772312274391751,-0.05261464669383287,0.9006159360615058,-0.9528657518861614,32.95468091977641,-33.74159670630746,0.47661529137767006,12,-0.1750011444091797,-0.5250015258789062,-0.2975010871887207,-1.5700011253356934,3.1899986267089844,3,0.10516065000655583,1.2381017257039264,20.5,2.9130579005854744,20.6200008392334,1.1860506378524156,20.790000915527344,0.10516065000655583
1797,2006-12-08,20.450000762939453,20.63999938964844,20.32999992370605,20.5,155411.0,-0.00438170148862338,-1.1379206019310166,-0.357134098990477,70.2381312802565,63.4002245692048,-0.019876497417236294,-0.4136225303628045,-0.6204247428916361,-2.699360980033653,9.97252434212803,0.3099994659423899,0.2404110150099541,0.3125004768371582,-0.6509555757493857,1.275956529423702,-0.16922754945611374,0.7942285031304301,-0.7702937594707464,23.529490962537448,-45.12902206305748,0.4817280262932711,12,-0.08500099182128906,-0.4350013732910156,-0.2200007438659668,-1.4800009727478027,3.229999542236328,4,0.11882632308899055,1.4166766007836031,20.540000915527344,1.2381017257039264,20.5,2.9130579005854744,20.6200008392334,0.11882632308899055
1798,2006-12-11,20.8700008392334,21.56999969482422,20.450000762939453,20.450000762939453,319600.0,0.02053790027504987,-4.333327278259408,-8.400129701686122,73.21432828907258,66.85448583899468,-0.2865974684307169,-0.8247127537185825,-0.9777351313710412,-3.065764834024172,9.585811439511941,1.1199989318847656,0.31359265338179654,0.7000004768371575,-0.3175095703569326,1.7175105240312476,0.19124545324011422,1.2087555004342008,-1.1032763063268192,46.96977140710343,-21.306430791782624,0.5087550235970443,12,-0.025000572204589844,-0.6350011825561523,-0.7050008773803711,-1.900001049041748,3.1700000762939453,0,0.0910397480654852,-1.1379206019310166,20.450000762939453,1.4166766007836031,20.540000915527344,1.2381017257039264,20.5,0.0910397480654852
1799,2006-12-12,21.06999969482422,21.209999084472656,20.8799991607666,21.0,301477.0,0.009583078464225236,-1.129022334338276,0.16666590978242607,71.15388142291334,68.13521357843373,-0.3475674097200603,-0.9721689057426666,-1.1075591918246595,-3.20966200380704,10.002166748189957,0.3399982452392578,0.3785877857562099,0.8349993705749519,-0.23942099021853736,1.9094197313684411,0.29778919017820726,1.3722095509716965,-1.1590131489642275,62.12120336387018,-3.7162074628369908,0.5372101803967447,12,-0.15999984741210938,-0.8350000381469727,-0.9049997329711914,-2.0999999046325684,2.7299995422363317,1,0.08210724097263755,-4.333327278259408,20.8700008392334,-1.1379206019310166,20.450000762939453,1.4166766007836031,20.540000915527344,0.08210724097263755
1800,2006-12-13,22.149999618530273,22.170000076293945,20.950000762939453,21.049999237060547,789618.0,0.051257709508717,1.1403472374428842,15.714359673024523,79.16669978038979,70.00510278510978,-1.3588263687809317,-1.9596840117416434,-2.10209828979351,-4.2233574528275355,10.804572851090077,1.2199993133544922,0.5176008475008125,1.7924993515014656,0.4497469679022643,3.135251735100667,1.1211231597018667,2.4638755433010644,-2.106292020753145,98.93045728407957,34.63719735414436,0.6713761917995998,12,-0.9399995803833008,-1.614999771118164,-1.992499828338623,-3.179999828338623,1.659999847412113,2,0.06094809953587266,-1.129022334338276,21.06999969482422,-4.333327278259408,20.8700008392334,-1.1379206019310166,20.450000762939453,0.06094809953587266
1801,2006-12-14,22.01000022888184,22.399999618530273,22.0,22.280000686645508,609256.0,-0.0063205143141994435,-1.7586093499250217,-0.2454548764818761,77.23579967342448,71.95105072509412,-1.1465780589259644,-1.7179565852345036,-1.8729566714543822,-4.015118810830817,12.389310807055939,0.39999961853027344,0.6573565370775896,1.531999969482424,0.05012925195448403,3.013870687010364,0.791064610718454,2.272935328246394,-1.7536633832530306,81.15944699781458,18.7942133116796,0.7409353587639704,12,-0.6850004196167028,-1.360000610351566,-1.8825001716613805,-3.040000438690189,1.7299995422363246,3,0.08814177709602711,1.1403472374428842,22.149999618530273,-1.129022334338276,21.06999969482422,-4.333327278259408,20.8700008392334,0.08814177709602711
1802,2006-12-15,22.0,22.13999938964844,21.899999618530273,22.0,668950.0,-0.0004543493311153224,-1.3999885559518943,-0.0,83.82354096146143,73.38681159121631,-1.0564150123180447,-1.5952095315662191,-1.7688686933580122,-3.93480765625484,13.962018540196915,0.23999977111816762,0.6792292230944241,1.398499774932862,-0.16041037753804943,2.9574099274037735,0.6190446986974045,2.1779548511683195,-1.4864236216230147,79.48718701124162,14.130490850802772,0.7794550762354563,12,-0.6750001907348633,-1.3500003814697266,-1.872499942779541,-3.0300002098083496,1.4400005340576136,4,0.07863634282892407,-1.7586093499250217,22.01000022888184,1.1403472374428842,22.149999618530273,-1.129022334338276,21.06999969482422,0.07863634282892407
1803,2006-12-18,21.8799991607666,22.100000381469727,21.850000381469727,21.950000762939453,316707.0,-0.00545458360151807,-2.846178675704623,-100.0,79.51069194789378,74.65352491954503,-0.8555032711669348,-1.3515442318900632,-1.5603598618027483,-3.743841194609004,15.337124653309486,0.25,0.6951050769970735,1.1559989929199226,-0.40034468771339604,2.712342673553241,0.37782715260326327,1.934170833236582,-1.1400519935712232,65.78945387103818,0.6876183401002578,0.7781718403166595,12,-0.5549993515014648,-1.2299995422363281,-1.7424993515014648,-2.909999370574951,1.3500003814697266,0,0.08226696587981563,-1.3999885559518943,22.0,-1.7586093499250217,22.01000022888184,1.1403472374428842,22.149999618530273,0.08226696587981563
1804,2006-12-19,21.850000381469727,21.850000381469727,21.3700008392334,21.51000022888184,185703.0,-0.001371059435443911,1.8235254518731276,-4.8570338682869165,71.42860479328613,75.08135351768931,-0.7070326792452128,-1.2036892319188652,-1.447791542646371,-3.6413727416994988,16.48504516548433,0.5099983215332031,0.7270910696616077,1.012000179290773,-0.5222897185867161,2.546290077168262,0.24485523035203016,1.7791451282295156,-0.9108469201141602,62.068988196791175,-0.09729819292988395,0.7671449489387441,12,-0.5000009536743164,-1.2000007629394531,-1.7125005722045898,-2.880000591278076,1.369998931884762,1,0.1002288556440889,-2.846178675704623,21.8799991607666,-1.3999885559518943,22.0,-1.7586093499250217,22.01000022888184,0.1002288556440889
1805,2006-12-20,21.979999542236328,22.059999465942386,21.5,21.88999938964844,214018.0,0.005949618237849119,3.4799957275389635,0.26470621234389835,73.43748253769807,75.46768452071068,-0.6761170659008577,-1.2389024703553844,-1.5642210927866635,-3.695015497418389,17.86639786764388,0.5599994659423864,0.7377806690152546,1.0414993286132805,-0.5165323570754943,2.5995310143020554,0.26248348576889313,1.820515171457668,-0.8655445420197978,59.223245237178155,0.1775320956854216,0.7790158428443867,12,-0.6149997711181641,-1.3299999237060547,-1.9424996376037598,-3.0099997520446777,1.1700000762939453,2,0.08280253561092876,1.8235254518731276,21.850000381469727,-2.846178675704623,21.8799991607666,-1.3999885559518943,22.0,0.08280253561092876
1806,2006-12-21,21.96999931335449,22.239999771118164,21.799999237060547,22.01000022888184,240544.0,-0.00045496947634704465,-1.3157857752346533,-0.44445386343416593,73.15172700420052,75.79141737892668,-0.49387602035301015,-1.1359249049165392,-1.5221120756479358,-3.6079418290269984,19.3287392863482,0.4400005340576172,0.7731017339764179,0.9354990959167431,-0.6286172261402534,2.4996154179737395,0.15344093488824484,1.7175572569452413,-0.7012789589403106,68.96542652313993,11.702289438481152,0.7820581610284978,12,-0.5449991226196254,-1.3199996948242152,-1.7824993133544886,-2.9999995231628382,1.2900009155273509,3,0.08375057852047596,3.4799957275389635,21.979999542236328,1.8235254518731276,21.850000381469727,-2.846178675704623,21.8799991607666,0.08375057852047596
1807,2006-12-22,21.96999931335449,22.170000076293945,21.700000762939453,22.040000915527344,203903.0,0.0,1.848481345548074,1.749999999999778,73.04684851550866,75.77280851519734,-0.28562644448738794,-1.033772272603457,-1.49965739864696,-3.526892498038052,21.1843180938352,0.4699993133544922,0.8269861095493383,0.8369991302490192,-0.700709854007183,2.3747081145052213,0.06814463812091631,1.605853622377122,-0.5655254472463795,68.96542652313993,13.706660480325922,0.7688544921281013,12,-0.32999992370605113,-1.3199996948242152,-1.679998874664303,-2.9999995231628382,1.480001449584961,4,0.08056442936198804,-1.3157857752346533,21.96999931335449,3.4799957275389635,21.979999542236328,1.8235254518731276,21.850000381469727,0.08056442936198804
1808,2006-12-27,22.100000381469727,22.200000762939453,21.920000076293945,21.93000030517578,67608.0,0.005917208565237253,-1.947367364352758,-2.4285169341433606,79.36506494823661,76.68516224023327,-0.2489873390755264,-1.027429211843355,-1.615868710697903,-3.5731477457140315,23.153072916122355,0.2800006866455078,0.8840415667440098,0.8470002174377456,-0.5912157467446839,2.285216181620175,0.12789223534652905,1.566108199528962,-0.5760634250709593,83.90809637603314,26.768112507062163,0.7191079820912155,12,-0.4250001907348633,-1.4500007629394531,-2.007500171661377,-3.130000591278076,1.2299995422363246,2,0.060633490020726155,1.848481345548074,21.96999931335449,-1.3157857752346533,21.96999931335449,3.4799957275389635,21.979999542236328,0.060633490020726155
1809,2006-12-28,22.1299991607666,22.15999984741211,21.93000030517578,22.020000457763672,108993.0,0.001357410804482484,1.7058757531218796,0.6470509037462554,83.53909949537635,77.17098443078734,-0.12607038720902253,-0.9336002212470902,-1.6143587717668098,-3.5212501506668694,25.241850063667233,0.22999954223632812,0.9593187618361263,0.7679990768432603,-0.5821595616751729,2.1181577153616935,0.09291975758404547,1.4430783961024751,-0.5009346849120533,85.13504805746793,23.354483244505687,0.6750793192592159,12,-0.24499893188476562,-1.2649993896484375,-2.227499485015869,-3.1499991416931152,1.130001068115238,3,0.04970630018910582,-1.947367364352758,22.100000381469727,1.848481345548074,21.96999931335449,-1.3157857752346533,21.96999931335449,0.04970630018910582
1810,2006-12-29,22.100000381469727,22.229999542236328,22.100000381469727,22.100000381469727,44175.0,-0.0013555707381163185,0.0,0.0,82.23144371539468,77.72605599100625,-0.11612124908767285,-0.8445136361104026,-1.5615767997197025,-3.4142865184405196,26.02377505908229,0.12999916076660156,0.995665223782435,0.6730002403259263,-0.6883620028987352,2.034362483550588,-0.0076808812864044285,1.353681361938257,-0.3784236884940917,74.07413948395528,8.290083419576874,0.6806811216123315,12,-0.2950000762939453,-1.1650009155273438,-2.2250008583068848,-2.8450002670288086,1.3899993896484375,4,0.05067868382589946,1.7058757531218796,22.1299991607666,-1.947367364352758,22.100000381469727,1.848481345548074,21.96999931335449,0.05067868382589946
1811,2007-01-02,22.1299991607666,22.299999237060547,22.059999465942386,22.11000061035156,305756.0,0.001357410804482484,-2.9999682110786168,100.0,85.59326348866125,77.92269182736177,-0.14226923571026262,-0.8097020758101223,-1.5621712836028792,-3.3647679200185436,26.88114583824347,0.2399997711181605,1.0385945591483114,0.6354990959167495,-0.7246621584963968,1.9956603503298957,-0.04458153128982545,1.3155797231233244,-0.3270117167244102,71.66658189540074,0.5153995122097683,0.6800806272065739,1,-0.2949991226196289,-1.169999122619629,-2.2824997901916504,-2.7549991607666016,1.2400016784667969,1,0.04609130124017313,0.0,22.100000381469727,1.7058757531218796,22.1299991607666,-1.947367364352758,22.100000381469727,0.04609130124017313
1812,2007-01-03,22.8700008392334,22.940000534057614,22.13999938964844,22.15999984741211,497300.0,0.03343884801309516,-1.1333309597499612,35.50262279446198,87.31348169868113,78.78966846633816,-0.8335386197907582,-1.459950379574007,-2.259372565448409,-4.029562491165365,27.722633843211725,0.8100013732910121,0.9596602709774658,1.271000766754149,-0.1763759177497768,2.7183774512580747,0.5473124245021879,1.99468910900611,-0.9953719342526384,93.13728790105759,18.145451607873824,0.7236883422519622,1,-0.7150001525878906,-1.640000343322754,-3.0225014686584473,-3.080000877380371,0.37999916076660156,2,0.017052880425758365,-2.9999682110786168,22.1299991607666,0.0,22.100000381469727,1.7058757531218796,22.1299991607666,0.017052880425758365
1813,2007-01-04,22.75,22.989999771118164,22.54999923706055,22.71999931335449,353734.0,-0.005247085038472599,-1.3783758705480529,0.04225442920657595,82.30771713709728,79.99845872676163,-0.6449761254421666,-1.2496528215040072,-2.1064323250023165,-3.843869106327542,28.650223371476685,0.44000053405761363,0.8924956998109366,1.0529999732971191,-0.42874955409581617,2.5347495006900544,0.3121252096006515,1.7938747369935868,-0.7262190669484809,77.35850075124382,0.7081044895509052,0.7408747636964672,1,-0.505000114440918,-1.4549999237060547,-2.902500629425049,-2.9600000381469727,0.6200008392333984,3,0.030769264305030797,-1.1333309597499612,22.8700008392334,-2.9999682110786168,22.1299991607666,0.0,22.100000381469727,0.030769264305030797
1814,2007-01-05,22.690000534057614,22.899999618530273,22.420000076293945,22.520000457763672,149737.0,-0.0026373391623026876,-1.5945862351600881,5.666539513000672,67.08865802161802,79.2930337805305,-0.5065624588198929,-1.0821027472341207,-2.0186695802429533,-3.725523289128052,30.002085340215096,0.4799995422363281,0.8056098514534753,0.8895005226135204,-0.5644154754762702,2.343416520703311,0.16254252356862509,1.6164585216584157,-0.5500011444091726,67.74202810569528,-5.838514931622356,0.7269579990448952,1,-0.34500026702880504,-1.3950004577636683,-2.8925008773803675,-2.8300008773803675,0.9099998474121165,4,0.02820623070007433,-1.3783758705480529,22.75,-1.1333309597499612,22.8700008392334,-2.9999682110786168,22.1299991607666,0.02820623070007433
1815,2007-01-08,22.60000038146973,22.85000038146973,22.459999084472656,22.65999984741211,239105.0,-0.003966511699847408,-1.294111377265685,-0.35293787656092623,69.28106612147194,78.86296034911621,-0.35689801463971094,-0.8713855917474262,-1.9055704424956872,-3.5806205803081106,31.741623908075322,0.39000129699707387,0.7480218279753998,0.6945003509521506,-0.6641592979145408,2.053159999818842,0.015170526518804905,1.3738301753854962,-0.32400093078613423,58.06459551916804,-13.955921448957056,0.6793298244333449,1,-0.2550001144409215,-1.0450000762939489,-2.802500724792484,-2.720000267028812,1.0200004577636683,0,0.02920353257840036,-1.5945862351600881,22.690000534057614,-1.3783758705480529,22.75,-1.1333309597499612,22.8700008392334,0.02920353257840036
1816,2007-01-09,22.70000076293945,22.84000015258789,22.459999084472656,22.56999969482422,426973.0,0.004424795565566075,-1.1714204749811992,-2.1667037543313783,71.60497606393619,78.70275229894148,-0.3827032936382686,-0.8445685647395109,-1.983090219239756,-3.6263358922616042,33.57516930167907,0.3800010681152344,0.7517171287701494,0.6865007400512653,-0.5533341225236583,1.9263356026261889,0.06658330876380347,1.306418171338727,-0.30976126098632406,65.88248493756184,-4.979008355733129,0.6199174312874622,1,-0.24500083923339488,-1.0800008773803675,-2.7050013542175257,-2.8200006484985316,1.0999984741211009,1,0.03480171725229564,-1.294111377265685,22.60000038146973,-1.5945862351600881,22.690000534057614,-1.3783758705480529,22.75,0.03480171725229564
1817,2007-01-10,22.8799991607666,23.0,22.6299991607666,22.709999084472656,482554.0,0.007929444571694644,-1.242429847123082,1.307682150297873,79.76196693467998,78.74685251965742,-0.4694064702324603,-0.8782096004012772,-2.1419214914488443,-3.7496530806686863,35.49411438154512,0.37000083923339844,0.7442088899945247,0.7449992179870613,-0.31257506907182275,1.8025735050459453,0.21621207445761925,1.2737863615165033,-0.4200000762939453,79.31019741060946,7.484620951367404,0.5287871435294415,1,-0.41499900817871094,-1.2549991607666016,-2.8849997520446777,-2.9999990463256836,0.6700000762939489,2,0.021416158061186685,-1.1714204749811992,22.70000076293945,-1.294111377265685,22.60000038146973,-1.5945862351600881,22.690000534057614,0.021416158061186685
1818,2007-01-11,22.770000457763672,23.0,22.70000076293945,22.70000076293945,427918.0,-0.004807635797100418,-7.5714441416886045,0.41176272593658475,76.13641905401818,77.92433247061763,-0.2842673321581408,-0.6519975654738879,-2.002893183636612,-3.581121325712587,36.149631482129884,0.2999992370605504,0.7387035733856457,0.5400005340576186,-0.37019944565942,1.4502005137746572,0.08490054419910109,0.9951005239161361,-0.3100013732910156,60.34490129469526,-12.189581948352156,0.4550999898585191,1,-0.24000072479248047,-1.1450004577636719,-2.6275010108947754,-2.890000343322754,0.7299995422363281,3,0.021080348378854197,-1.242429847123082,22.8799991607666,-1.1714204749811992,22.70000076293945,-1.294111377265685,22.60000038146973,0.021080348378854197
1819,2007-01-12,22.79999923706055,22.8799991607666,22.649999618530273,22.70000076293945,287081.0,0.0013174694200170922,-1.2999866486105018,1.4285558583106557,74.6988450172122,77.08737705970846,-0.2338206710355415,-0.5752364218159478,-2.015810398264417,-3.55341506302236,36.78293042961022,0.22999954223632812,0.7382407644905342,0.48349933624268004,-0.27943927341798513,1.2464379459033452,0.10203003141234745,0.8649686410730126,-0.24279998779297074,62.96288447138342,-10.790432683010792,0.3814693048303331,1,-0.269999504089359,-1.1749992370605504,-2.6224999427795446,-2.9199991226196325,0.7700004577636683,4,0.02500007110729774,-7.5714441416886045,22.770000457763672,-1.242429847123082,22.8799991607666,-1.1714204749811992,22.70000076293945,0.02500007110729774
1820,2007-01-15,23.5,23.68000030517578,22.75,22.75,1025958.0,0.03070178887557251,-1.4800008138020833,7.500114442663692,82.55325365744793,76.74959818957363,-0.7982965157500459,-1.2320823512926395,-2.679604830147646,-4.192331851383365,36.747289928925866,0.9300003051757812,0.7307851497442073,1.1160000801086412,0.19299778561519076,2.0390023746020915,0.654498932861916,1.5775012273553664,-0.8630966156005861,85.24589138754784,10.437210079006505,0.4615011472467249,1,-0.5900001525878906,-1.5349998474121094,-3.310000419616699,-3.619999885559082,0.0,0,0.004255335381690539,-1.2999866486105018,22.79999923706055,-7.5714441416886045,22.770000457763672,-1.242429847123082,22.8799991607666,0.004255335381690539
1821,2007-01-16,23.95000076293945,24.399999618530273,23.3700008392334,24.059999465942386,1565006.0,0.019148968635721353,1.6075951200786118,-0.14666493733724906,85.35720246184457,76.53223382992513,-1.0761488782576834,-1.6119358978401372,-3.0761404945421518,-4.575457029327179,36.72237279091048,1.029998779296875,0.7283103673326536,1.4690008163452113,0.3291960650842789,2.6088055676061437,0.8990984407147451,2.0389031919756775,-1.3000011444091761,74.57634241748275,-0.9313408449186227,0.5699023756304656,1,-0.5400009155273402,-1.6000013351440394,-3.760001182556149,-4.070000648498532,-0.5200004577636683,1,-0.013778702012264499,-1.4800008138020833,23.5,-1.2999866486105018,22.79999923706055,-7.5714441416886045,22.770000457763672,-0.013778702012264499
1822,2007-01-17,23.729999542236328,23.95000076293945,23.489999771118164,23.59000015258789,448923.0,-0.009185854434023866,-1.7058869728146635,-1.272736730765814,78.20070208970368,76.07589882465918,-0.8060976624131264,-1.323540703826822,-2.8099310483349313,-4.289819286414264,36.92772594312426,0.4600009918212855,0.7338830514933434,1.1624996185302727,-0.08143131183517127,2.4064305488957167,0.5405341533475507,1.7844650837129947,-0.9799995422363281,61.714281354631694,-12.204909675281769,0.6219654651827224,1,-0.31999969482421875,-1.364999771118164,-3.5399999618530273,-3.84999942779541,-0.22999954223632812,2,0.0029498397039422475,1.6075951200786118,23.95000076293945,-1.4800008138020833,23.5,-1.2999866486105018,22.79999923706055,0.0029498397039422475
1823,2007-01-18,23.68000030517578,23.989999771118164,23.540000915527344,23.989999771118164,527482.0,-0.0021070053950719148,1.9032234247426614,-2.214291553133515,76.63234092144026,77.13630803575055,-0.6820271164114864,-1.192938196641407,-2.699489613341047,-4.175564280981259,37.2738377851091,0.4499988555908203,0.7357433361175723,1.0225003242492683,-0.271451545957369,2.3164521944559056,0.37552438914595143,1.6694762593525851,-0.6000003814697266,58.857182094029014,-13.079688693463538,0.6469759351033185,1,-0.2500009536743164,-1.255000114440918,-3.4900007247924805,-3.8000001907348633,-0.4500007629394531,3,-0.005489909900331269,-1.7058869728146635,23.729999542236328,1.6075951200786118,23.95000076293945,-1.4800008138020833,23.5,-0.005489909900331269
1824,2007-01-19,24.040000915527344,24.149999618530273,23.45000076293945,23.54999923706055,760200.0,0.015202728281759281,-1.0289862283625963,-1.5806532987958957,79.93828196148465,78.32044312908528,-0.9279785065797199,-1.4550587303088776,-2.991361893899132,-4.466168333504662,38.75878980667148,0.6999988555908239,0.6751051225463165,1.2730009078979485,-0.10138335351124184,2.647385169307139,0.5858087771933533,1.9601930386025437,-0.6960010528564453,78.18189174349045,6.246227813869282,0.6871921307045947,1,-0.6100015640258789,-1.4000015258789062,-3.5000009536743164,-4.160000801086426,-1.0300006866455043,4,-0.022462599624052393,1.9032234247426614,23.68000030517578,-1.7058869728146635,23.729999542236328,1.6075951200786118,23.95000076293945,-0.022462599624052393
1825,2007-01-22,23.79999923706055,24.25,23.79999923706055,24.25,402516.0,-0.009983430504438062,-1.0000000000000158,-0.9183657581490212,74.20288092348791,78.60909922459103,-0.5585987301754898,-1.1296330322832837,-2.696866511986862,-4.156982172729851,40.106588658897415,0.4500007629394496,0.6391863016415904,0.9419992446899457,-0.45382348546354834,2.3378219748434397,0.2440878796131969,1.6399106097666944,-0.34999847412110086,41.74746674172651,-28.973784933324893,0.6979113650767478,1,-0.2849998474121129,-1.1249990463256871,-3.2274994850158727,-3.9199991226196325,-1.3299999237060618,0,-0.009663846622237848,-1.0289862283625963,24.040000915527344,1.9032234247426614,23.68000030517578,-1.7058869728146635,23.729999542236328,-0.009663846622237848
1826,2007-01-23,23.809999465942386,23.88999938964844,23.68000030517578,23.75,878656.0,0.00042017769758007084,-1.1000028610393557,-0.13333192048489853,67.27937876560958,77.2221449835832,-0.4409588639457631,-1.0484729089194893,-2.6456528427265376,-4.094322977430789,41.182675441359805,0.2099990844726598,0.6830476198992095,0.8599994659423871,-0.5319323956865212,2.2519313275712953,0.16403353512793117,1.555965396756843,-0.3599987030029368,44.99988079059745,-21.940500423709942,0.6959659308144545,1,-0.2849998474121129,-0.9249992370605504,-2.9374995231628453,-3.8449993133544957,-2.159999847412113,1,-0.013019717467268599,-1.0000000000000158,23.79999923706055,-1.0289862283625963,24.040000915527344,1.9032234247426614,23.68000030517578,-0.013019717467268599
1827,2007-01-24,23.739999771118164,23.85000038146973,23.290000915527344,23.75,488675.0,-0.002939928449992135,4.333303058101051,-0.1666719649044629,68.539321026768,76.3780229805554,-0.26388994050566694,-0.8844145949231539,-2.5088324918992413,-3.9473414632306074,42.120440333240126,0.5599994659423864,0.736065142443092,0.7014997482299812,-0.6526405828133406,2.055640079273303,0.024429582708322073,1.3785699137516403,0.6599998474121094,46.87492549412298,-17.973188256676906,0.6770701655216608,1,-0.21500015258789062,-0.8549995422363281,-2.752500057220459,-3.6599998474121094,-2.6199989318847656,2,-0.01305810736862456,-1.1000028610393557,23.809999465942386,-1.0000000000000158,23.79999923706055,-1.0289862283625963,24.040000915527344,-0.01305810736862456
1828,2007-01-25,23.440000534057614,23.649999618530273,23.149999618530273,23.51000022888184,531650.0,-0.012636867731798618,1.8571553133514986,6.9998092695029035,62.88659861386223,75.06555115796097,0.15773052863373138,-0.5047578231238568,-2.150568466332178,-3.5740377695886814,42.932648970002425,0.5900001525878906,0.7746536791783356,0.3345005035400348,-0.9551911964476218,1.6241922035276914,-0.3103453464537935,0.9793463535338631,0.9377991104126018,26.363710450706,-36.54371318413897,0.6448458499938288,1,0.13499927520752308,-0.5550003051757777,-2.4525008201599086,-3.360000610351559,-2.2800006866455043,3,0.0025597041201090853,4.333303058101051,23.739999771118164,-1.1000028610393557,23.809999465942386,-1.0000000000000158,23.79999923706055,0.0025597041201090853
1829,2007-01-26,23.229999542236328,23.53000068664551,23.149999618530273,23.34000015258789,186886.0,-0.008959086477671407,-1.8148179544780494,1.5714441416892138,60.39602339932252,72.60363668483593,0.4862789886420593,-0.21936936265765183,-1.8690345945540194,-3.2889738438569402,43.78875037073916,0.3800010681152379,0.7811593208565881,0.06949949264526367,-1.1361097985565465,1.2751087838470738,-0.5333051529556414,0.6723041382461687,1.098688101196288,7.272717814803448,-53.92377343551625,0.6028046456009043,1,0.5450000762939453,-0.3449993133544922,-2.242499828338623,-3.130000114440918,-2.279998779296875,4,0.0,1.8571553133514986,23.440000534057614,4.333303058101051,23.739999771118164,-1.1000028610393557,23.809999465942386,0.0
1830,2007-01-29,23.21999931335449,23.29999923706055,22.75,23.01000022888184,344805.0,-0.00043048769173059664,1.9729774313609882,-1.9090719933415916,58.843511155716826,69.65767098415506,0.5055480066400762,-0.12770702887532792,-1.7838861915847524,-3.201290737385328,44.21297199160858,0.5499992370605504,0.8052155273919013,0.003499317169186611,-1.09389051524267,1.1008891495810431,-0.5451955990367416,0.5521942333751149,1.0615408090820324,41.22803201670393,-18.57532184849274,0.5486949162059276,1,0.28000068664551137,-0.2699995040893519,-2.219999790191647,-3.1199998855590785,-2.4699993133544886,0,-0.009043888487622498,-1.8148179544780494,23.229999542236328,1.8571553133514986,23.440000534057614,4.333303058101051,23.739999771118164,-0.009043888487622498
1831,2007-01-30,23.149999618530273,23.21999931335449,22.8799991607666,22.989999771118164,264561.0,-0.003014629495874166,1.2666734483679711,0.7619073569482546,54.770323022424485,67.05429553223514,0.5030328678118785,0.023849393048880785,-1.634778528276641,-3.0521088623279233,44.565024901390906,0.3400001525878871,0.8372056500916045,-0.11750040054321431,-1.0899822281104221,0.8549814270239935,-0.6037413143268182,0.3687405132403896,1.0396480965600574,36.36358907401712,-20.105937009247953,0.48624091378360446,1,0.35000038146972656,-0.09999942779541016,-2.1424999237060547,-2.984999656677246,-2.6499996185302734,1,-0.02937366377455497,1.9729774313609882,23.21999931335449,-1.8148179544780494,23.229999542236328,1.8571553133514986,23.440000534057614,-0.02937366377455497
1832,2007-01-31,23.26000022888184,23.540000915527344,23.149999618530273,23.21999931335449,323729.0,0.004751646313787328,-3.3333403975755522,0.2500059604702063,58.65722833628879,65.05706080055165,0.35688159059139934,-0.05843115013459155,-1.6605052738617587,-3.084836857744005,44.33569963661181,0.3900012969970703,0.7772938619049299,-0.026999759674069423,-0.9813934742150963,0.9273939548669574,-0.5041966169445828,0.450197097596444,0.8432686233030715,56.666716116467384,0.6590031931028619,0.4771968572705134,1,0.2399997711181605,-0.2100000381469762,-2.222500324249271,-2.6850004196167028,-1.8299999237060582,2,-0.06921756640193133,1.2666734483679711,23.149999618530273,1.9729774313609882,23.21999931335449,-1.8148179544780494,23.229999542236328,-0.06921756640193133
1833,2007-02-01,23.45000076293945,23.670000076293945,23.290000915527344,23.290000915527344,207772.0,0.008168552544624896,-3.749994039529838,3.9999046347502976,60.86957076441794,62.938315111988686,0.1461990099557795,-0.20374670169494635,-1.7590627714077591,-3.20445736579628,44.10616093354869,0.4099998474121058,0.6555551268754023,0.1280007362365687,-0.7942756445931849,1.0502771170663223,-0.3331374541783063,0.5891389266514437,0.5720719581143676,76.08703314017936,20.093303730978334,0.46113819041487664,2,0.04999923706055043,-0.2900009155273402,-2.305001258850094,-2.800001144409176,-1.7900009155273402,3,-0.09936033466525085,-3.3333403975755522,23.26000022888184,1.2666734483679711,23.149999618530273,1.9729774313609882,23.21999931335449,-0.09936033466525085
1834,2007-02-02,23.32999992370605,23.46999931335449,23.18000030517578,23.420000076293945,111650.0,-0.0051173064106270205,2.0526432027627406,-0.5625014901175752,46.47303561351974,59.8572211886589,0.17309792284578407,-0.03514206547369625,-1.551641247853862,-3.026035149200826,44.111732679811084,0.2899990081787074,0.5626927311394674,-0.02400007247925018,-0.8970444568617566,0.8490443119032562,-0.46052226467050517,0.4125221197120048,0.6157484340845372,63.04346473996789,10.305868276199583,0.43652219219125366,2,-0.010000228881832385,-0.1649999618530238,-2.1675000190734828,-2.6800003051757777,-1.7299995422363246,4,-0.09301329118689639,-3.749994039529838,23.45000076293945,-3.3333403975755522,23.26000022888184,1.2666734483679711,23.149999618530273,-0.09301329118689639
1835,2007-02-05,23.26000022888184,23.59000015258789,23.149999618530273,23.25,291688.0,-0.0030004155616427663,-3.190461485363439,-0.11111346585855245,33.00495063924231,56.04895139684031,0.17706348450736087,0.0915312437292819,-1.4061270022867696,-2.9011004838153944,44.18285451127992,0.4400005340576172,0.47163592428111656,-0.1269997596740673,-0.9268709872793686,0.672871467931234,-0.5269353734767179,0.27293585412858334,0.6140032274413123,48.10134528281888,-1.7963920836177323,0.39993561380265136,2,0.03999996185302379,-0.030000686645511365,-1.8850002288818395,-2.610000610351566,-1.7800006866455114,0,-0.09931209988012257,2.0526432027627406,23.32999992370605,-3.749994039529838,23.45000076293945,-3.3333403975755522,23.26000022888184,-0.09931209988012257
1836,2007-02-06,23.489999771118164,23.59000015258789,23.11000061035156,23.11000061035156,210376.0,0.009888200342781372,-1.526318959589188,37.999046347497824,44.117660808434174,53.33543359480322,-0.11521798569434338,-0.08036955675525803,-1.5589614637815288,-3.0728328628801655,44.21646196561041,0.4799995422363317,0.32771214703982565,0.06349983215331889,-0.6686861531537573,0.7956858174603951,-0.3025931605002192,0.429592824806857,0.3165634778255999,67.85705770756933,18.650407620393473,0.36609299265353873,2,-0.2799997329711914,-0.26000022888183594,-2.119999885559082,-2.8400001525878906,-2.3299999237060547,1,-0.11664537240596728,-3.190461485363439,23.26000022888184,2.0526432027627406,23.32999992370605,-3.749994039529838,23.45000076293945,-0.11664537240596728
1837,2007-02-07,23.3700008392334,23.6299991607666,23.32999992370605,23.38999938964844,333124.0,-0.005108511411409555,-4.999961853172507,-0.05262788047925636,42.65404985676818,51.08737262179277,-0.05947752850492449,0.08244846839485476,-1.359989000964049,-2.896908407085604,44.0645779448066,0.2999992370605504,0.20714091629227482,-0.08099918365478587,-0.7675591011664373,0.6055607338568656,-0.4242791424106116,0.26228077510103986,0.3731686147737392,46.428656578145514,-1.4929370570418072,0.3432799587558253,2,-0.16000080108642578,-0.10000133514404297,-1.9725008010864258,-2.720001220703125,-1.9200000762939453,2,-0.12280704904448525,-1.526318959589188,23.489999771118164,-3.190461485363439,23.26000022888184,2.0526432027627406,23.32999992370605,-0.12280704904448525
1838,2007-02-08,23.25,23.54999923706055,23.11000061035156,23.399999618530273,220811.0,-0.005134823916306486,-1.0465128657798195,7.500524558892325,28.877011892862086,47.58526023218605,0.03434965030496073,0.25323706536723734,-1.1511094361702305,-2.7215911014294747,43.67180294406409,0.4399986267089915,0.1210427115729118,-0.22500000000000142,-0.8412880555233464,0.39128805552334356,-0.5331440277616757,0.08314402776167285,0.4335792867667081,26.92303460013475,-16.461525361931095,0.30814402776167266,2,-0.039999961853027344,0.15999984741210938,-1.5574994087219238,-2.3299999237060547,-1.9799995422363281,3,-0.07827955676663312,-4.999961853172507,23.3700008392334,-1.526318959589188,23.489999771118164,-3.190461485363439,23.26000022888184,-0.07827955676663312
1839,2007-02-09,23.3700008392334,23.45000076293945,23.10000038146973,23.10000038146973,147485.0,0.005161326418640755,-1.592591022761004,-1.8000076294139102,37.71434488095416,45.237575090545754,-0.0711899286315969,0.1877551408747138,-1.1870641230959826,-2.784696741238019,43.41254456821835,0.35000038146971946,0.03354658273057254,-0.13349924087524556,-0.6652799233151931,0.398281441564702,-0.39938958209522113,0.13239110034473,0.2599983215332031,50.943599930903105,7.048256856931744,0.26589034121997424,2,-0.095001220703125,0.03999900817871094,-1.6000008583068848,-2.4250011444091797,-1.6200008392333984,4,-0.07317077151963769,-1.0465128657798195,23.25,-4.999961853172507,23.3700008392334,-1.526318959589188,23.489999771118164,-0.07317077151963769
1840,2007-02-12,23.60000038146973,23.85000038146973,23.1299991607666,23.1299991607666,320192.0,0.00984165742305887,-2.0638270242192216,1.740742310572381,44.670077300822555,44.115325565923314,-0.270012369924185,-0.03622581305393524,-1.356014232398124,-2.9638696109911855,42.41985416275247,0.7200012207031286,-0.01528336255813656,0.09150028228760121,-0.4420194803443813,0.6250200449195837,-0.17525959902839006,0.3582601636035925,-0.8500003814697301,66.66666666666666,21.96460874856072,0.26675988131599204,2,-0.125,-0.17000102996826527,-1.7800002098083532,-2.6550006866455114,-1.8299999237060582,0,-0.08474576134203649,-1.592591022761004,23.3700008392334,-1.0465128657798195,23.25,-4.999961853172507,23.3700008392334,-0.08474576134203649
1841,2007-02-13,23.6200008392334,23.729999542236328,23.5,23.60000038146973,181655.0,0.0008474770101856155,-1.0908933277847135,0.04255405493149007,46.87503104405372,42.80619253345276,-0.24175507922024764,-0.08665974074632032,-1.31282943141305,-2.9373608997444123,40.74527398067273,0.22999954223632812,-0.04142217401479087,0.12800073623657227,-0.36705278192638957,0.6230542543995341,-0.11952602284490865,0.3755274953180532,-0.8480008316040042,69.33339436848911,23.877340584843083,0.24752675908148064,2,-0.14500045776366832,-0.1900014877319336,-1.6700005531311035,-2.6750011444091797,-0.9000015258789098,1,-0.09060123712792068,-2.0638270242192216,23.60000038146973,-1.592591022761004,23.3700008392334,-1.0465128657798195,23.25,-0.09060123712792068
1842,2007-02-14,23.79999923706055,23.79999923706055,23.45000076293945,23.56999969482422,199967.0,0.007620592355279232,2.0434710497072306,11.499713904255511,59.99995761450205,42.709568850128775,-0.3767148141040657,-0.27525765345588127,-1.426248230223333,-3.0659781897758265,39.02248391994605,0.34999847412110086,-0.054815231507724604,0.3044991493225133,-0.19856413400603046,0.8075624326510571,0.05296750765824143,0.5560307909867852,-1.0064392219543485,93.33318074544272,43.584082554722926,0.2515316416642727,2,-0.3249988555908203,-0.2849998474121129,-1.762499332427982,-2.8549995422363317,-0.6899986267089915,2,-0.11092434765869752,-1.0908933277847135,23.6200008392334,-2.0638270242192216,23.60000038146973,-1.592591022761004,23.3700008392334,-0.11092434765869752
1843,2007-02-15,23.54999923706055,23.670000076293945,23.25,23.670000076293945,113543.0,-0.010504202017397879,5.999952316617659,-0.5217438176902557,58.69564315997901,44.067636355290915,-0.12408743049106263,-0.037414642659886255,-1.111523312536086,-2.7628147721286034,36.94789346653816,0.5499992370605504,-0.05171662021100332,0.06099920272827575,-0.43534108410068484,0.5573394895572363,-0.18717094068620455,0.30916934614275604,-0.7353104146270795,59.999847412109375,4.6762770126991455,0.24817014341447982,2,-0.07499885559082031,-0.02499961853027699,-1.5049991607666051,-2.5999994277954137,-0.5499992370605504,3,-0.08917191261799862,2.0434710497072306,23.79999923706055,-1.0908933277847135,23.6200008392334,-2.0638270242192216,23.60000038146973,-0.08917191261799862
1844,2007-02-16,23.5,23.61000061035156,23.3700008392334,23.3700008392334,261925.0,-0.00212310992273268,-2.692328007394637,-1.0833187634109833,57.446830096757544,46.78340073945927,-0.053012557162006146,-0.03156347602627818,-0.9905652166538701,-2.658604759320017,34.631113650983565,0.2399997711181605,-0.07029698099987414,0.038000011444090376,-0.38554864612067163,0.4615486690088524,-0.1737743173382924,0.24977434022647316,-0.6646049463858041,51.388918323231216,-5.481452953812585,0.21177432878238162,2,-0.024999618530269885,0.024999618530273438,-1.4225001335144043,-2.5500001907348633,-0.7399997711181605,4,-0.09489359754197146,5.999952316617659,23.54999923706055,2.0434710497072306,23.79999923706055,-1.0908933277847135,23.6200008392334,-0.09489359754197146
1845,2007-02-19,23.56999969482422,23.709999084472656,23.149999618530273,23.54999923706055,256045.0,0.0029787104180518664,2.7333392673219485,0.15385066830990415,61.1702197814462,48.67812951423838,-0.08315955141141984,-0.12614517494244382,-0.9834610545468756,-2.6743943259341805,31.866836891410355,0.5599994659423828,-0.11174852702239235,0.11949968338012695,-0.2770364808659558,0.5160358476262097,-0.07876839874291264,0.31776776550316654,-0.7143125346529118,64.61543427419439,4.9383066278689896,0.1982680821230409,2,-0.09499931335448863,0.005000114440917969,-1.492499828338623,-2.619999885559082,-0.9499988555908203,0,-0.07721678907038243,-2.692328007394637,23.5,5.999952316617659,23.54999923706055,2.0434710497072306,23.79999923706055,-0.07721678907038243
1846,2007-02-20,23.5,23.70000076293945,23.34000015258789,23.34000015258789,137357.0,-0.00296986405305677,-3.5000119209402794,7.999809269503614,56.52173913043472,50.2189838779791,-0.012954444791976272,-0.08491424669950476,-0.8368707372176338,-2.5481251245351437,29.353317230563807,0.36000061035155895,-0.09506580115212415,0.06499996185302592,-0.29491225639922547,0.4249121801052773,-0.114956147273098,0.24495607097914984,-0.6244265754027261,53.846244134899216,-5.955082217039383,0.17995610912612517,2,-0.024999618530269885,0.07499980926513672,-1.0625,-2.2100000381469727,-0.9099998474121094,1,-0.07361700179729058,2.7333392673219485,23.56999969482422,-2.692328007394637,23.5,5.999952316617659,23.54999923706055,-0.07361700179729058
1847,2007-02-21,23.43000030517578,23.70000076293945,23.25,23.70000076293945,96287.0,-0.0029787104180518664,2.3333333333333948,-1.6875044703525992,49.41859046723469,52.50138149735383,0.0742604958594697,-0.04145514786109672,-0.6866132719199527,-2.421212713831764,27.809531516746333,0.4500007629394496,-0.04004658979972575,0.010500240325928445,-0.3195699275881765,0.3405704082400334,-0.1545348436311258,0.17553532428298269,-0.5349383414410589,50.000170299147484,-7.421345838217334,0.16503508395705296,2,0.045000076293948865,0.06999969482421875,-0.5500006675720215,-1.7800006866455078,-0.6800003051757812,2,-0.03030307223958728,-3.5000119209402794,23.5,2.7333392673219485,23.56999969482422,-2.692328007394637,23.5,-0.03030307223958728
1848,2007-02-22,23.5,23.5,23.26000022888184,23.26000022888184,108665.0,0.002987609642017608,-1.0000000000000295,-0.8888865341414812,55.08983403745505,54.43199140363172,0.0485591711097868,-0.11249714726241322,-0.6874269816550438,-2.4328358334086104,26.58137574859162,0.2399997711181605,-0.026334250603429865,0.07749996185302876,-0.25444010037231735,0.4094400240783749,-0.08847006925964251,0.24346999296570004,-0.585839267910579,62.50012772436061,5.550581663747593,0.1659700311126728,2,-0.010000228881835938,0.0,-0.6125001907348633,-1.8500003814697266,-0.5,3,-0.01659571870844434,2.3333333333333948,23.43000030517578,-3.5000119209402794,23.5,2.7333392673219485,23.56999969482422,-0.01659571870844434
1849,2007-02-23,23.229999542236328,23.45000076293945,23.229999542236328,23.399999618530273,190490.0,-0.011489381181432834,-1.5882484937561991,-0.7083343267450375,49.19784132670069,54.93507629539596,0.33146955154107616,0.16601498511307256,-0.35639904990059534,-2.1035201181192136,25.25165689674587,0.2700004577636719,-0.004974741864380405,-0.1925004959106431,-0.5244405581359892,0.139439566314703,-0.3584705270233144,-0.02653046479797183,-0.29712201715929965,14.285714285714285,-41.97443622088817,0.1659700311126728,2,0.24499988555908203,0.2700004577636719,-0.30249977111816406,-1.5799999237060547,-0.399999618530277,4,-0.009900970588404334,-1.0000000000000295,23.5,2.3333333333333948,23.43000030517578,-3.5000119209402794,23.5,-0.009900970588404334
1850,2007-02-26,23.01000022888184,23.170000076293945,22.95000076293945,23.10000038146973,352604.0,-0.009470482896673738,-1.0952406902814542,0.529412424687812,37.096764269761216,53.84860220936346,0.5129145041029766,0.3894419239949869,-0.11148737181337154,-1.8242439821917813,24.64333808228762,0.27999877929687855,0.05174567116517892,-0.40199985504149893,-0.7720125267026354,-0.03198718338036244,-0.5870061908720672,-0.21699351921093069,0.8400001525878906,7.999928792318656,-44.860308366454575,0.185006335830569,2,0.3649997711181605,0.4899997711181605,0.02499914169311168,-1.360000610351566,0.2399997711181605,0,-0.010864841265242675,-1.5882484937561991,23.229999542236328,-1.0000000000000295,23.5,2.3333333333333948,23.43000030517578,-0.010864841265242675
1851,2007-02-27,22.46999931335449,22.920000076293945,21.88999938964844,22.79999923706055,580239.0,-0.023468096921161696,2.6140273385868804,3.666659602424527,30.26311386542814,50.544508459466364,0.9751836262476274,0.9232208833956612,0.4521779789001492,-1.2257481369564367,24.789110792310552,1.1200008392333984,0.06512083168363603,-0.9080007553100629,-1.4597292790922758,-0.3562722315278499,-1.183865017201171,-0.6321364934189546,1.3620010757446366,32.04417036720095,-20.73612125207255,0.2758642618911068,2,0.32999992370605824,0.4200000762939524,0.6250004768371618,-0.8199996948242152,0.7600002288818395,1,0.006675635534610924,-1.0952406902814542,23.01000022888184,-1.5882484937561991,23.229999542236328,-1.0000000000000295,23.5,0.006675635534610924
1852,2007-02-28,21.649999618530273,22.049999237060547,21.32999992370605,21.549999237060547,702317.0,-0.03649308944735341,-1.6666690214223683,-0.3030315290581676,23.15433470922838,46.59547418716074,1.6294919155538992,1.7037722387381642,1.2871239367936553,-0.3498311976039119,24.723737299233246,1.1399993896484375,0.0238790450305828,-1.6475004196166978,-2.597666856449262,-0.6973339827841336,-2.122583638032978,-1.1724172012004175,2.1043207305908247,14.746529196936075,-39.598283943665216,0.4750832184162816,2,0.869999885559082,0.9400005340576172,1.5550003051757812,0.0,1.659999847412113,2,0.043418039289620625,2.6140273385868804,22.46999931335449,-1.0952406902814542,23.01000022888184,-1.5882484937561991,23.229999542236328,0.043418039289620625
1853,2007-03-01,21.1200008392334,21.799999237060547,20.81999969482422,21.739999771118164,591323.0,-0.024480313562834755,1.648655057581475,-6.199965667855576,16.814115973699998,42.08072817348768,1.9875592044214656,2.16106191548554,1.8300870841927193,0.23053682530103714,24.67110605417317,0.9799995422363281,-0.04576837336754025,-2.060999202728272,-3.4170909968560395,-0.7049074086005049,-2.7390450997921576,-1.3829533056643868,2.488860284362797,11.40688298747244,-41.576666764255535,0.6780458970638842,3,1.144998550415039,1.2149991989135742,2.0849990844726562,0.529998779296875,2.2299995422363317,3,0.07717798749982285,-1.6666690214223683,21.649999618530273,2.6140273385868804,22.46999931335449,-1.0952406902814542,23.01000022888184,0.07717798749982285
1854,2007-03-02,21.15999984741211,21.63999938964844,21.030000686645508,21.280000686645508,194256.0,0.0018938923574476352,-2.2105265799657867,0.1935500741406149,11.874932572141091,36.60347403912044,1.766489675655194,2.055545300267706,1.8047516315518948,0.23797857462403016,24.92614272198581,0.6099987030029332,-0.16979529810647165,-1.912500190734864,-3.5387308558673496,-0.2862695256023784,-2.725615523301105,-1.099384858168623,2.2257523618823285,14.468089250915325,-35.26510277414128,0.8131153325662421,3,1.1000003814697266,1.1750001907348633,2.070000171661377,0.48999977111816406,2.139999389648441,4,0.08695652957733468,1.648655057581475,21.1200008392334,-1.6666690214223683,21.649999618530273,2.6140273385868804,22.46999931335449,0.08695652957733468
1855,2007-03-05,20.950000762939453,21.149999618530273,20.46999931335449,20.5,64440.0,-0.009924342437948486,-1.6666566936436706,-3.7499801319240245,10.619394339721453,31.503213506818966,1.7497647492144495,2.1962126917266005,2.0230854919156656,0.4589125006232493,25.20379602796612,0.6900005340576207,-0.29161842691612705,-2.006999301910401,-3.8856895686502817,-0.1283090351705205,-2.9463444352803414,-1.0676541685404608,2.230491245197367,19.591889800437016,-26.519319412369924,0.9393451333699402,3,1.134999275207516,1.2099990844726562,2.3799991607666016,0.6999988555908203,2.299999237060547,0,0.08973742684020891,-2.2105265799657867,21.15999984741211,1.648655057581475,21.1200008392334,-1.6666690214223683,21.649999618530273,0.08973742684020891
1856,2007-03-06,20.75,21.11000061035156,20.5,20.75,140407.0,-0.009546575448973416,-1.4400024414062358,0.0,5.278551532033433,26.598764736241048,1.6971260476546242,2.2982468199221557,2.229591236020145,0.6778973929794958,25.614951908654092,0.610000610351559,-0.42646952397906546,-2.070000076293944,-4.171448046984068,0.03144789439618023,-3.120724061639006,-1.0192760909488818,2.159442738658587,17.72156330164497,-21.49038639478581,1.0507239853450616,3,1.234999656677246,1.4099998474121094,2.4749999046325684,0.8999996185302734,2.25,1,0.12048192771084332,-1.6666566936436706,20.950000762939453,-2.2105265799657867,21.15999984741211,1.648655057581475,21.1200008392334,0.12048192771084332
1857,2007-03-07,20.5,20.799999237060547,20.25,20.25,377037.0,-0.012048192771084376,-3.399993896484375,100.0,5.278551532033433,21.064177791194204,1.6626420380940594,2.447704222925818,2.483325313962961,0.9405110325052704,26.061873100678834,0.5499992370605469,-0.5981865460273319,-2.1765000343322747,-4.500038680817244,0.14703861215269498,-3.3382693575747595,-1.0147307110897898,2.1654983961281786,16.129040197084585,-19.608472205409733,1.1617693232424842,3,1.3500003814697266,1.5500001907348633,2.7750000953674316,1.1499996185302734,2.5,2,0.13317070937738196,-1.4400024414062358,20.75,-1.6666566936436706,20.950000762939453,-2.2105265799657867,21.15999984741211,0.13317070937738196
1858,2007-03-08,21.43000030517578,21.59000015258789,20.739999771118164,20.799999237060547,567922.0,0.045365868545160115,-1.2666676839192708,2.5200042724609375,25.874113126746735,18.472652435643763,0.4560966624005758,1.4486353108914152,1.5637517959509353,0.023391171560142254,26.493588287576287,1.0900001525878906,-0.7485662280615166,-1.155499744415284,-3.5265395193409113,1.2155400305103434,-2.3410196318780976,0.030020143047529757,0.945638283417015,84.89214556232483,49.022120158946606,1.1855198874628137,3,0.2799997329711914,0.619999885559082,1.8449997901916504,0.2199993133544922,1.6399993896484375,3,0.08772744442343972,-3.399993896484375,20.5,-1.4400024414062358,20.75,-1.6666566936436706,20.950000762939453,0.08772744442343972
1859,2007-03-09,21.65999984741211,21.709999084472656,21.200000762939453,21.709999084472656,293961.0,0.010732596311759268,19.400244144350346,-0.07936373379513294,28.539312839679738,17.52182449896804,-0.022381312110944407,1.142536685969901,1.3460995351380518,-0.18379715618223003,26.88581826601184,0.5099983215332031,-0.8879929125959976,-0.8400001525878906,-3.2152494861375907,1.5352491809618094,-2.027624819362739,0.3476245141869576,0.460562110549553,96.57539257439971,61.683588392486165,1.1876246667748493,3,-0.07499980926513672,0.3900003433227539,1.6700000762939453,-0.010000228881835938,1.139999389648441,4,0.07802403259294288,-1.2666676839192708,21.43000030517578,-3.399993896484375,20.5,-1.4400024414062358,20.75,0.07802403259294288
1860,2007-03-12,21.600000381469727,21.950000762939453,21.440000534057614,21.600000381469727,206316.0,-0.0027700584656076277,-2.187504470352573,-0.0,28.603592089996,17.337433190586694,-0.20497968516551524,1.1014927681809539,1.418970755942972,-0.10557456790954234,26.40104869670304,0.5100002288818395,-1.063028349225803,-0.799999618530272,-3.1485083551154567,1.5485091180549126,-1.9742539868228626,0.37425474976231854,-1.3500003814697266,79.41175150624376,44.979440639550816,1.174254368292592,3,-0.4500007629394531,0.4499998092651367,1.6424994468688965,0.049999237060546875,0.6900005340576172,0,0.07870364933184093,19.400244144350346,21.65999984741211,-1.2666676839192708,21.43000030517578,-3.399993896484375,20.5,0.07870364933184093
1861,2007-03-13,21.479999542236328,21.549999237060547,21.200000762939453,21.399999618530273,153914.0,-0.005555594310838297,2.1818142410029218,100.0,28.285059123587757,17.90751368107107,-0.26840411370180917,1.1098525052496022,1.549747219224173,0.03501066055314084,26.00474096738446,0.39999961853027344,-1.2265211224624508,-0.8130003929138176,-3.1221406578348585,1.4961398720072232,-1.967570525374338,0.3415697395467028,-1.1959995269775376,72.35288177809691,38.24199392096698,1.1545701324605204,3,-0.37999916076660156,0.5700006484985352,1.7850003242492676,0.38500022888183594,0.9799995422363281,1,0.08240225770411702,-2.187504470352573,21.600000381469727,19.400244144350346,21.65999984741211,-1.2666676839192708,21.43000030517578,0.08240225770411702
1862,2007-03-14,21.15999984741211,21.280000686645508,20.700000762939453,21.0,262919.0,-0.014897565253434997,1.8999885559518588,2.0,25.316442962202288,18.852216679793546,-0.028184297756322252,1.2879637305889915,1.8531701679856205,0.3760186851658247,25.681474347268697,0.779998779296875,-1.3707943442696084,-1.0010001182556145,-3.2484208194439503,1.2464205829327213,-2.124710468849784,0.12271023233855516,-0.8426798171997056,36.7999267578125,6.0206629066134205,1.1237103505941688,3,-0.05999946594238281,0.8900003433227539,2.059999942779541,0.7749996185302734,1.4400005340576207,2,0.08695652957733468,2.1818142410029218,21.479999542236328,-2.187504470352573,21.600000381469727,19.400244144350346,21.65999984741211,0.08695652957733468
1863,2007-03-15,21.450000762939453,21.5,21.049999237060547,21.15999984741211,313031.0,0.013705147335471901,1.307699831761806,1.8125074505877024,31.302527237829622,21.010838309314494,-0.2977651655918585,0.8775626640944303,1.5534891433639793,0.10429523356873105,25.823988721194873,0.4500007629394531,-1.4557968540578266,-0.6059992790222175,-2.775038615221387,1.563040057176952,-1.6905189471218023,0.47852038907736727,-1.1000271180725072,60.0,26.013518440933332,1.0845196680995846,3,-0.35000038146972656,0.5999994277954102,1.789999008178711,0.5099992752075195,1.2199993133544922,3,0.0722610341225991,1.8999885559518588,21.15999984741211,2.1818142410029218,21.479999542236328,-2.187504470352573,21.600000381469727,0.0722610341225991
1864,2007-03-16,21.270000457763672,21.5,21.149999618530273,21.149999618530273,496200.0,-0.008391622320441994,-4.833298895334976,0.413794691010497,31.56779635332667,23.338438533048407,-0.11233340654474588,0.9295916504687938,1.7234523953420933,0.2991571247458751,25.97420474897522,0.35000038146972656,-1.4473133008882826,-0.6744996070861831,-2.7585993051271096,1.4096000909547435,-1.716549456106648,0.367550241934282,-0.8880262705352742,45.5999755859375,7.982416121263157,1.0420498490204635,3,-0.1700000762939453,0.7799997329711914,2.039999485015869,0.6899995803833008,1.0200004577636719,4,0.08462619644201919,1.307699831761806,21.450000762939453,1.8999885559518588,21.15999984741211,2.1818142410029218,21.479999542236328,0.08462619644201919
1865,2007-03-19,21.75,21.88999938964844,21.209999084472656,21.25,142387.0,0.022566973761447562,-1.3448212359580245,4.166637526821902,42.274682064079606,27.44911970327576,-0.5217910359114484,0.3228014119605369,1.241687912050093,-0.16511449574475634,26.539983695823967,0.6800003051757848,-1.345768400052016,-0.10350008010864187,-2.042650797779146,1.8356506375618622,-1.0730754389438921,0.8660752787266084,-1.3366652812573818,88.23533183096038,47.85093083294686,0.9695753588352515,3,-0.6499996185302734,0.3000001907348633,1.5924997329711914,0.25,0.75,0,0.04827582699128974,-4.833298895334976,21.270000457763672,1.307699831761806,21.450000762939453,1.8999885559518588,21.15999984741211,0.04827582699128974
1866,2007-03-20,21.770000457763672,21.899999618530273,21.51000022888184,21.899999618530273,118055.0,0.0009195612764907324,5.0000293440145,-0.2599983215332031,51.554415538275215,32.59088237063596,-0.42676785487268987,0.17554884115034852,1.2168947266284604,-0.1702287526463877,27.129242832707412,0.38999938964843395,-1.2289081296740818,0.003000354766847124,-1.7745092237207665,1.7805099332544607,-0.8857544344769579,0.8917551440106521,-1.3259324181371177,89.16672627136829,43.658125121555074,0.8887547892438064,3,-0.44499969482421875,0.25499916076660156,1.6824994087219238,0.22999954223632812,1.0399990081787145,1,0.023886102288905864,-1.3448212359580245,21.75,-4.833298895334976,21.270000457763672,1.307699831761806,21.450000762939453,0.023886102288905864
1867,2007-03-21,22.71999931335449,22.75,21.63999938964844,21.63999938964844,244212.0,0.043637980505968565,-1.0555568310459935,-8.307745352641641,68.69157629040191,37.34837827770875,-1.1496400874673363,-0.8752429636150758,0.26724062327316744,-1.1015821539703587,27.663911938121316,1.110000610351559,-1.0495971875656522,0.9884992599487283,-0.6737914350513314,2.650789954948788,0.15735391244869845,1.8196446074487582,-2.2458126192616774,98.23525451873107,46.41312364324388,0.8311453475000302,3,-0.9949989318847621,-0.6949996948242152,0.7325005531311071,-0.4599990844726527,0.15999984741211293,2,-0.01144367239170685,5.0000293440145,21.770000457763672,-1.3448212359580245,21.75,-4.833298895334976,21.270000457763672,-0.01144367239170685
1868,2007-03-22,23.11000061035156,23.239999771118164,22.6200008392334,22.79999923706055,266309.0,0.01716555056266378,1.1754360134384494,0.28703832887990477,71.05831871582322,42.07271226394691,-1.4262583802830378,-1.3659954186396988,-0.11433083479052542,-1.4661697283858786,28.475387625900623,0.6199989318847656,-0.8067923172369262,1.3980005264282198,-0.18415762209435016,2.98015867495079,0.6069214521669366,2.189079600689503,-2.5447813840224605,93.77994491504525,35.69473130105122,0.7910790742612841,3,-1.1400003433227504,-1.1300010681152308,0.3849992752075231,-0.7850008010864222,-0.3199996948242152,3,-0.02206837799274597,-1.0555568310459935,22.71999931335449,5.0000293440145,21.770000457763672,-1.3448212359580245,21.75,-0.02206837799274597
1869,2007-03-23,23.0,23.520000457763672,22.899999618530273,23.190000534057614,561527.0,-0.004759870508280639,-2.1794809094599286,-0.6129022334338302,72.6269101896148,46.96419205279345,-1.2361877549284763,-1.3429637325545016,0.0020281045289323174,-1.3375238919026273,29.560704164328357,0.6200008392333984,-0.5276360897390155,1.2994998931884751,-0.23894035396899582,2.837940140345946,0.5302797696097379,2.0687200167672124,-2.274293940983558,77.4891710552173,13.934392818076873,0.7692201235787358,3,-0.8899993896484375,-1.0200004577636719,0.5,-0.6750001907348633,-0.15999984741210938,4,-0.014347822769828489,1.1754360134384494,23.11000061035156,-1.0555568310459935,22.71999931335449,5.0000293440145,21.770000457763672,-0.014347822769828489
1870,2007-03-26,22.76000022888184,22.93000030517578,22.54999923706055,22.649999618530273,76442.0,-0.010434772657311298,-1.4516089337353437,-0.5789489534708924,71.99124205915125,51.8204346011894,-0.9100380232613077,-1.1833232459016187,0.2231619119105659,-1.0748160337352068,31.382122550574543,0.4500007629394496,-0.36794340017190663,1.0720001220703175,-0.4251492612449468,2.5691495053855817,0.32342543041268357,1.8205748137279514,-1.8107506179656205,62.18904764480438,-6.867414508208604,0.7485746916576324,3,-0.649999618530277,-0.7800006866455114,0.7399997711181605,-0.43500041961670277,0.2600002288818324,0,-0.02065023324376236,-2.1794809094599286,23.0,1.1754360134384494,23.11000061035156,-1.0555568310459935,22.71999931335449,-0.02065023324376236
1871,2007-03-27,22.6200008392334,22.81999969482422,22.5,22.76000022888184,144810.0,-0.006151115476298874,1.4615520049297945,-1.272714662227762,73.76682026664389,57.20380985723846,-0.6608153696548342,-1.0872540023268158,0.3277724682895169,-0.9071036319849384,31.01807596641718,0.31999969482421875,-0.228868539566367,0.924500656127929,-0.590539374201569,2.439540686457427,0.16698064096317822,1.6820206712926797,-1.4650911605693828,52.12770706388184,-22.647846585912035,0.7575200151647499,3,-0.33500099182128906,-0.6450004577636719,0.9049992561340332,-0.2950010299682617,0.38999938964844105,1,-0.0053050766923607995,-1.4516089337353437,22.76000022888184,-2.1794809094599286,23.0,1.1754360134384494,23.11000061035156,-0.0053050766923607995
1872,2007-03-28,22.59000015258789,22.85000038146973,22.399999618530273,22.84000015258789,74116.0,-0.0013262902534235677,2.3333333333332718,1.7857220708446413,66.29212640358841,61.09154309787833,-0.45442485593000015,-1.0363544863884044,0.3283984519800498,-0.8521570989824383,29.77121083708377,0.4500007629394567,-0.0773695348893142,0.8474999427795424,-0.7190433344935236,2.4140432200526085,0.06422830414301117,1.6307715814160737,-1.2458832115959027,16.964320686372513,-54.19629201985289,0.7832716386365325,3,-0.25500011444091797,-0.6149997711181641,0.934999942779541,-0.2650003433227539,0.5599994659423828,2,0.009738792026050103,1.4615520049297945,22.6200008392334,-1.4516089337353437,22.76000022888184,-2.1794809094599286,23.0,0.009738792026050103
1873,2007-03-29,22.75,22.95000076293945,22.479999542236328,22.5,110456.0,0.0070827731886393686,-2.241377495987979,-1.0,65.6160405210284,64.87468133873406,-0.45888370348580665,-1.1256924839596891,0.1418893425369241,-0.9791616052026129,27.919041573071862,0.47000122070312145,0.10127381108821609,0.9259998321533196,-0.6734395588189201,2.5254392231255594,0.1262801366672015,1.7257195276394377,-1.2318123776662766,31.250010643678593,-35.17993755057263,0.7997196954861197,3,-0.38500022888183594,-0.8649997711181641,0.7375001907348633,-0.40000057220458984,0.5699996948242188,3,0.005714248824905566,2.3333333333332718,22.59000015258789,1.4615520049297945,22.6200008392334,-1.4516089337353437,22.76000022888184,0.005714248824905566
1874,2007-03-30,23.0,23.10000038146973,22.93000030517578,22.989999771118164,168398.0,0.01098901098901095,-1.6154026732397806,0.04000091552734375,69.02172251100228,67.84657472172547,-0.4891114350045349,-1.2972890654391378,-0.14386713248078564,-1.1932598249934472,26.047702998311394,0.3500003814697301,0.349731226898907,1.083999824523925,-0.5655155357039199,2.73351518475177,0.2592421444100026,1.9087575046378475,-1.3216673508318806,85.7142467888454,20.061961019229244,0.8247576801139221,3,-0.4849996566772461,-1.114999771118164,0.49499988555908203,-0.6350002288818359,1.0,4,-0.00913039497707202,-2.241377495987979,22.75,2.3333333333332718,22.59000015258789,1.4615520049297945,22.6200008392334,-0.00913039497707202
1875,2007-04-02,22.82999992370605,23.1299991607666,22.6200008392334,23.10000038146973,165039.0,-0.0073913076649543274,2.0909174980059415,-26.999427808507292,68.09651282601968,69.68458553147487,-0.16740721665252423,-1.0321410208038806,-0.004599012826474791,-0.9940495622464134,23.317599537702417,0.5099983215332031,0.5548225896262551,0.8199997901916483,-0.8119057940064387,2.451905374389735,0.004046998092604781,1.6359525822906917,-1.004333849850287,58.90418833119906,-5.656772832330496,0.8159527920990441,4,-0.24999999999999645,-0.9449996948242152,0.6574997901916539,-0.40499973297118785,1.4899997711181676,0,0.0004380301758764027,-1.6154026732397806,23.0,-2.241377495987979,22.75,2.3333333333332718,22.59000015258789,0.0004380301758764027
1876,2007-04-03,23.25,23.32999992370605,22.79999923706055,22.79999923706055,123924.0,0.018396849658235626,-1.3555546136565986,-1.6666666666666097,77.28458424799703,70.63936419342988,-0.3971568745292977,-1.3230791918508196,-0.45140662114033603,-1.379386208049894,20.55229379104915,0.5300006866455007,0.7987269248727991,1.1149998664855971,-0.4933532992468983,2.7233530322180926,0.3108232836193494,1.9191764493518448,-1.2887871754316045,91.39786048877366,22.361770467583625,0.8041765828662475,4,-0.28999996185302734,-1.364999771118164,0.1875,-0.6100006103515625,0.1700000762939453,1,-0.009892453429519499,2.0909174980059415,22.82999992370605,-1.6154026732397806,23.0,-2.241377495987979,22.75,-0.009892453429519499
1877,2007-04-04,23.229999542236328,23.46999931335449,23.10000038146973,23.10000038146973,183703.0,-0.0008602347425235024,-4.692328007394893,0.288886534141477,74.99997321140594,71.07732580405018,-0.33213225233824417,-1.1468679093817506,-0.4567421710624089,-1.3219319701301586,17.48468538491043,0.3699989318847585,0.9601141593359301,0.9584994316101074,-0.5240625717551879,2.4410614349754027,0.21721842992745977,1.699780433292755,-1.1440837070123102,75.75759327225991,5.348056610450428,0.7412810016826475,4,-0.26999950408935547,-1.3449993133544922,-0.38500022888183594,-0.5549993515014648,0.1700000762939453,2,-0.009470482896673738,-1.3555546136565986,23.25,2.0909174980059415,22.82999992370605,-1.6154026732397806,23.0,-0.009470482896673738
1878,2007-04-05,23.309999465942386,23.420000076293945,23.059999465942386,23.1299991607666,43141.0,0.0034438194267116806,-1.2500059604701896,1.3846266707748938,79.4797460029757,71.83875200553473,-0.425527650297461,-1.1371012292090192,-0.5519995182109341,-1.3668260913245511,16.246926168617755,0.36000061035155895,1.0836949301259367,0.9444993972778342,-0.5517479852974958,2.440746779853164,0.1963757059901674,1.692623088565501,-1.1093568609151951,81.1764547486342,7.313542750634824,0.748123691287665,4,-0.37500000000000355,-1.4249992370605504,-0.7549996376037633,-0.4449996948242223,0.1800003051757777,3,-0.006864000475241716,-4.692328007394893,23.229999542236328,-1.3555546136565986,23.25,2.0909174980059415,22.82999992370605,-0.006864000475241716
1879,2007-04-10,23.35000038146973,23.959999084472656,22.979999542236328,23.29999923706055,202778.0,0.0017160410314804864,-1.840576184697518,0.2777836646462879,76.49005179521157,72.33861975398588,-0.4589202799366703,-1.1004188707229225,-0.6003376226620993,-1.363947001274994,15.493832814766698,0.9799995422363281,1.052752749419355,0.9000002861022978,-0.6191959906954878,2.4191965629000833,0.14040214770340498,1.6595984245011906,-1.0438091482236196,54.47764911856206,-16.84156351915555,0.7595981383988933,4,-0.17000102996826527,-1.245000839233402,-1.050000667572025,-0.740000724792484,0.38999938964843395,1,-0.001284825959545599,-1.2500059604701896,23.309999465942386,-4.692328007394893,23.229999542236328,-1.3555546136565986,23.25,-0.001284825959545599
1880,2007-04-11,23.29999923706055,23.489999771118164,23.20000076293945,23.45000076293945,117567.0,-0.002141376599242406,1.5217355248536624,-2.9999618539002966,75.08192210521052,72.48474218049327,-0.36237219272082655,-0.9660582585913815,-0.55910419302867,-1.2698035836809112,15.218196240944229,0.2899990081787145,0.9684484964685538,0.7649991989135785,-0.7441515924169586,2.2741499902441156,0.010423803248308161,1.5195745945788488,-0.828427218691786,43.103453945745926,-24.885863095024675,0.7545753956652691,4,-0.11999988555908558,-1.1949996948242223,-1.0024991035461461,-0.6899995803833043,0.44000053405761363,2,0.030042952182849803,-1.840576184697518,23.35000038146973,-1.2500059604701896,23.309999465942386,-4.692328007394893,23.229999542236328,0.030042952182849803
1881,2007-04-12,23.25,23.35000038146973,23.01000022888184,23.29999923706055,208209.0,-0.002145890072864143,3.533289252835348,0.33332485631457076,62.3255776817501,72.04401454473346,-0.23871281687934953,-0.818627461837167,-0.5163777928936462,-1.1739079545208142,14.459295165875316,0.3400001525878906,0.8815531249637232,0.6264999389648445,-0.8287880842676323,2.081787962197321,-0.10114407265139391,1.3541439505810828,-0.6295852750208475,27.551079988010947,-35.0999118176305,0.7276440116162386,4,-0.030000686645507812,-1.1450004577636719,-1.127500057220459,-0.8150005340576172,0.9400005340576136,3,0.046021492250504004,1.5217355248536624,23.29999923706055,-1.840576184697518,23.35000038146973,-1.2500059604701896,23.309999465942386,0.046021492250504004
1882,2007-04-13,23.0,23.229999542236328,22.95000076293945,23.04999923706055,207503.0,-0.010752688172043001,-2.7333740240582616,1.0,47.26366931734083,70.00486218876819,0.08444175295358747,-0.4466092466687357,-0.2802517928012911,-0.8778816554500182,12.997595868523309,0.2999992370605504,0.8067473412317305,0.28449993133544993,-1.0043583676716992,1.573358230342599,-0.3599292181681264,0.9289290808390263,-0.24562683907149818,4.950427737805558,-51.54206839891896,0.6444291495035753,4,0.28999996185302734,-0.8950004577636719,-0.9275002479553223,-0.5650005340576172,0.7000007629394496,4,0.018260872882345458,3.533289252835348,23.25,1.5217355248536624,23.29999923706055,-1.840576184697518,23.35000038146973,0.018260872882345458
1883,2007-04-16,23.0,23.13999938964844,22.86000061035156,22.86000061035156,228122.0,0.0,-2.9999999999998983,-2.8000305180436653,50.0,67.89133746532349,0.13816291382840973,-0.3420714316243618,-0.3005370667579257,-0.8297913673373358,11.862767248856896,0.2799987792968821,0.7347408953231671,0.20699996948242116,-0.9400618590042278,1.3540617979690701,-0.3665309447609033,0.7805308837257456,0.9599990844726562,12.72723489551211,-39.411139343977744,0.5735309142433239,4,0.28999996185302734,-0.6700000762939453,-1.049999713897705,-0.6750001907348633,0.7999992370605504,0,0.017391287762185792,-2.7333740240582616,23.0,3.533289252835348,23.25,1.5217355248536624,23.29999923706055,0.017391287762185792
1884,2007-04-17,23.06999969482422,23.06999969482422,22.85000038146973,22.85000038146973,258089.0,0.003043464992357414,-1.0000000000000322,1.5714305177111063,58.95951462979257,66.87611544352048,0.0884369840774255,-0.2849130870154468,-0.38655829378769013,-0.8530408982108391,10.658937697343934,0.21999931335448863,0.7274153896493232,0.18699970245361186,-0.7127099273140729,1.0867093322212966,-0.2628551124302305,0.6368545173374542,0.8679994201660151,34.37492549412261,-15.810834261116938,0.44985481488384194,4,0.3099994659423828,-0.7399997711181641,-1.1899995803833008,-0.744999885559082,0.5200004577636719,1,0.01820546518638122,-2.9999999999998983,23.0,-2.7333740240582616,23.0,3.533289252835348,23.25,0.01820546518638122
1885,2007-04-18,22.79999923706055,23.020000457763672,22.75,23.020000457763672,93790.0,-0.011703531050511584,1.4545359966708282,-1.0000086697935722,54.83866005863558,64.38212386692476,0.3953048385500786,0.07144712450992685,-0.13379048178689956,-0.543772552486697,10.130517565505077,0.31999969482421875,0.7078995328375797,-0.1355007171630831,-0.8628742124456785,0.5918727781195123,-0.49918746480437903,0.22818603047821284,1.0944799285888642,8.33320087865192,-39.88817683730568,0.36368674764129694,4,0.5550003051757777,-0.46999931335449574,-0.9824991226196325,-0.4749994277954137,0.40000152587889914,2,0.04122809497860325,-1.0000000000000322,23.06999969482422,-2.9999999999998983,23.0,-2.7333740240582616,23.0,0.04122809497860325
1886,2007-04-19,22.290000915527344,22.670000076293945,22.13999938964844,22.649999618530273,320343.0,-0.022368348184162334,1.650005960470144,1.6363486613955043,43.58976030987082,60.89210021119863,0.8435107491107416,0.6560353006748691,0.3452789620085994,0.0016493263217398635,9.59811523687735,0.6599998474121094,0.6366737733839436,-0.6714990615844734,-1.244184860751112,-0.09881326241783484,-0.9578419611677909,-0.3851561620011559,1.535809500183106,13.761605952326509,-36.826753926791895,0.2863428995833186,4,0.7599983215332031,0.03999900817871094,-0.6900010108947754,0.03499889373779297,1.5099983215332067,3,0.06505153862872848,1.4545359966708282,22.79999923706055,-1.0000000000000322,23.06999969482422,-2.9999999999998983,23.0,0.06505153862872848
1887,2007-04-20,22.459999084472656,22.57999992370605,22.049999237060547,22.56999969482422,427012.0,0.007626655987568398,7.153789723877265,0.30555835183291563,43.82976374834024,56.93099107179468,0.6177663254857855,0.4907192721598683,0.14955813854074052,-0.13077878208514448,10.15526117483257,0.5300006866455043,0.5824892805953503,-0.48850088119506907,-1.0950707774522002,0.11806901506206202,-0.7917858293236328,-0.1852159330665053,1.2309464491528317,37.614659634558926,-14.782892384559581,0.3032849481285652,4,0.5450000762939453,-0.12999916076660156,-0.8849987983703613,-0.13499927520751953,1.460000991821289,4,0.0770258913670645,1.650005960470144,22.290000915527344,1.4545359966708282,22.79999923706055,-1.0000000000000322,23.06999969482422,0.0770258913670645
1888,2007-04-23,22.60000038146973,22.690000534057614,22.479999542236328,22.479999542236328,174216.0,0.0062333616519985036,-2.4999920527695507,-1.090910667221561,41.07143617406277,52.99558933611148,0.40952637914432444,0.3273335587704871,-0.011200753502990324,-0.2272243667219236,9.949672312323873,0.23000144958495738,0.4497427188561929,-0.3229995727539041,-0.9436983175052482,0.29769917199744,-0.6333489451295762,-0.012650200378232057,0.9268505224992651,53.92165662504196,5.501393288894079,0.3103493723756718,4,0.16999912261962535,-0.09500122070312855,-1.0250000953674352,-0.2750005722045934,2.1000003814697195,0,0.0486725824293186,7.153789723877265,22.459999084472656,1.650005960470144,22.290000915527344,1.4545359966708282,22.79999923706055,0.0486725824293186
1889,2007-04-24,22.670000076293945,22.71999931335449,22.270000457763672,22.60000038146973,419014.0,0.0030973315771096743,4.294161206355085,0.5833267106412946,46.261684741919716,49.79334074019029,0.26029789701349415,0.24384557332744805,-0.10544119503452265,-0.2568109053615011,9.497719716535274,0.44999885559081676,0.3321142675832469,-0.2364998817443862,-0.866061610576196,0.39306184708742364,-0.5512807461602911,0.07828098267151873,0.7091656609842047,63.91753185464842,16.12845662160253,0.31478086441590575,4,0.029999732971191406,-0.11500072479248047,-1.0949997901916504,-0.3450002670288086,2.2999992370605433,1,0.049845573752258066,-2.4999920527695507,22.60000038146973,7.153789723877265,22.459999084472656,1.650005960470144,22.290000915527344,0.049845573752258066
1890,2007-04-25,22.290000915527344,22.70000076293945,22.149999618530273,22.559999465942386,321653.0,-0.016762203770963713,1.0000000000000129,-3.8571389645779033,27.14286233292529,45.88415014587642,0.5386019811728104,0.618541101774774,0.23798709679591923,0.14822996530116228,9.692760459128392,0.5500011444091761,0.17470663731140235,-0.5929990768432631,-1.2782138784304706,0.09221572474394435,-0.9356064776368669,-0.2503916760496594,0.9562481717290474,35.821141960811296,-6.185201523093447,0.34260740079360374,4,0.34999847412109375,0.2949981689453125,-0.7150006294250488,0.03499889373779297,2.6099987030029297,2,0.05832208091812863,4.294161206355085,22.670000076293945,-2.4999920527695507,22.60000038146973,7.153789723877265,22.459999084472656,0.05832208091812863
1891,2007-04-26,22.5,23.10000038146973,22.3700008392334,22.5,662931.0,0.00942122368090037,-4.615417345247031,-0.0,34.0611251871953,44.41720079808247,0.23582706899188466,0.4206582700006152,-0.007541434178293116,-0.03493272663037317,9.67688045538599,0.8099994659423864,0.03668726845944903,-0.37699995040893697,-1.0739130266207937,0.31991312580291975,-0.7254564885148653,-0.02854341230300861,0.6266241022368071,42.85716880743596,4.908624083208203,0.348456538105928,4,0.09499931335449219,0.2349996566772461,-0.9249997138977051,-0.17500019073486328,2.329999923706051,3,0.03111114501953116,1.0000000000000129,22.290000915527344,4.294161206355085,22.670000076293945,-2.4999920527695507,22.60000038146973,0.03111114501953116
1892,2007-04-27,22.809999465942386,22.82999992370605,22.53000068664551,22.60000038146973,225282.0,0.01377775404188375,1.3999938964844545,100.0,40.07935186390598,43.314906560738685,-0.11617537150396728,0.13490217881205524,-0.35600344011119134,-0.3160207199027987,9.830714832048987,0.32999992370605113,-0.09486710384873831,-0.07800045013427237,-0.7626774644382799,0.6066765641697351,-0.4203389572862761,0.2643380570177314,0.29000091552734375,69.47361235479077,35.46496041104331,0.3423385071520046,4,-0.23499965667724965,-0.01000022888183949,-1.134999275207523,-0.48499965667724965,1.0300006866455043,4,0.04340200764126867,-4.615417345247031,22.5,1.0000000000000129,22.290000915527344,4.294161206355085,22.670000076293945,0.04340200764126867
1893,2007-04-30,22.8799991607666,22.899999618530273,22.57999992370605,22.75,144249.0,0.0030688161535792347,2.7647006024975456,0.6190463215258856,40.78427324650762,41.29543529592925,-0.22907720323010494,0.07920177075764911,-0.45638580633584525,-0.3565680574075927,9.785710060133598,0.3199996948242223,-0.16640105496538382,-0.014500713348390093,-0.6961229983591402,0.66712157166236,-0.3553118558537669,0.3263104291569867,0.22000122070312855,76.84199536615013,43.54617588161355,0.3408111425053751,4,-0.30499935150146484,0.125,-1.0049991607666016,-0.5549993515014648,0.7000007629394496,0,0.04545458713611672,1.3999938964844545,22.809999465942386,-4.615417345247031,22.5,1.0000000000000129,22.290000915527344,0.04545458713611672
1894,2007-05-02,22.790000915527344,23.040000915527344,22.75,22.79999923706055,489131.0,-0.003933489883757635,-5.444453863434069,-0.07691066214771576,40.15444413514372,39.6638557488746,-0.20447653582919045,0.16091072828797337,-0.39683057337760275,-0.23462736760494352,9.53167419179543,0.29000091552734375,-0.1860486912884376,-0.09399900436401509,-0.7752482032658321,0.5872501945378019,-0.4346236038149236,0.2466255950868934,-0.7400016784667969,67.36850347538694,33.854528462974955,0.3406245994509086,5,-0.21500110626220703,0.2149982452392578,-0.8150010108947754,-0.46500110626220703,0.7699985504150426,2,0.08380867795888425,2.7647006024975456,22.8799991607666,1.3999938964844545,22.809999465942386,-4.615417345247031,22.5,0.08380867795888425
1895,2007-05-03,22.84000015258789,22.93000030517578,22.459999084472656,22.79999923706055,409236.0,0.002193911147519101,3.272714662227771,-4.000763067529699,42.08492218142399,39.49665151238051,-0.27737374519257685,0.11773545468989255,-0.47957614082028144,-0.250153059724866,9.911455900519867,0.470001220703125,-0.21406783472708568,-0.04449977874755717,-0.7255967603227695,0.6365972028276552,-0.3850482695351616,0.29604871204004723,-0.770200881958008,64.383507956,28.871236217822357,0.3405484907876061,5,-0.2650003433227539,0.16499900817871094,-0.7950000762939453,-0.5150003433227539,1.1599998474121094,3,0.09325740571526486,-5.444453863434069,22.790000915527344,2.7647006024975456,22.8799991607666,1.3999938964844545,22.809999465942386,0.09325740571526486
1896,2007-05-04,23.020000457763672,23.020000457763672,22.6200008392334,22.899999618530273,241744.0,0.007880923991823385,5.666613685130732,2.999952317375815,50.396835608786546,40.22632616354121,-0.38323518049226024,-0.0847231245135589,-0.6886496708619632,-0.3949218452968566,9.919544222232885,0.39999961853027344,-0.2657313441406508,0.14700050354003835,-0.5156286012544768,0.8096296083345536,-0.18431404885721747,0.4783150559372942,-0.9307971542358402,96.55165609955013,54.81173763942789,0.3313145523972569,5,-0.3950004577636719,-0.015001296997070312,-0.9750003814697266,-0.6950006484985352,0.7899990081787145,4,0.08166807660216868,3.272714662227771,22.84000015258789,-5.444453863434069,22.790000915527344,2.7647006024975456,22.8799991607666,0.08166807660216868
1897,2007-05-07,23.01000022888184,23.18000030517578,22.82999992370605,23.01000022888184,361104.0,-0.0004344147994340686,1.058824849375688,0.0,50.19763352419443,41.240348091333615,-0.32074215670537143,-0.09702424924051556,-0.7061816526569302,-0.34795352448744055,9.672567732221019,0.3500003814697301,-0.29213627863773795,0.1480002403259313,-0.4967384181927237,0.7927388988445863,-0.1743690889333962,0.4703695695852588,-0.9017809731140183,76.38891832323196,29.6993762405479,0.3223693292593279,5,-0.34500026702881215,-0.005001068115237928,-0.8800001144409215,-0.6850004196167028,0.9899997711181605,0,0.07909603114822117,5.666613685130732,23.020000457763672,3.272714662227771,22.84000015258789,-5.444453863434069,22.790000915527344,0.07909603114822117
1898,2007-05-08,23.149999618530273,23.25,22.5,22.8700008392334,422154.0,0.006084284583044441,2.125002980235081,100.0,51.53846435999105,41.826656937785984,-0.41853277912127496,-0.2631150727224423,-0.8749107470234669,-0.4565016288981525,9.644313532608384,0.75,-0.24517582641217572,0.2959996223449721,-0.3290019291584976,0.9210011738484418,-0.0165011534067645,0.6085003980967088,-0.9989091207861343,87.3417385341922,37.479527620461944,0.31250077575173524,5,-0.4499998092651367,-0.14500045776367188,-0.9949994087219238,-0.8249998092651367,1.5200004577636719,1,0.02980563911134193,1.058824849375688,23.01000022888184,5.666613685130732,23.020000457763672,3.272714662227771,22.84000015258789,0.02980563911134193
1899,2007-05-09,23.31999969482422,23.5,22.95000076293945,23.25,724675.0,0.0073434159436387425,1.558134170791876,0.25,60.40004089367943,45.521899000092006,-0.543822879105079,-0.45901173583105503,-1.0635532031171167,-0.5969359896159894,8.603750964396486,0.5499992370605504,-0.20223265547858205,0.4674997329711914,-0.15261439861777149,1.0876138645601543,0.15744266717670996,0.7775567987656729,-1.1029746269447287,82.69229358471189,26.437767164643212,0.31005706579448195,5,-0.38499927520751953,-0.3150005340576172,-1.1949996948242188,-1.0699996948242188,1.3800010681152308,2,0.011149238091093805,2.125002980235081,23.149999618530273,1.058824849375688,23.01000022888184,5.666613685130732,23.020000457763672,0.011149238091093805
1900,2007-05-10,24.0,24.5,23.25,23.45000076293945,1854646.0,0.02915953319359188,-1.631576833964431,7.857166212534111,82.0225224774726,50.85094314345615,-1.0680700158132979,-1.1424551276196908,-1.7475862701166918,-1.260360773032339,8.09186335267506,1.25,-0.14082320067378262,1.1125000000000007,0.3286400528205462,1.8963599471794552,0.7205700264102752,1.5044299735897262,-1.6803369375508694,75.0,12.818087287154945,0.39192997358972703,5,-0.5200004577636719,-0.7250003814697266,-1.799999713897705,-1.75,0.45999908447265625,3,-0.0183333555857339,1.558134170791876,23.31999969482422,2.125002980235081,23.149999618530273,1.058824849375688,23.01000022888184,-0.0183333555857339
1901,2007-05-11,24.31999969482422,24.95000076293945,23.82999992370605,23.82999992370605,1299785.0,0.013333320617675781,-3.571434132214289,0.8909099105972444,82.97878240637415,55.617546537063724,-1.2323475703935358,-1.452661710188714,-2.0505749422573203,-1.5595204944363985,8.158242859001344,1.1200008392333984,-0.08495563469959677,1.3789997100830078,0.37563934158563583,2.38236007858038,0.8773195258343236,1.880679894331692,-1.7823029386200027,74.28567869671309,8.624551038513303,0.501680184248686,5,-0.6149997711181641,-0.8199996948242188,-2.0874996185302734,-2.0699996948242188,-0.1999988555908203,4,-0.013157882353605488,-1.631576833964431,24.0,1.558134170791876,23.31999969482422,2.125002980235081,23.149999618530273,-0.013157882353605488
1902,2007-05-14,23.420000076293945,25.1299991607666,23.25,25.0,1227630.0,-0.03700656372630673,1.0434792974730716,-3.2244911463948913,61.45252825331334,57.914019315597685,-0.2645388136569835,-0.5476623458466392,-1.1172365593427216,-0.6435431096940007,7.9561142273574195,1.8799991607666016,0.036078961240576746,0.4580000877380357,-0.5678876891132099,1.4838878645892812,-0.05494380068758886,0.9709439761636602,-0.5928268392814999,34.98100265650961,-30.83638248156786,0.5129438884256229,5,0.3749990463256836,0.1699991226196289,-0.997499942779541,-1.1700000762939453,1.2299995422363281,0,0.01665240770187726,-3.571434132214289,24.31999969482422,-1.631576833964431,24.0,1.558134170791876,23.31999969482422,0.01665240770187726
1903,2007-05-15,23.399999618530273,23.489999771118164,22.520000457763672,23.309999465942386,1178737.0,-0.0008539905080494625,6.185167917037539,-0.056962124641615375,60.33995160838891,60.1568534792916,-0.18217709456773434,-0.5229714375225534,-1.046356312330964,-0.6056029067192519,7.549034676114264,0.9699993133544922,0.1364405983051178,0.41799964904785014,-0.6264359236331885,1.4624352217288887,-0.10421813729266916,0.9402174353883694,1.7299995422363281,33.71645969609563,-31.005260671768205,0.52221778634052,5,0.39499950408935547,0.18999958038330078,-0.9774994850158691,-1.3299999237060547,0.7600002288818359,1,0.025641042361154165,1.0434792974730716,23.420000076293945,-3.571434132214289,24.31999969482422,-1.631576833964431,24.0,0.025641042361154165
1904,2007-05-16,23.489999771118164,24.0,23.11000061035156,23.11000061035156,1103296.0,0.003846160429704426,-3.684217659075668,4.222205738990585,68.51852396933879,63.09392034461547,-0.1815300590903952,-0.6112310445350744,-1.08467131986923,-0.6764788447922179,7.361369756340134,0.889999389648441,0.20901563095317144,0.48699979782104563,-0.5814980907205545,1.5554976863626457,-0.04724914644975442,1.0212487420918457,1.6399993896484375,37.164743118012325,-29.923341360025887,0.5342489442708006,5,0.3249998092651367,0.09999942779541016,-1.0799999237060547,-1.4399995803833008,0.5300006866455078,2,0.05023415566936862,6.185167917037539,23.399999618530273,1.0434792974730716,23.420000076293945,-3.571434132214289,24.31999969482422,0.05023415566936862
1905,2007-05-17,23.739999771118164,23.95000076293945,23.65999984741211,23.70000076293945,310786.0,0.010642826838482389,-3.833314789795697,0.10526078030809605,68.90245356212239,65.15010011720834,-0.32457161566150106,-0.8297389281337608,-1.272245583334282,-0.9077824556041669,7.388736176540142,0.4600009918212855,0.28698426079658645,0.6899997711181634,-0.42268272556404796,1.8026822678003747,0.1336585227770577,1.246341019459269,1.3377994155883783,46.74329193921913,-22.442804049023927,0.556341248341106,5,0.07499980926513672,-0.15000057220458984,-1.0975003242492676,-1.635000228881836,0.35000038146972656,3,0.040438121359597234,-3.684217659075668,23.489999771118164,6.185167917037539,23.399999618530273,1.0434792974730716,23.420000076293945,0.040438121359597234
1906,2007-05-18,23.739999771118164,23.8700008392334,23.61000061035156,23.79999923706055,345072.0,0.0,1.5999675755061915,-1.500023842449052,65.65658446864559,66.86776133325847,-0.23657787321813473,-0.7542074453993663,-1.2020851545276017,-0.8887365818386002,7.3770697045216345,0.2600002288818395,0.38179771241590643,0.617499828338623,-0.475460646623727,1.710460303300973,0.07101959085744625,1.1639800658197998,1.2866434410095202,46.74329193921913,-21.48084843848067,0.546480237481175,5,0.07499980926513672,-0.15000057220458984,-1.0975003242492676,-1.635000228881836,0.3299999237060547,4,0.030328530762263828,-3.833314789795697,23.739999771118164,-3.684217659075668,23.489999771118164,6.185167917037539,23.399999618530273,0.030328530762263828
1907,2007-05-21,24.190000534057614,24.29999923706055,23.8700008392334,24.0,920492.0,0.01895538194094315,1.0975636987862498,-3.1667037543310625,69.55226820864013,68.86929509421948,-0.5605397816263924,-1.1256691050489103,-1.5671904041485192,-1.3168813810567421,7.409089328769765,0.5599994659423864,0.4867778148548858,0.981000518798826,-0.16379799011331997,2.125799027710972,0.408601264342753,1.553399773254899,0.78650982298279,93.82029334613433,25.583872054453124,0.5723992544560735,5,-0.3650007247924769,-0.6000013351440394,-1.5275011062622035,-2.0850009918212855,-0.23000144958495738,0,-0.002893745071467113,1.5999675755061915,23.739999771118164,-3.833314789795697,23.739999771118164,-3.684217659075668,23.489999771118164,-0.002893745071467113
1908,2007-05-22,23.70000076293945,24.04999923706055,23.21999931335449,24.0,563058.0,-0.020256294348910076,3.1500233651544103,-1.5789389148221131,62.13333129882811,69.06188291701378,0.01752521198802981,-0.5787052005429452,-1.0262198747454043,-0.8097288313103732,7.3235960500391775,0.970001220703125,0.5480698232317032,0.43600072860717276,-0.6911641696025441,1.5631656268168896,-0.1275817204976839,0.9995831777120294,1.2273793961154205,49.579901971783734,-17.991088381283895,0.5635824491048584,5,0.12499904632568715,-0.11000156402587535,-1.0025010108947718,-1.5950012207031214,0.429998397827152,1,0.04008433860797056,1.0975636987862498,24.190000534057614,1.5999675755061915,23.739999771118164,-3.833314789795697,23.739999771118164,0.04008433860797056
1909,2007-05-23,23.79999923706055,23.979999542236328,23.75,23.79999923706055,486043.0,0.004219344763797261,-3.60006103608726,-0.0,62.63156943704097,66.90733257918804,-0.008074045457750145,-0.6215748228855773,-1.0804494000515028,-0.8922978971286994,6.847249287045094,0.27999877929687855,0.6200496840878564,0.47949924468994354,-0.6355171726402844,1.5945156620201715,-0.07800896397517221,1.0370074533550593,1.0792333279684954,53.70370043321573,-13.680985990700393,0.5575082086651143,5,0.02500057220458629,-0.2100000381469762,-0.9899992942810094,-1.6949996948242223,0.350000381469723,2,0.01512607655007736,3.1500233651544103,23.70000076293945,1.0975636987862498,24.190000534057614,1.5999675755061915,23.739999771118164,0.01512607655007736
1910,2007-05-24,23.59000015258789,23.770000457763672,23.489999771118164,23.770000457763672,617904.0,-0.008823491227077707,2.1111134658585176,-100.0,57.4412531336808,64.06982932666655,0.1538269709717177,-0.325898410505328,-0.8242436598471699,-0.665434597018816,6.160605491687189,0.30999946594238637,0.6788056389338948,0.2045001983642578,-0.8040625873039247,1.2130629840324403,-0.2997811944698334,0.708781591198349,1.242047770295848,34.25933938622233,-28.219953978509253,0.5042813928340907,5,0.2349996566772461,-9.5367431640625e-07,-0.7350006103515625,-1.4850006103515625,0.860000610351559,3,0.018228075557202184,-3.60006103608726,23.79999923706055,3.1500233651544103,23.70000076293945,1.0975636987862498,24.190000534057614,0.018228075557202184
1911,2007-05-25,23.20000076293945,23.61000061035156,23.10000038146973,23.60000038146973,655888.0,-0.01653240301508252,1.4285720773293564,2.222216335353746,52.25653992228334,63.048052845441006,0.4115230669238237,0.1256756151175331,-0.38774818271655676,-0.2611466052807536,6.499046102180592,0.5100002288818288,0.6922151961880729,-0.22049922943115519,-1.1447337027168913,0.703735243854581,-0.6826164660740233,0.2416180072117129,1.5858062106418878,8.333373069800487,-50.2224162271615,0.46211723664286736,5,0.2099990844726598,0.38999843597412465,-0.35750102996825817,-1.0950012207031214,1.25,4,0.03836204139571242,2.1111134658585176,23.59000015258789,-3.60006103608726,23.79999923706055,3.1500233651544103,23.70000076293945,0.03836204139571242
1912,2007-05-29,23.79999923706055,24.29999923706055,23.399999618530273,23.79999923706055,1629343.0,0.02586200234439473,-1.2500011920940213,-0.0,56.95931626193678,62.67242669583521,-0.1440525886063604,-0.41777105853152463,-0.9230037611505928,-0.8550381716000288,6.665849826346306,1.0999984741211009,0.5937719925548954,0.32999925613403747,-0.5620472701787342,1.2220457824468092,-0.11602400702235016,0.7760225192904251,0.9404916062044322,58.33329359686559,3.2775089360317367,0.44602326315638674,5,-0.09999942779541016,-0.2100000381469762,-1.1099996566772496,-1.6949996948242223,0.7000007629394496,1,0.01134455741255791,1.4285720773293564,23.20000076293945,2.1111134658585176,23.59000015258789,-3.60006103608726,23.79999923706055,0.01134455741255791
1913,2007-05-30,23.920000076293945,24.0,23.559999465942386,23.6200008392334,686095.0,0.005042052230259442,-1.095230742681738,100.0,56.49351480404868,61.33631456635854,-0.20398555959574693,-0.4804981188946549,-0.9848814528356087,-0.9662562342245771,6.992645920715337,0.44000053405761363,0.45746586013621027,0.39800004959106516,-0.4701640504782105,1.2661641496603409,-0.036082000443570905,0.8320820996257012,0.7760809592610123,68.33337306980079,16.08052820514527,0.4340820500346373,5,-0.22000026702880504,-0.2800006866455078,-1.2525005340576172,-1.8150005340576172,0.44000053405761363,2,0.0016721993332413643,-1.2500011920940213,23.79999923706055,1.4285720773293564,23.20000076293945,2.1111134658585176,23.59000015258789,0.0016721993332413643
1914,2007-05-31,24.70000076293945,25.1200008392334,24.3799991607666,24.3799991607666,2783928.0,0.03260872425408268,-3.6249873340764007,1.0666747199369184,57.415266394519065,60.059960436624834,-0.8876426194254421,-1.1700591552257755,-1.6906941067778511,-1.731891293441297,7.733512172137921,1.2000007629394531,0.4693890992186347,1.082500743865964,0.1366426970957768,2.028358790636151,0.6095717204808686,1.5554297672510593,-2.1800003051757777,79.20792172696196,28.600091720786928,0.472929023385094,5,-0.5900001525878871,-1.060001373291012,-2.062501430511471,-2.5950012207031214,-0.320001602172848,3,-0.023076987229413093,-1.095230742681738,23.920000076293945,-1.2500011920940213,23.79999923706055,1.4285720773293564,23.20000076293945,-0.023076987229413093
1915,2007-06-01,24.96999931335449,25.04999923706055,24.51000022888184,24.959999084472656,878652.0,0.010931115063775643,5.3529266568678695,0.031250558790736266,56.95931626193671,59.09359730254607,-1.0782017503057197,-1.3410584059274946,-1.8973118085914358,-1.9843712995201592,8.273660321336704,0.5399990081787109,0.500544248269545,1.2459993362426722,0.19493683227304714,2.2970618402122973,0.7204680842578597,1.7715305882274848,-2.3979988479614214,92.5741835699891,43.10413138239098,0.5255312519848123,6,-0.8599987030029261,-1.3299999237060511,-2.342499732971188,-2.8649997711181605,0.05000114440918324,4,-0.032839395970093666,-3.6249873340764007,24.70000076293945,-1.095230742681738,23.920000076293945,-1.2500011920940213,23.79999923706055,-0.032839395970093666
1916,2007-06-04,24.899999618530273,25.399999618530273,24.6200008392334,25.25,585973.0,-0.0028033518922356837,1.3999976524926128,-34.99923707802121,69.27084575097946,59.06232814058377,-0.9234639774470956,-1.1836802371836619,-1.7640826651166392,-1.8986789744114034,9.17251027143502,0.779998779296875,0.5000554476654493,1.0819996833801255,-0.03797389061183054,2.2019732573720816,0.5220128963841475,1.6419864703761036,-2.2770391456603996,75.0,22.718274409423984,0.5599867869959788,6,-0.6499996185302734,-1.0149993896484375,-2.2875003814697266,-2.7950000762939453,-0.19999885559082387,0,-0.01807224347328662,5.3529266568678695,24.96999931335449,-3.6249873340764007,24.70000076293945,-1.095230742681738,23.920000076293945,-0.01807224347328662
1917,2007-06-05,24.82999992370605,25.13999938964844,24.6299991607666,25.10000038146973,558470.0,-0.0028112327669326254,1.914299727520397,0.7714290385338702,68.38048755612945,59.756456613617246,-0.8416407468047638,-1.0227780102585804,-1.6609892581031147,-1.8161084406190113,10.218508487331839,0.5100002288818395,0.48060888919127365,0.9210000038146937,-0.21813903743217367,2.060139045061561,0.35143048319125825,1.4905695244381292,-2.09595788500976,69.02175828504468,13.797147142890026,0.5695695206234342,6,-0.5799999237060511,-0.9000005722045863,-2.165000438690182,-2.725000381469723,-0.030000686645500707,1,-0.015304033907942327,1.3999976524926128,24.899999618530273,5.3529266568678695,24.96999931335449,-3.6249873340764007,24.70000076293945,-0.015304033907942327
1918,2007-06-06,23.84000015258789,24.8700008392334,23.61000061035156,24.5,519608.0,-0.03987111454531156,-1.2500025544872042,2.4444397349495675,53.65345232439931,58.75888804554595,0.19032061279699874,0.022730754837809286,-0.6612901690171675,-0.8174106436153039,10.345256668961653,1.2600002288818395,0.4581952801420677,-0.10349979400634624,-1.1862500749029223,0.9792504868902299,-0.6448749344546343,0.4378753464419418,-0.999319810698239,12.84914355736718,-42.81506422601453,0.5413751404482889,6,0.4099998474121094,0.08999919891357422,-1.1525006294250488,-1.7350006103515625,1.2000007629394531,2,0.027684557180695624,1.914299727520397,24.82999992370605,1.3999976524926128,24.899999618530273,5.3529266568678695,24.96999931335449,0.027684557180695624
1919,2007-06-07,23.57999992370605,24.229999542236328,23.399999618530273,24.04999923706055,296692.0,-0.010906049799400463,1.0,0.7121203363870292,48.3333333333333,57.74689695661845,0.4647003205815956,0.31959402751317256,-0.39086567762063495,-0.5506149683887962,10.930964371415946,0.8299999237060547,0.3696840739786964,-0.3765000343322775,-1.4336713850746037,0.6806713164100486,-0.9050857097034424,0.15208564103888733,-0.636946810750775,9.000015258788885,-45.818364202804915,0.5285856753711634,6,0.6700000762939489,0.3499994277954137,-0.790000438690182,-1.475000381469723,1.2399997711181676,3,0.03307890963397919,-1.2500025544872042,23.84000015258789,1.914299727520397,24.82999992370605,1.3999976524926128,24.899999618530273,0.03307890963397919
1920,2007-06-08,23.559999465942386,24.04999923706055,22.86000061035156,23.29999923706055,386501.0,-0.000848195836657184,-1.08772149971472,-0.5531927845301542,48.132775321261924,57.288700889838296,0.53640652477646,0.32141996394245,-0.3527213450125295,-0.5350433935408709,10.00878445377829,1.1899986267089915,0.33915378115761996,-0.37450046539306214,-1.446075191625667,0.6970742608395426,-0.9102878285093645,0.16128689772324023,1.840000152587887,27.55902082390008,-27.112552105490582,0.5357873631163032,6,0.5700006484985316,0.3699998855590785,-0.7699999809265172,-1.4549999237060582,1.100000381469723,4,0.03480474165585545,1.0,23.57999992370605,-1.2500025544872042,23.84000015258789,1.914299727520397,24.82999992370605,0.03480474165585545
1921,2007-06-11,24.0,24.239999771118164,23.899999618530273,24.020000457763672,223894.0,0.018675744653291027,-2.0908933277847135,-0.07692476983457433,48.02494068774855,56.29599249270627,0.24788786236475602,-0.15155357520002966,-0.7645777829053273,-0.9841444208748555,8.361833935596882,0.6800003051757777,0.30867036779024204,0.08150005340576172,-0.9752929176193206,1.138293024430844,-0.44689643210677943,0.6098965389183029,1.3491996383666987,50.0,0.2688907005835688,0.5283964855125408,6,0.13000011444091797,-0.05000019073486328,-1.2100005149841309,-1.8950004577636719,0.7000007629394496,0,0.04250001907348633,-1.08772149971472,23.559999465942386,1.0,23.57999992370605,-1.2500025544872042,23.84000015258789,0.04250001907348633
1922,2007-06-12,23.809999465942386,23.95000076293945,23.53000068664551,23.940000534057614,200196.0,-0.007916688919067272,4.5999440516760774,6.499904634750742,51.21949878559743,55.70999071287835,0.4911005788689309,0.0729004662900472,-0.5470935454246266,-0.8009288217252255,7.919803989721013,0.46999931335448863,0.31507228696026957,-0.12800045013427308,-1.1601692785884339,0.9041683783198877,-0.6440848643613535,0.3880839640928073,1.4894161918640094,47.26361927427792,-2.38389716282348,0.5160844142270797,6,0.3200006484985316,0.14000034332275035,-0.9949998855590856,-1.7049999237060582,1.0200004577636648,1,0.03737930772615572,-2.0908933277847135,24.0,-1.08772149971472,23.559999465942386,1.0,23.57999992370605,0.03737930772615572
1923,2007-06-13,24.0,24.09000015258789,23.54999923706055,24.0,237780.0,0.007979863012151256,4.999999999999961,-0.0,52.173922057416156,55.12761911986692,0.35050027461522504,-0.07361928977694276,-0.711993961282495,-0.9958799835993872,8.493989282414907,0.5400009155273402,0.384771205876703,0.032000064849853516,-0.9687279855858861,1.0327281152855932,-0.4683639603680163,0.5323640900677233,1.2506273568573008,82.60870166146758,32.09147785358093,0.5003640252178702,6,0.13000011444091797,-0.05000019073486328,-1.1650004386901855,-1.8950004577636719,0.3500003814697301,2,0.033333301544189675,4.5999440516760774,23.809999465942386,-2.0908933277847135,24.0,-1.08772149971472,23.559999465942386,0.033333301544189675
1924,2007-06-14,24.670000076293945,24.940000534057614,24.149999618530273,24.149999618530273,568998.0,0.027916669845581055,-2.0384623849172736,100.0,60.67193713137,55.54013254980394,-0.36230295849361127,-0.6858477956256088,-1.3566504301639455,-1.6727331129886238,8.4742854316172,0.9400005340576136,0.4041495799285926,0.6430001258850098,-0.3780023744730734,1.664002626243093,0.13249887570596997,1.1535013760640496,0.5328147456332388,87.0192082852295,33.022564544884375,0.5105012501790412,6,-0.5399999618530273,-0.7100000381469727,-1.8175005912780762,-2.565000534057617,-0.0699996948242152,3,0.01499800721885447,4.999999999999961,24.0,4.5999440516760774,23.809999465942386,-2.0908933277847135,24.0,0.01499800721885447
1925,2007-06-15,24.70000076293945,24.989999771118164,24.5,24.85000038146973,680177.0,0.0012160797143383473,1.279077194678921,-0.2884605509298453,65.95744421817798,55.171976823937115,-0.48570800650744417,-0.6748393742362175,-1.3549559194668568,-1.7056498312549735,8.473484136554637,0.48999977111816406,0.42301973706317497,0.6250007629394503,-0.4289242216867457,1.6789257475656463,0.09803827062635051,1.15196325525255,0.45595777475622157,80.13704177879939,19.523073117672624,0.5269624923130987,6,-0.7000007629394496,-0.7400007247924769,-1.7300009727477992,-2.5950012207031214,-6.050001144409176,4,0.004858256201547118,-2.0384623849172736,24.670000076293945,4.999999999999961,24.0,4.5999440516760774,23.809999465942386,0.004858256201547118
1926,2007-06-18,24.459999084472656,24.979999542236328,24.309999465942386,24.95000076293945,289836.0,-0.009716666844273858,1.4363672934338436,3.2666861640576523,57.603677927338005,53.97455353184918,-0.3516654551382459,-0.39856614678520685,-1.098934327142306,-1.4701490617317994,8.465034695819334,0.6700000762939418,0.3715574079907782,0.34899911880493306,-0.7059320676686482,1.4039303052785144,-0.1784664744318576,0.8764647120417237,0.6500402946761312,63.69856034280031,2.680597550627418,0.5274655932367915,6,-0.534998893737793,-0.4999990463256836,-1.0824995040893555,-2.0849990844726562,-6.519998550415043,0,0.008176646378798003,1.279077194678921,24.70000076293945,-2.0384623849172736,24.670000076293945,4.999999999999961,24.0,0.008176646378798003
1927,2007-06-19,24.1200008392334,24.60000038146973,24.059999465942386,24.60000038146973,201627.0,-0.013900174078710026,1.2500059604701286,0.9795875470023733,52.19299016126295,53.81227995816736,-0.13742348011094307,-0.06754400599480448,-0.7458919082607096,-1.1355567972244813,7.756276564472719,0.5400009155273438,0.28834540158472066,0.012500858306886187,-1.0417910234771242,1.0667927400908965,-0.514645082585119,0.5396467991988914,0.9450377645394461,39.58342991489769,-19.66196949552254,0.5271459408920043,6,-0.19500064849853516,-0.16000080108642578,-0.5175008773803711,-1.5200004577636719,-6.530000686645508,1,0.02404643049442301,1.4363672934338436,24.459999084472656,1.279077194678921,24.70000076293945,-2.0384623849172736,24.670000076293945,0.02404643049442301
1928,2007-06-20,24.649999618530273,24.790000915527344,24.51000022888184,24.729999542236328,272741.0,0.021973414629189447,1.7999694828292876,0.16666666666666544,49.41994024820322,53.93301405981957,-0.6039528265093921,-0.5509706173836335,-1.258997970419344,-1.663144390356571,8.114060456125996,0.6700000762939453,0.16305626610507318,0.49499969482421946,-0.567559219439719,1.557558609088158,-0.03627976230774976,1.0262791519561887,0.37093822537414667,63.44085580449054,6.4429609337548825,0.5312794571319693,6,-0.7249994277954102,-0.6899995803833008,-0.9575004577636719,-1.9600000381469727,-7.350000381469727,2,0.007302243730683999,1.2500059604701286,24.1200008392334,1.4363672934338436,24.459999084472656,1.279077194678921,24.70000076293945,0.007302243730683999
1929,2007-06-21,24.15999984741211,24.690000534057614,23.899999618530273,24.63999938964844,527907.0,-0.019878287168402786,1.7241324879640316,6.000000000000044,41.05960989884316,53.14710679066193,-0.025734189991979406,-0.034380348195615085,-0.7587405774396458,-1.1702051619320244,8.58605799334242,0.7900009155273402,0.02457459420745778,-0.013000106811524859,-1.062352675085883,1.0363524614628332,-0.5376763909487039,0.5116761773256542,0.8177192518212522,23.85322866832087,-27.46122999480325,0.5246762841371796,6,0.10000038146972656,-0.029999732971191406,-0.4675006866455078,-1.4700002670288086,-7.180000305175781,3,0.007864260565298542,1.7999694828292876,24.649999618530273,1.2500059604701286,24.1200008392334,1.4363672934338436,24.459999084472656,0.007864260565298542
1930,2007-06-22,24.020000457763672,24.5,23.56999969482422,24.5,445713.0,-0.005794676760456752,2.875004967058468,0.9999999999999926,40.434792524023216,52.30375699469245,0.2082813795242373,0.14702328633152462,-0.6082869481786872,-1.0278908875053148,9.131821295092504,0.9300003051757812,0.019052971705928456,-0.17449951171875,-1.1906526211591988,0.8416535977216988,-0.6825760664389762,0.33357704300147617,0.9153642716920523,31.914951179986094,-15.725836373322448,0.5080765547202245,6,0.23999977111816406,0.1099996566772461,-0.3175010681152344,-1.330000877380371,-6.819999694824219,4,0.024146540909768976,1.7241324879640316,24.15999984741211,1.7999694828292876,24.649999618530273,1.2500059604701286,24.1200008392334,0.024146540909768976
1931,2007-06-25,24.09000015258789,24.20000076293945,23.59000015258789,23.79999923706055,446758.0,0.0029142253742795443,1.3921492363157852,-0.6041691501958933,41.9565248940074,51.274537673404666,0.1702995983356992,0.155069311013726,-0.6651915855872375,-1.0940274560354766,9.166130549392083,0.610000610351559,0.06966464086250568,-0.14899978637695455,-1.0536056054942051,0.755606032740296,-0.6013026959355798,0.30330312318167074,0.8038572944857485,42.62294569377392,-2.2177331158169054,0.45230290955862495,6,0.17999935150146484,0.039999961853027344,-0.3875007629394531,-1.4000005722045898,-6.590000152587891,0,-0.22581986299710421,2.875004967058468,24.020000457763672,1.7241324879640316,24.15999984741211,1.7999694828292876,24.649999618530273,-0.22581986299710421
1932,2007-06-26,24.06999969482422,24.239999771118164,23.65999984741211,24.20000076293945,438657.0,-0.0008302390052713493,4.523832879200727,-0.4482781300149889,53.16803683966614,51.38499487143245,0.25821353206460884,0.20694483539532627,-0.6239990054832987,-1.0719973505478464,9.725354655189347,0.5799999237060547,0.12855392943647814,-0.18250026702880717,-1.0673642139656714,0.702363679908057,-0.6249322404972375,0.25993170643962316,0.7831806155149792,40.98356555019136,-7.57732835960347,0.44243197346843194,6,0.21000003814697266,0.06000041961669922,-0.36750030517578125,-1.380000114440918,-6.869998931884766,1,-0.2546738362478975,1.3921492363157852,24.09000015258789,2.875004967058468,24.020000457763672,1.7241324879640316,24.15999984741211,-0.2546738362478975
1933,2007-06-27,23.959999084472656,24.25,23.899999618530273,24.07999992370605,415638.0,-0.0045700295698473115,-1.9166726271368286,0.9230757944775354,55.4597557827444,50.80586361047405,0.40447854198597355,0.337394087765702,-0.4936475538396117,-0.9636199020553029,10.309289506439171,0.35000038146972656,0.15668784705579952,-0.29450082778930664,-1.1763762892361598,0.5873746336575465,-0.7354385585127332,0.14643690293411993,0.8533176318667905,34.82134798357649,-17.969446819255865,0.44093773072342646,6,0.32000064849853516,0.17000102996826172,-0.2524995803833008,-1.2699995040893555,-6.919998168945309,2,-0.26585973185670364,4.523832879200727,24.06999969482422,1.3921492363157852,24.09000015258789,2.875004967058468,24.020000457763672,-0.26585973185670364
1934,2007-06-28,24.1299991607666,24.239999771118164,24.04999923706055,24.149999618530273,440502.0,0.0070951620529950965,-1.1111134658585613,0.16666931574346833,57.8512331556995,49.90517349242088,0.16743108366607728,0.12912152833175128,-0.6431584274788165,-1.1323550054708562,9.581600128907523,0.2800006866455078,0.18769044394966983,-0.09600067138671875,-0.953767650292388,0.7617663075189505,-0.5248841608395516,0.3328828180661141,0.6442512334530868,60.21497657858684,4.057690527692657,0.4288834894528339,6,0.14500045776367188,9.5367431640625e-07,-0.4224996566772461,-1.4399995803833008,-7.5000000000000036,3,-0.28305015173026093,-1.9166726271368286,23.959999084472656,4.523832879200727,24.06999969482422,1.3921492363157852,24.09000015258789,-0.28305015173026093
1935,2007-06-29,24.149999618530273,24.440000534057614,23.989999771118164,24.25,260569.0,0.0008288627625063771,-1.1428603866467286,4.999904634751097,52.33644193432426,49.31992504875269,0.06840151692226115,0.04694586217536667,-0.6333105790934255,-1.1498436508776564,8.69717414258471,0.4500007629394496,0.20261174884758404,-0.035000228881834516,-0.8181787367917615,0.7481782790280924,-0.42658948283679976,0.3565890250731307,0.585965780012053,65.88226054370658,8.576564260821186,0.39158925395496397,6,0.030000686645507812,-0.01999950408935547,-0.44250011444091797,-1.234999656677246,-7.75,4,-0.29689441778675685,-1.1111134658585613,24.1299991607666,-1.9166726271368286,23.959999084472656,4.523832879200727,24.06999969482422,-0.29689441778675685
1936,2007-07-02,24.45000076293945,25.10000038146973,24.1299991607666,24.34000015258789,639822.0,0.012422407832213267,-2.6603640498931305,-1.1000019073413214,59.63856909855409,50.14721159734059,-0.2605686117667645,-0.30408734374655566,-0.8829206847811228,-1.449235427392349,7.4010989304604715,0.9700012207031286,0.1185348943552782,0.2875008583068812,-0.432495720117263,1.0074974367310254,-0.0724974309051909,0.6474991475189533,-1.5900001525878906,54.861154342858654,-3.5613427064786833,0.3599982892120717,7,-0.11500072479247692,-0.3200006484985316,-0.7425012588500941,-1.5350008010864222,-8.260000228881836,0,-0.29652350812967343,-1.1428603866467286,24.149999618530273,-1.1111134658585613,24.1299991607666,-1.9166726271368286,23.959999084472656,-0.29652350812967343
1937,2007-07-03,24.45000076293945,25.059999465942386,24.399999618530273,24.96999931335449,462655.0,0.0,-1.1290288839872504,-4.727233319461937,57.1885081370024,51.010385807207165,-0.23337751472061896,-0.35206621900215396,-0.8369710795592518,-1.4467038322827115,6.034982203380604,0.6599998474121129,-0.00022540934700998605,0.30650081634520987,-0.357182224116233,0.9701838568066528,-0.025340703885511573,0.6383423365759313,-1.545200157165528,45.833399560673875,-9.136042972640205,0.3318415202307207,7,-0.11500072479247692,-0.3200006484985316,-0.9500012397766078,-1.5350008010864222,-8.550001144409176,1,-0.28425360106630526,-2.6603640498931305,24.45000076293945,-1.1428603866467286,24.149999618530273,-1.1111134658585613,24.1299991607666,-0.28425360106630526
1938,2007-07-04,24.5,24.75,24.45000076293945,24.75,414491.0,0.0020449585071726784,1.3999938964844034,0.4807705709957488,46.61354460573739,51.627489663528756,-0.3429574437465597,-0.36900370813671657,-0.8440056853408322,-1.491938958608877,6.127765950519391,0.2999992370605504,-0.05306569934305472,0.32350006103515483,-0.3422732953144596,0.9892734173847693,-0.00938661713965061,0.6563867392099603,-1.5512953987121634,45.94594130180754,-4.764139738945147,0.33288667817480666,7,-0.16499996185302734,-0.36999988555908203,-0.8550004959106445,-1.5850000381469727,-8.25,2,-0.2979591525330836,-1.1290288839872504,24.45000076293945,-2.6603640498931305,24.45000076293945,-1.1428603866467286,24.149999618530273,-0.2979591525330836
1939,2007-07-05,24.36000061035156,24.520000457763672,24.13999938964844,24.51000022888184,414171.0,-0.005714260801977233,3.470598795004951,0.5999984741211222,43.51144482445834,51.96933991913266,-0.19177124618575547,-0.17662826607594084,-0.6640392765674896,-1.3498572529008364,6.327982646697505,0.3800010681152308,-0.0564360198187579,0.14450063705443839,-0.4629786143575174,0.7519798884663942,-0.15923898865153774,0.4482402627604145,-1.368270093460083,33.33339061103813,-13.0903295421163,0.30373962570597784,7,-0.015000343322750354,-0.23000049591064098,-0.6900010108947718,-1.4450006484985316,-8.260000228881832,3,-0.3004925907807098,1.3999938964844034,24.5,-1.1290288839872504,24.45000076293945,-2.6603640498931305,24.45000076293945,-0.3004925907807098
1940,2007-07-06,24.3799991607666,24.540000915527344,24.18000030517578,24.35000038146973,529339.0,0.0008209585350562598,1.0571328922845526,-0.19999237058603297,48.33333200878336,52.67787404299665,-0.17358840473175974,-0.1391805273418676,-0.6307640066370581,-1.3713084934742952,6.151288152185615,0.3600006103515625,-0.0850210215456606,0.1234992027282722,-0.4029899708129072,0.6499883762694516,-0.1397453840423175,0.3867437894988619,-1.34610324658356,25.773163441875003,-17.702618749315565,0.2632445867705893,7,9.5367431640625e-07,-0.2499990463256836,-0.5049991607666016,-1.2899999618530273,-8.379999160766602,4,-0.3178835220171645,3.470598795004951,24.36000061035156,1.3999938964844034,24.5,-1.1290288839872504,24.45000076293945,-0.3178835220171645
1941,2007-07-09,25.020000457763672,25.13999938964844,24.56999969482422,24.60000038146973,604455.0,0.026251079533545996,-1.3749915560341721,14.000572227875395,66.66666666666661,54.177721801552266,-0.746274714048262,-0.7366144751923827,-1.2157261554472427,-2.0093750025906836,6.5350849882428035,0.7600002288818395,-0.013823223244024518,0.7125004768371568,0.10003741247600217,1.3249635411983114,0.40626894465658125,1.0187320090177323,-1.9447824542348968,88.00010681152308,42.21305304713782,0.30623153218057714,7,-0.5000009536743164,-0.8900003433227539,-1.1450004577636719,-1.8800010681152344,-9.020000457763672,0,-0.3445244077347178,1.0571328922845526,24.3799991607666,3.470598795004951,24.36000061035156,1.3999938964844034,24.5,-0.3445244077347178
1942,2007-07-10,24.70000076293945,25.520000457763672,24.60000038146973,25.20000076293945,447942.0,-0.012789755754178178,-1.6285687816415602,-1.1904759742235604,51.00403913665266,53.68264217420873,-0.36600021073138933,-0.36524573353040424,-0.853264687165936,-1.6921557213394784,6.678211835508035,0.9200000762939418,0.07003646831345378,0.3480007171630817,-0.24115072628759648,0.9371521606137598,0.05342499543774437,0.642576438888419,-1.5421915039658884,40.57977825016061,-2.851327634916366,0.29457572172533825,7,0.054999351501468396,-0.5100002288818324,-0.6325006484985316,-1.3950014114379847,-8.650001525878903,1,-0.3445344115798762,-1.3749915560341721,25.020000457763672,1.0571328922845526,24.3799991607666,3.470598795004951,24.36000061035156,-0.3445344115798762
1943,2007-07-11,24.79999923706055,25.0,24.399999618530273,24.60000038146973,373297.0,0.004048521094426105,1.0000000000000238,-0.3999977111816406,65.2380917780498,54.50340424335876,-0.37360230339125877,-0.42397467342012973,-0.9110205716775717,-1.7903895629120576,6.895958305457765,0.6000003814697266,0.14830746005767637,0.4079992294311552,-0.1891028186168633,1.0051012774791737,0.10944820540714417,0.7065502534551662,-1.5004585061595819,47.8260388822394,1.8392134625129728,0.2985510240240093,7,-0.04499912261963246,-0.6099987030029332,-0.709999561309818,-1.3449993133544957,-8.899999618530277,2,-0.358870963400286,-1.6285687816415602,24.70000076293945,-1.3749915560341721,25.020000457763672,1.0571328922845526,24.3799991607666,-0.358870963400286
1944,2007-07-12,25.040000915527344,25.13999938964844,24.65999984741211,25.09000015258789,303953.0,0.009677487332666601,5.400091554131125,-0.24999761580056648,73.18182054629898,56.819557422467064,-0.5262904162393554,-0.6691428519717171,-1.1022185130444093,-2.0264147506260173,7.181081940247125,0.4799995422363317,0.1791920799360689,0.6295008659362793,-0.024120249547110006,1.2831219814196686,0.30269030819458465,0.956311423677974,-1.607232601014612,64.1791427180569,15.734343842808528,0.3268105577416939,7,-0.21500110626220703,-0.8500003814697266,-0.9500012397766113,-1.5200014114379883,-8.900001525878906,3,-0.3510383623858676,1.0000000000000238,24.79999923706055,-1.6285687816415602,24.70000076293945,-1.3749915560341721,25.020000457763672,-0.3510383623858676
1945,2007-07-13,24.81999969482422,25.29999923706055,24.68000030517578,25.29999923706055,287210.0,-0.008785990920898934,1.5833313465099226,9.600137331197141,65.53189002644304,57.47437085889918,-0.22490631538654426,-0.46345209589307146,-0.8365756327696587,-1.8047936609541502,7.499834908090403,0.6199989318847692,0.20890616152290775,0.40349969863891744,-0.2633794400379621,1.070378837315797,0.07006012930047589,0.736939267977359,-1.2619974517164323,37.499978712642815,-11.198705236273703,0.3334395693384401,7,0.010000228881835938,-0.6299991607666016,-0.7300000190734863,-1.0950002670288086,-8.110000610351566,4,-0.3513295495798454,5.400091554131125,25.040000915527344,1.0000000000000238,24.79999923706055,-1.6285687816415602,24.70000076293945,-0.3513295495798454
1946,2007-07-16,24.65999984741211,25.20000076293945,24.54999923706055,24.989999771118164,465170.0,-0.00644640811359376,-1.36363699416353,0.6875004967058418,61.84738463612555,57.992023803246184,-0.03574435448586044,-0.3032481285565325,-0.6376551414797618,-1.6429701951130617,8.002616351685734,0.6500015258788991,0.21462662264420018,0.2334998130798347,-0.442067312918887,0.9090669390785564,-0.10428374991952438,0.5712833760791938,-0.9842777114249692,23.21428875533674,-25.36725784620603,0.3377835629993601,7,0.1700000762939453,-0.13499927520751953,-0.630000114440918,-0.9350004196166992,-7.959999084472656,0,-0.3511759894970524,1.5833313465099226,24.81999969482422,5.400091554131125,25.040000915527344,1.0000000000000238,24.79999923706055,-0.3511759894970524
1947,2007-07-17,24.70000076293945,24.79999923706055,24.60000038146973,24.739999771118164,429465.0,0.001622097152264912,1.5000178816235403,0.12120914371587355,65.28927834499008,60.06710532982982,-0.04084913890197228,-0.3136499751019066,-0.637145753042244,-1.679778679566784,8.861929564581107,0.1999988555908203,0.24976212240396478,0.24450073242187287,-0.4254400143053445,0.9144414791490902,-0.0904696409417376,0.5794711057854833,-0.9136219276457176,33.33347461847661,-16.286861182552826,0.33497037336360874,7,0.12999916076660512,-0.17500019073485973,-0.6600008010864222,-0.9750013351440394,-7.390001296997063,1,-0.35222674065634707,-1.36363699416353,24.65999984741211,1.5833313465099226,24.81999969482422,5.400091554131125,25.040000915527344,-0.35222674065634707
1948,2007-07-18,24.82999992370605,24.899999618530273,24.059999465942386,24.65999984741211,956436.0,0.005263123755107513,4.419365159448445,-4.250107291020467,64.70589178125431,62.42204388058493,-0.13311335509742506,-0.45268176726365894,-0.7288020628038687,-1.8069147558288101,9.170394146207704,0.8400001525878871,0.2382020598700585,0.3654998779296825,-0.32009597422930725,1.0510957300886723,0.02270195185018764,0.7082978040091774,-0.9396037910641226,62.096822571936485,13.245886529960785,0.3427979260794949,7,-0.03999996185302379,-0.29500007629394176,-0.7899999618530238,-1.105000495910641,-7.870000839233398,2,-0.3536045394129437,1.5000178816235403,24.70000076293945,-1.36363699416353,24.65999984741211,1.5833313465099226,24.81999969482422,-0.3536045394129437
1949,2007-07-19,24.35000038146973,24.959999084472656,24.26000022888184,24.940000534057614,771694.0,-0.019331435509915118,1.222228277323634,-3.470587575312219,53.521140003411794,62.9984669910992,0.38589998292474803,0.04456694931781513,-0.22072720870014706,-1.3225030989460613,9.258020933483945,0.6999988555908168,0.22760043424720067,-0.12399969100951935,-0.7969793554460125,0.5489799734269738,-0.46048952322776415,0.21249014120872545,-0.36182798932049565,23.387174923898314,-22.346525299619017,0.3364898322182461,7,0.43999958038329723,0.1949996948242152,-0.31000041961670277,-0.62500095367432,-7.190000534057621,3,-0.34702261316471594,4.419365159448445,24.82999992370605,1.5000178816235403,24.70000076293945,-1.36363699416353,24.65999984741211,-0.34702261316471594
1950,2007-07-20,24.60000038146973,24.75,23.809999465942386,24.68000030517578,1504264.0,0.01026694029090236,7.545486071976594,0.13559305595965035,52.68816616225607,61.445300268386916,0.19041296355598902,-0.168386234167766,-0.46108981906405333,-1.563079692081189,8.99846534154455,0.9400005340576136,0.2589024587295832,0.09700031280517862,-0.5427731945958243,0.7367738202061815,-0.22288644089532283,0.4168870665056801,0.9200000762939418,56.83454520755119,11.749148341717571,0.3198867537005011,7,0.06499958038329723,-0.0550003051757848,-0.5550003051757848,-0.87500095367432,-7.2500000000000036,4,-0.34390247400946783,1.222228277323634,24.35000038146973,4.419365159448445,24.82999992370605,1.5000178816235403,24.70000076293945,-0.34390247400946783
1951,2007-07-23,18.649999618530273,19.0,18.170000076293945,19.0,1053861.0,-0.24186994596233302,3.7428515375938005,4.375008940705437,16.819214552066654,57.646986425655136,5.746065295219314,5.64245870369167,5.419291381983328,4.370463456768427,10.200846520744392,6.430000305175785,0.16084992946527166,-5.581000423431398,-8.278039275940543,-2.883961570922253,-6.9295198496859705,-4.232480997176825,6.835800819396972,7.0692137312267285,-36.355065057031425,1.3485194262545717,7,3.0850000381469727,3.195000648498535,5.330000400543213,5.074999809265137,-1.739999771118164,0,-0.10402147848464693,7.545486071976594,24.60000038146973,1.222228277323634,24.35000038146973,4.419365159448445,24.82999992370605,-0.10402147848464693
1952,2007-07-24,17.940000534057614,18.71999931335449,17.84000015258789,18.690000534057614,1128805.0,-0.03806965678257812,1.1728439831210824,2.14285480733075,15.106384403406707,52.07679671736146,6.03048670041564,6.186870829734179,6.078999365310242,5.072802293242585,11.569458285152457,0.879999160766598,0.009156777373480196,-5.984499549865728,-9.883851653346078,-2.0851474463853776,-7.934175601605901,-4.034823498125554,7.253167889404299,1.4044999504410245,-39.97818822956404,1.9496760517401743,7,3.629999160766605,3.7399997711181676,6.002499580383304,5.7849988937377965,-1.3900012969970668,1,-0.06911927169478749,3.7428515375938005,18.649999618530273,7.545486071976594,24.60000038146973,1.222228277323634,24.35000038146973,-0.06911927169478749
1953,2007-07-25,17.59000015258789,17.68000030517578,17.010000228881836,17.299999237060547,1223945.0,-0.019509496714076202,1.8510567495617167,-0.3866678873697917,14.776274569268736,45.587291608802545,5.867192068973861,6.361326610508964,6.374249490240118,5.421491992551118,13.124116115274362,0.9300003051757777,-0.2875094713226325,-6.01599998474121,-10.835243915599467,-1.1967560538829538,-8.425621950170338,-3.606378019312082,7.161978174621581,7.295597574811863,-33.65511001312227,2.4096219654291278,7,3.564999580383301,3.6750001907348633,6.352499961853027,6.1349992752075195,-0.8899993896484375,2,-0.015918174202193547,1.1728439831210824,17.940000534057614,3.7428515375938005,18.649999618530273,7.545486071976594,24.60000038146973,-0.015918174202193547
1954,2007-07-26,17.299999237060547,17.920000076293945,17.299999237060547,17.6299991607666,642306.0,-0.01648669204159603,-2.7575817125682742,-1.1379271789745073,14.17005166249129,39.880420679474575,5.524805195992094,6.443781320203666,6.602100063748022,5.707843908324421,14.654607982188933,0.6200008392333984,-0.5485020745603642,-5.964500904083252,-11.536572421722767,-0.39242938644373737,-8.75053666290301,-3.1784651452634947,6.832620842282715,3.7467573224077246,-37.50764339313696,2.7860357588197577,7,3.8050012588500977,3.965001106262207,6.642500877380371,6.425000190734863,-0.1999988555908203,3,-0.019653188877577277,1.8510567495617167,17.59000015258789,1.1728439831210824,17.940000534057614,3.7428515375938005,18.649999618530273,-0.019653188877577277
1955,2007-07-27,16.979999542236328,17.420000076293945,16.899999618530273,17.030000686645508,720622.0,-0.018497093002102893,-3.952361922235039,0.15151865445192614,7.949792047155384,33.89179928070011,5.158186753889005,6.534086834427875,6.846890106448065,6.02564986202724,16.65294054647871,0.5200004577636719,-0.898266901062371,-5.926000595092773,-12.143434540947034,0.291433350761487,-9.034717568019904,-2.817283622165643,6.582810949070019,3.809519484471006,-30.22931502598883,3.1087169729271307,7,3.9499998092651367,4.2300004959106445,7.215000629425049,6.744999885559082,0.2700004577636719,4,0.010600724972226638,-2.7575817125682742,17.299999237060547,1.8510567495617167,17.59000015258789,1.1728439831210824,17.940000534057614,0.010600724972226638
1956,2007-07-30,17.200000762939453,17.75,16.799999237060547,16.989999771118164,791348.0,0.012956491556780803,-2.2203303257675433,-4.1999237078008775,10.35942018232312,27.78848170707045,4.211594940721479,6.053448143918352,6.552685006924271,5.80790536720184,18.600331671904886,0.9500007629394531,-1.3284077750633223,-5.343499374389648,-12.011011639350865,1.32401289057157,-8.677255506870257,-2.009743241909039,5.696528641089287,20.83341197834766,-11.86671319348083,3.3337561324806084,7,3.6799983978271484,3.9599990844726562,6.994999408721924,6.524998664855957,0.2599983215331996,0,0.008720907667252753,-3.952361922235039,16.979999542236328,-2.7575817125682742,17.299999237060547,1.8510567495617167,17.59000015258789,0.008720907667252753
1957,2007-07-31,17.5,17.68000030517578,17.260000228881836,17.440000534057614,265243.0,0.017441815334505728,1.0,0.2857103931844567,12.215339184113105,21.95619808516587,3.109910486892314,5.487418359180676,6.165930896062587,5.515922034854746,20.65296223356134,0.4799995422363281,-1.7649723687719003,-4.696000099182129,-11.662864417408457,2.270864219044201,-8.179432258295293,-1.2125679400689648,4.664945783992557,62.500021287357185,30.403181964622,3.483432159113165,7,3.3799991607666016,3.6599998474121094,6.699999809265137,6.22499942779541,-0.3899993896484375,1,-0.03371429443359375,-2.2203303257675433,17.200000762939453,-3.952361922235039,16.979999542236328,-2.7575817125682742,17.299999237060547,-0.03371429443359375
1958,2007-08-01,17.200000762939453,17.299999237060547,17.0,17.149999618530273,391945.0,-0.01714281354631697,1.400012207124383,0.8333598245223145,9.6707861729015,17.08393654844251,2.473935169841454,5.494167647380991,6.389697118373245,5.80742462156368,22.854108244582243,0.5,-2.2385996761749034,-4.630999374389649,-11.849962514946998,2.5879637661677,-8.240480944668324,-1.0215178041109745,4.321151435421264,35.71439519212266,7.358674106528461,3.6094815702786742,8,3.5749988555908203,3.9599990844726562,7.004999160766602,6.524998664855957,0.17999839782714488,2,-0.037790784712024794,1.0,17.5,-2.2203303257675433,17.200000762939453,-3.952361922235039,16.979999542236328,-0.037790784712024794
1959,2007-08-02,17.040000915527347,17.459999084472653,16.940000534057614,17.200000762939453,559133.0,-0.009302316297383872,-1.8888759377780975,-3.1999237078008065,9.730854543537475,12.31090192414044,1.662829570001815,5.352056207557457,6.466809236287897,5.954238730747438,25.585028749443612,0.5199985504150391,-2.7842238671942283,-4.424999237060543,-11.84357474639545,2.9935762722743657,-8.134286991727997,-0.7157114823930897,3.91461292747735,25.263314286632482,-1.8557571235323245,3.7092877546674545,8,0.8599987030029261,4.119998931884762,7.164999008178707,6.684998512268063,-0.020000457763675428,3,-0.019953059525840477,1.400012207124383,17.200000762939453,1.0,17.5,-2.2203303257675433,17.200000762939453,-0.019953059525840477
1960,2007-08-03,16.629999160766598,17.190000534057614,16.299999237060547,17.020000457763672,1504459.0,-0.024061134550007246,1.438354875878895,2.4375104308228597,9.485372024339355,11.496030532170739,0.920159404663476,5.430080749374202,6.794219973830451,6.349494763254679,28.551920160621208,0.8900012969970668,-3.410606813820319,-4.447500991821293,-12.032727459173163,3.1377254755305746,-8.240114225497226,-0.6548877581453603,3.8260609295248003,22.758603453219752,-4.653866581228343,3.792613233675934,8,0.8800001144409215,4.280000686645511,7.572500705718998,7.095000267028812,0.09000015258789418,4,0.028262251618866863,-1.8888759377780975,17.040000915527347,1.400012207124383,17.200000762939453,1.0,17.5,0.028262251618866863
1961,2007-08-06,16.399999618530273,16.65999984741211,15.739999771118164,16.309999465942386,896762.0,-0.013830400110839358,2.016390674637917,-0.2307688545675845,8.910886975623157,10.807641929083678,0.8911457529015472,5.250368988691559,6.949825805764501,6.565177516881892,30.837007908729568,0.9200000762939453,-4.044338095615334,-4.246500492095947,-11.868005655378145,3.3750046711862502,-8.057253073737044,-0.4357479104548503,3.4742119523088064,34.020601325901886,7.053184398104602,3.8107525816410988,8,0.43000030517578125,4.2300004959106445,7.755000591278076,7.324999809265137,0.6000003814697266,0,0.05182929275859949,1.438354875878895,16.629999160766598,-1.8888759377780975,17.040000915527347,1.400012207124383,17.200000762939453,0.05182929275859949
1962,2007-08-07,16.190000534057614,16.389999389648438,15.8100004196167,16.170000076293945,570091.0,-0.012804822521787274,1.761911898274296,0.222226931717004,7.56385495756993,10.006261972228257,0.9239668402788546,5.048995770708281,7.062114431608048,6.7646028141666115,32.73800410846184,0.5899991989135742,-4.773372422443995,-4.030999565124514,-11.649859616257675,3.5878604860086476,-7.840429590691095,-0.22156953955793313,3.0227371488261205,26.16284549915429,3.48873622337884,3.8094300255665803,8,0.639999389648441,4.439999580383304,8.042499542236332,7.5349988937377965,0.8099994659423864,1,0.07844339150844659,2.016390674637917,16.399999618530273,1.438354875878895,16.629999160766598,-1.8888759377780975,17.040000915527347,0.07844339150844659
1963,2007-08-08,15.899999618530273,17.25,15.800000190734865,16.370000839233402,2928999.0,-0.01791234749605397,-3.3283571467206596,-23.499523173759837,7.707710994917946,9.288224120275665,1.0605599441849982,4.88868953721305,7.245151896954006,7.037605766405882,34.67488391619813,1.449999809265135,-4.74107258443696,-3.876000499725343,-11.407921309643704,3.655920310193018,-7.641960904684524,-0.11004009476616261,2.75709999847097,9.302320423609013,-12.732942025838087,3.765960404959181,8,0.8450002670288086,4.7300004959106445,8.332500457763672,7.824999809265137,1.1000003814697266,2,0.0761006931353081,1.761911898274296,16.190000534057614,2.016390674637917,16.399999618530273,1.438354875878895,16.629999160766598,0.0761006931353081
1964,2007-08-09,16.25,16.25,15.81999969482422,15.90999984741211,724659.0,0.02201260313628106,1.5294124246878016,-0.7234027011232982,8.622404971430413,9.362958889639554,0.6101138867109164,4.054263931887526,6.764904145090508,6.675344181754177,36.52605219736603,0.4300003051757795,-4.607174745510953,-3.0865000724792466,-10.345997870075507,4.172997725117016,-6.716248971277377,0.5432488263188837,1.9403636416599497,33.774844475321316,15.474670306703935,3.6297488987981312,8,0.49499988555908203,4.380000114440918,7.982500076293945,7.47499942779541,0.6499996185302734,3,0.06953840989332916,-3.3283571467206596,15.899999618530273,1.761911898274296,16.190000534057614,2.016390674637917,16.399999618530273,0.06953840989332916
1965,2007-08-10,16.100000381469727,16.209999084472653,15.06999969482422,15.75,1263451.0,-0.009230745755709147,3.000013384954673,1.029412424687812,20.279735514379354,10.465216148756914,0.6952737741801975,3.7075767319074977,6.771523773962677,6.804421654404379,38.39629515873428,1.1800003051757795,-4.43888419120195,-2.8004997253417976,-9.712437636834999,4.111438186151405,-6.2564686810884,0.6554692304048046,1.6983050409035378,47.24773130536118,26.3898076615665,3.4559689557466013,8,0.27499961853027344,4.194999694824219,8.137499809265137,7.674999237060547,0.10000038146972656,4,0.05714286052768158,1.5294124246878016,16.25,-3.3283571467206596,15.899999618530273,1.761911898274296,16.190000534057614,0.05714286052768158
1966,2007-08-13,16.0,16.149999618530273,15.199999809265135,15.989999771118164,517229.0,-0.006211203670828613,5.129041586424588,0.028572051378466603,23.64131293922769,11.73476878821409,0.678505205573618,3.294433720504429,6.726282612456412,6.882386636613354,40.61890342637625,0.9499998092651385,-4.230481773090997,-2.4675001144409165,-8.93070757592509,3.9957073470432576,-5.699103845183004,0.7641036163011705,1.3072103914144364,42.66055848560035,18.542913326253192,3.2316037307420875,8,0.2649993896484375,4.295000076293945,8.255000114440918,7.774999618530273,0.25,0,0.04499995708465576,3.000013384954673,16.100000381469727,1.5294124246878016,16.25,-3.3283571467206596,15.899999618530273,0.04499995708465576
1967,2007-08-14,16.0,16.040000915527347,15.710000038146973,15.970000267028807,296588.0,0.0,4.999930642853724,2.999904634751274,26.12613696244874,13.563141098163785,0.49545663724044076,2.750238746417697,6.580303148135364,6.844958756613849,42.9616242065964,0.33000087738037465,-3.932981497648857,-2.032500076293946,-7.870343632659626,3.805343480071736,-4.951421854476788,0.8864217018888958,0.9045124660281978,42.66055848560035,15.736949177550429,2.918921778182841,8,0.2649993896484375,4.295000076293945,8.324999809265137,7.774999618530273,0.14999961853027344,1,0.0625,5.129041586424588,16.0,3.000013384954673,16.100000381469727,1.5294124246878016,16.25,0.0625
1968,2007-08-15,16.049999237060547,16.329999923706055,15.649999618530273,15.8100004196167,522597.0,0.0031249523162841797,-1.4285706987191822,8.000031789426362,29.773463781982045,15.790097680213181,0.29633770605160237,2.1172923508270145,6.413811196442836,6.751215198737043,46.28520642766109,0.6800003051757812,-3.677485088608286,-1.5435008049011216,-6.479978718192619,3.392977108390376,-4.01173976154687,0.9247381517446271,0.524300930150936,77.77772731882837,45.94277711009048,2.468238956645749,8,0.1100006103515625,4.1350002288818395,8.42250108718872,7.895001411437988,0.0,2,0.059190081501426794,4.999930642853724,16.0,5.129041586424588,16.0,3.000013384954673,16.100000381469727,0.059190081501426794
1969,2007-08-16,15.899999618530273,15.899999618530273,15.300000190734865,15.5,680884.0,-0.009345771069191988,1.9999999999999911,1.6666732894376075,31.506851104661834,18.2369286891379,0.2990729842359947,1.6883427201759247,6.451555131111867,6.857910551107235,49.76223844440929,0.7499990463256818,-3.4577619703064215,-1.2710003852844238,-5.093355366091448,2.5513545955226,-3.182177875687934,0.6401771051190881,0.43000030517578125,65.87299785196248,29.233383972414522,1.9111774904035117,8,0.26000022888183594,4.284999847412113,8.572500705718994,8.09000015258789,0.10000038146972656,3,0.06918241558872484,-1.4285706987191822,16.049999237060547,4.999930642853724,16.0,5.129041586424588,16.0,0.06918241558872484
1970,2007-08-17,16.139999389648438,16.139999389648438,15.15999984741211,15.350000381469727,961909.0,0.015094325589697588,1.4810146141718596,1.974999403952984,31.972757339727494,20.799358729593937,-0.01982790141240187,0.8243065085412411,6.100418798595669,6.579394579365708,53.21027790745855,0.9799995422363281,-3.1736439596613835,-0.608000564575196,-2.1770246268379694,0.9610234976875773,-1.3925125957065845,0.17651146655619065,-1.069999694824217,83.76063917367794,43.25771836069377,0.7845120311313868,8,0.020000457763671875,4.045000076293949,8.36750078201294,7.850000381469727,1.8600006103515625,4,0.04708799613519621,1.9999999999999911,15.899999618530273,-1.4285706987191822,16.049999237060547,4.999930642853724,16.0,0.04708799613519621
1971,2007-08-20,16.709999084472653,17.049999237060547,16.049999237060547,16.25,1013899.0,0.03531596755758182,-1.3255797448590336,0.5822780531499012,37.69468627968268,24.147228876495355,-0.6048346001925289,0.10700079190211298,5.409429890982953,5.976037571336221,52.173423794257786,1.0,-2.8609619304849687,0.058999156951902165,-1.2297688922681829,1.3477672061719854,-0.5853848676581386,0.7033831815619429,-1.6185993957519482,82.01056812768928,42.46055289453014,0.6443840246100417,8,-0.5499992370605433,3.4250011444091832,7.800001144409183,7.280000686645511,1.2900009155273473,0,-0.030520547544918952,1.4810146141718596,16.139999389648438,1.9999999999999911,15.899999618530273,-1.4285706987191822,16.049999237060547,-0.030520547544918952
1972,2007-08-21,16.700000762939453,16.950000762939453,16.549999237060547,16.950000762939453,378696.0,-0.0005983436314183077,2.20001220703125,-0.5434793425439147,41.43835079560001,27.895077743237803,-0.5753936488855551,0.02038335228992949,5.301953505111236,5.9527608153056875,50.96375645313647,0.40000152587890625,-2.4918246106017143,0.11100082397461009,-1.027177147390681,1.2491787953399012,-0.45808816170803723,0.6800898096572574,-1.5400009155273438,81.48155623551827,39.73425444879541,0.5690889856826459,8,-0.6400012969970703,3.3149986267089844,7.977499485015869,7.289999008178711,1.4299983978271484,1,-0.026946152238393473,-1.3255797448590336,16.709999084472653,1.4810146141718596,16.139999389648438,1.9999999999999911,15.899999618530273,-0.026946152238393473
1973,2007-08-22,17.309999465942386,17.799999237060547,16.700000762939453,16.75,791323.0,0.03652686677455952,-2.3333391131957146,-2.2399978637695455,54.00591674783753,32.93769016283859,-1.077679867773135,-0.6447231443485073,4.57302103671687,5.310141590920065,49.04582542679174,1.0999984741210938,-2.0583659988206477,0.7349995613098166,-0.3572990357956414,1.8272981584152745,0.18885026275708938,1.2811488598625438,-2.074399642944339,81.43939831806503,36.05347729974372,0.5461492985527286,8,-0.8750000000000036,2.704999923706051,7.367500782012936,6.70000076293945,0.7900009155273402,2,-0.06701328036979004,2.20001220703125,16.700000762939453,-1.3255797448590336,16.709999084472653,1.4810146141718596,16.139999389648438,-0.06701328036979004
1974,2007-08-23,16.959999084472653,17.479999542236328,16.510000228881836,17.299999237060547,979056.0,-0.020219548946743937,1.7714235889722671,-0.607143708638597,54.98489965661917,36.79381951197635,-0.6888105513065206,-0.3388750482510865,4.775969051587634,5.621163258706883,47.392737450182274,0.9699993133544922,-1.5767425969376845,0.40199918746947816,-0.652726758591907,1.4567251335308633,-0.1253637855612162,0.9293621605001725,-1.5705352966308563,68.18180504580515,19.11024075245019,0.5273629730306926,8,-0.4799995422363246,3.055000305175785,7.702500820159916,7.050001144409183,2.1900005340576207,3,-0.05365565427684693,-2.3333391131957146,17.309999465942386,2.20001220703125,16.700000762939453,-1.3255797448590336,16.709999084472653,-0.05365565427684693
1975,2007-08-24,17.15999984741211,17.329999923706055,16.969999313354492,16.989999771118164,443864.0,0.011792498451403954,-2.428561048491839,-0.4999999999999948,61.58538039139061,41.00982700666112,-0.8075616721969823,-0.5530546104479868,4.4272408873753335,5.385665473665284,45.51070524534297,0.370000839233402,-1.0569865204478006,0.5929999351501465,-0.4798048133944235,1.6658046836947147,0.0565975608778615,1.1294023094224315,-1.625903932617188,63.42860630580357,11.93876772240769,0.5364023742722842,8,-0.6800003051757812,2.75,7.507500171661377,6.850000381469727,2.5900001525878906,4,-0.06759905930809484,1.7714235889722671,16.959999084472653,-2.3333391131957146,17.309999465942386,2.20001220703125,16.700000762939453,-0.06759905930809484
1976,2007-08-27,17.350000381469727,17.40999984741211,17.079999923706055,17.34000015258789,259146.0,0.011072292292955366,4.07695467816952,0.05882484937562409,67.79141786285575,45.6393026622619,-0.8782874395099896,-0.7707585546234483,4.0953914931943345,5.154206184881183,43.92456772674747,0.3299999237060547,-0.5404611978766845,0.7755004882812493,-0.31783793372503055,1.8688389102875291,0.2288312772781076,1.322169699284391,-1.6799502673388673,65.11634096322658,9.992252638034273,0.5466692110031403,8,-0.8700008392333984,-0.3150005340576172,7.25499963760376,6.670000076293945,2.1499996185302734,0,0.03746395413480741,-2.428561048491839,17.15999984741211,1.7714235889722671,16.959999084472653,-2.3333391131957146,17.309999465942386,0.03746395413480741
1977,2007-08-28,16.90999984741211,17.540000915527347,16.850000381469727,17.229999542236328,313873.0,-0.025360260771380094,-2.136375852890959,-31.999237078008775,64.80939646642474,49.53218407164442,-0.33037057442944473,-0.39761143749595007,4.396466542871387,5.5500878353890855,42.33118439426986,0.6900005340576207,-0.3650190881718416,0.36499996185302663,-0.652396308456666,1.382396232162721,-0.14369817330182144,0.8736980970078747,-1.1121527859054687,31.00774620710865,-28.6768335810296,0.508698135154847,8,-0.43000030517578125,-0.015000343322753906,4.880000114440918,4.935000419616699,2.770000457763672,1,0.06445890966431334,4.07695467816952,17.350000381469727,-2.428561048491839,17.15999984741211,1.7714235889722671,16.959999084472653,0.06445890966431334
1978,2007-08-29,16.549999237060547,17.0,16.510000228881836,16.930000305175778,430242.0,-0.021289214287406155,-1.1304380276317316,1.1875044703526103,54.38595610641895,52.074306849617436,0.12070741956003417,-0.0936032174326904,4.593408028929787,5.862150901904894,40.6567643798976,0.48999977111816406,-0.21859444297422925,0.037499427795410156,-0.9322076149382497,1.0072064705290718,-0.44735409357141975,0.5223529491622401,-0.6320230450206719,3.883396263450952,-56.63811514378603,0.48485352136683074,8,-0.06999969482421875,-0.054999351501464844,5.075000762939453,5.130001068115234,3.2800006866455043,2,0.0954682777367113,-2.136375852890959,16.90999984741211,4.07695467816952,17.350000381469727,-2.428561048491839,17.15999984741211,0.0954682777367113
1979,2007-08-30,16.700000762939453,16.930000305175778,16.600000381469727,16.75,560506.0,0.00906353672470317,-1.639999389648409,0.131576569793707,58.771935205918346,55.0519932791942,0.10741594113192221,-0.28499454738767227,4.294525057640975,5.663958711765272,39.12000663520292,0.3800010681152308,-0.08062614470644291,0.20450096130371165,-0.7378024865010389,1.146804409108464,-0.2666507625986654,0.6756526852060887,-0.6691031881983385,18.446641494619552,-41.94648477705252,0.4711517239023761,8,0.22499847412109375,-0.2050008773803711,4.5099992752075195,4.564999580383301,3.129999160766598,3,0.0838323086569639,-1.1304380276317316,16.549999237060547,-2.136375852890959,16.90999984741211,4.07695467816952,17.350000381469727,0.0838323086569639
1980,2007-08-31,17.100000381469727,17.280000686645508,16.879999160766598,16.950000762939453,528564.0,0.023952071871634395,-1.7586043605511095,-3.0000381475547417,64.78495409287864,58.06202303621596,-0.15878470927116695,-0.6829949665397308,3.7517357006062113,5.218403541809927,37.0476821740717,0.5799999237060547,0.05237250609178545,0.5810005187988274,-0.39814850032331606,1.5601495379209727,0.0914260092377539,1.070575028359901,-0.9629567069894449,57.28153002590639,-5.133451875717199,0.48957450956107235,8,0.054999351501464844,-0.6650009155273438,4.085000038146973,4.164999961853027,2.7899990081787145,4,0.11988299364495991,-1.639999389648409,16.700000762939453,-1.1304380276317316,16.549999237060547,-2.136375852890959,16.90999984741211,0.11988299364495991
1981,2007-09-03,17.25,17.25,16.930000305175778,17.190000534057614,212326.0,0.008771907320705097,9.666751438471683,0.39999745686204574,66.14987525837924,60.807747976524766,-0.25046930149265023,-0.8074478949037811,3.455488692518589,5.024056468617296,34.64040240861117,0.3199996948242223,0.20159872451885263,0.6885001182556145,-0.34137528739938716,1.718375523910618,0.1735624154281119,1.2034378210831171,-1.013178991764903,71.84459007771953,6.6445020043532566,0.5149377028275014,9,-0.0950002670288086,-0.8150005340576172,3.8199996948242188,3.9600000381469727,2.4699993133544886,0,0.14492753623188404,-1.7586043605511095,17.100000381469727,-1.639999389648409,16.700000762939453,-1.1304380276317316,16.549999237060547,0.14492753623188404
1982,2007-09-04,17.459999084472653,17.569999694824222,17.079999923706055,17.260000228881836,334296.0,0.012173859969429213,1.3333318195648296,3.333343929808689,67.49379993184652,62.306401663636876,-0.381437656018047,-0.9670021921576399,3.0993118950155996,4.774472626975825,31.942241433108816,0.4899997711181676,0.3495565221416541,0.8349992752075153,-0.2533795437261013,1.9233780941411318,0.2908098657407088,1.3791886846743218,-1.1293873825080283,89.62257870066243,24.938887484166344,0.5441894094668078,9,-0.41999912261962535,-1.0249996185302699,3.5600004196167028,3.7000007629394567,2.4100017547607457,1,0.11683854653472125,9.666751438471683,17.25,-1.7586043605511095,17.100000381469727,-1.639999389648409,16.700000762939453,0.11683854653472125
1983,2007-09-05,17.110000610351562,17.5,17.059999465942386,17.479999542236328,121674.0,-0.02004573267316767,1.1463448673694223,-1.8500052452387865,64.30262019346748,63.34170394550892,-0.07017180054960903,-0.5498991746634445,3.299597966473087,5.082449247602437,30.326133084441615,0.44000053405761363,0.43890328597480277,0.42450075149536204,-0.628124591421777,1.477126094412501,-0.10181191996320749,0.9508134229539316,-0.6912256562811834,52.57738040227369,-11.461986803504743,0.52631267145857,9,-0.07000064849853516,-0.6750011444091797,3.909998893737793,4.049999237060547,2.059999465942383,2,0.15020453554334567,1.3333318195648296,17.459999084472653,9.666751438471683,17.25,-1.7586043605511095,17.100000381469727,0.15020453554334567
1984,2007-09-06,17.379999160766598,17.430000305175778,17.190000534057614,17.229999542236328,225236.0,0.015780160186066094,-1.0869759920387463,-0.40540554473002244,64.55400017461653,63.67155058808957,-0.30656679735359305,-0.7703991752309776,2.874457225667989,4.770454562397884,28.622688232449455,0.3199996948242152,0.5238296647192371,0.6379993438720675,-0.43726510661078066,1.7132637943549156,0.1003671186306434,1.1756315691134915,-0.8783507497168088,72.46371202927841,10.467902404817181,0.5376322252414245,9,-0.33999919891357067,-0.9449996948242152,3.5875005722045934,3.7800006866455114,2.0000000000000036,3,0.14096667901285387,1.1463448673694223,17.110000610351562,1.3333318195648296,17.459999084472653,9.666751438471683,17.25,0.14096667901285387
1985,2007-09-07,17.020000457763672,17.399999618530273,17.020000457763672,17.200000762939453,227565.0,-0.020713390125793762,-3.2222057389903784,-1.2000050862759843,53.82718177382686,62.1199688004197,0.03518459933551199,-0.3562052488185472,3.071287052833899,5.090248540124897,26.51679953776688,0.37999916076660156,0.508888579067353,0.23200063705444407,-0.8056810763373505,1.269682350446237,-0.28684021964145145,0.7508414937503396,-0.44045099715323843,14.062537252938911,-43.52604924222078,0.5188408566958966,9,0.01999950408935547,-0.5850009918212891,2.5099992752075195,4.1399993896484375,2.0,4,0.16509984667248334,-1.0869759920387463,17.379999160766598,1.1463448673694223,17.110000610351562,1.3333318195648296,17.459999084472653,0.16509984667248334
1986,2007-09-10,16.719999313354492,17.049999237060547,16.670000076293945,17.0,133961.0,-0.01762638873915745,1.0,1.5555567329292588,50.23039813941141,60.50008009741822,0.2642062084253425,0.0005292743389375687,3.191597679922193,5.356035519975116,24.449230982666304,0.37999916076660156,0.5079867824034601,-0.10400047302245952,-1.0743483496504211,0.8663474036055039,-0.5891744113364403,0.3811734652915213,-0.06722286615705286,5.555473139221653,-46.98622722880406,0.48517393831398137,9,0.32000064849853516,-0.2849998474121094,2.4900002479553223,4.190000534057617,2.1500015258789062,0,0.18959331378453026,-3.2222057389903784,17.020000457763672,-1.0869759920387463,17.379999160766598,1.1463448673694223,17.110000610351562,0.18959331378453026
1987,2007-09-11,17.0,17.0,16.790000915527347,16.889999389648438,166663.0,0.016746453238300596,2.818143986683248,-0.3928583592754818,46.13467022134275,59.58327055463197,-0.001883451766186539,-0.21155942887537904,2.7314552791890847,5.0403871241016915,22.26992845370436,0.2800006866455078,0.47098247531192783,0.12600021362304759,-0.7654187244761417,1.0174191517222386,-0.3197092554265488,0.571709682672644,-0.3299999237060547,39.75903060720334,-8.750265751015661,0.4457094690495952,9,0.08500003814697266,-0.5650005340576172,1.7300000190734863,3.630000114440918,2.0,1,0.15999995960908753,1.0,16.719999313354492,-3.2222057389903784,17.020000457763672,-1.0869759920387463,17.379999160766598,0.15999995960908753
1988,2007-09-12,17.0,17.100000381469727,16.520000457763672,16.930000305175778,199345.0,0.0,3.2962884471382754,0.6363573311139177,50.5464606174182,58.66932893368751,0.07673110086464163,-0.14412808242836306,2.5459875617332273,5.002142090758557,20.529597554611506,0.5799999237060547,0.3910293621952654,0.0785001754760728,-0.7249471026277376,0.8819474535798832,-0.3232234635758324,0.480223814527978,0.7999992370605469,52.74721128815243,6.448496187849685,0.40172363905190506,9,0.04500007629394531,-0.5650005340576172,1.7300000190734863,3.630000114440918,1.0900001525878906,2,0.16882357877843512,2.818143986683248,17.0,1.0,16.719999313354492,-3.2222057389903784,17.020000457763672,0.16882357877843512
1989,2007-09-13,17.0,17.180000305175778,16.760000228881836,16.760000228881836,469477.0,0.0,-2.500003973646745,3.428583106266856,47.68786286490454,56.76965213057928,0.13830550836772915,-0.06060044902423911,2.361209190994007,4.9623910907454984,18.436302450615997,0.42000007629394176,0.350038246339178,0.02350015640258718,-0.6202479679330786,0.6672482807382529,-0.2983739057652457,0.34537421857042006,0.7743992614746098,54.54545454545454,9.983382242316033,0.32187406216783343,9,0.04500007629394531,-0.5650005340576172,1.6875,3.630000114440918,0.9599990844726562,3,0.12764706331140863,3.2962884471382754,17.0,2.818143986683248,17.0,1.0,16.719999313354492,0.12764706331140863
1990,2007-09-14,16.899999618530273,17.040000915527347,16.799999237060547,16.879999160766598,131884.0,-0.005882375380572125,-1.6666807951511435,0.08333532015673543,43.32342870079517,54.23338029084771,0.23127312666322553,0.10462054677754651,2.270814747139724,5.027722917973481,16.597219643232346,0.24000167846680043,0.37913668522614685,-0.11450023651122976,-0.6266051977130047,0.3976047246905452,-0.37055271711211546,0.14155224408965594,0.8493116668701184,57.575643730312706,14.96856860751393,0.2560524806008869,9,0.14500045776367188,-0.4650001525878906,1.7875003814697266,3.7300004959106445,0.6000003814697266,4,0.1467455383559355,-2.500003973646745,17.0,3.2962884471382754,17.0,2.818143986683248,17.0,0.1467455383559355
1991,2007-09-17,16.200000762939453,16.979999542236328,16.170000076293945,16.920000076293945,319676.0,-0.04142005156161632,-1.0769198792013597,-35.99914171275348,40.220390885914156,51.203001507966334,0.8567642242536486,0.8057645414549164,2.747726889378832,5.6852777115028665,16.19499516692905,0.8099994659423828,0.36364570531960183,-0.788999176025392,-1.4051634946723937,-0.17283485737839044,-1.0970813353488928,-0.48091701670189124,1.5247243059082045,2.9703643412755922,-39.405986191942596,0.3080821593235009,9,0.6349992752075195,0.279998779296875,2.1349992752075195,4.094999313354492,0.7999992370605469,0,0.17407404703804086,-1.6666807951511435,16.899999618530273,-2.500003973646745,17.0,3.2962884471382754,17.0,0.17407404703804086
1992,2007-09-18,16.25,16.329999923706055,16.010000228881836,16.020000457763672,247184.0,0.003086372512705715,-1.55999755859375,-0.31944411330721323,45.48193359431101,49.11181410806007,0.6895948172021953,0.7592510025967165,2.480938494619828,5.5877444474276246,15.832782297334818,0.31999969482421875,0.28575669377290325,-0.7164999008178725,-1.4056417123165659,-0.027358089319179157,-1.0610708065672192,-0.37192899506852584,1.41253606914551,20.512799612661595,-25.628352527772257,0.34457090574934607,9,0.4700002670288086,0.22999954223632812,2.0299997329711914,4.045000076293945,0.5499992370605469,1,0.16123082087590146,-1.0769198792013597,16.200000762939453,-1.6666807951511435,16.899999618530273,-2.500003973646745,17.0,0.16123082087590146
1993,2007-09-19,16.149999618530273,16.899999618530273,16.120000839233402,16.809999465942386,387594.0,-0.006153869628906294,-1.1666710818414572,-2.8695702652049313,41.59018302993605,46.56027886976223,0.7142045616787875,0.8093890488747064,2.35529423949486,5.6380290341745365,16.123052864687136,0.7799987792968714,0.17825796570052077,-0.7585002899169915,-1.5176208129219475,0.0006202330879645501,-1.1380605514194677,-0.37894002841451524,1.4133843001994144,11.965759018742588,-36.12209991267446,0.37956026150247774,9,0.5550003051757812,0.3299999237060547,2.130000114440918,4.145000457763672,1.1000003814697266,2,0.17647061602402014,-1.55999755859375,16.25,-1.0769198792013597,16.200000762939453,-1.6666807951511435,16.899999618530273,0.17647061602402014
1994,2007-09-20,16.049999237060547,16.450000762939453,15.8100004196167,16.219999313354492,288179.0,-0.006191974231069763,1.0317375258474795,0.25757593272259494,32.323186266041404,44.17094603556385,0.6768860933688892,0.8829903589299555,2.216098512426864,5.688664414380902,16.39134851323299,0.6400003433227539,0.03284470522829963,-0.8130006790161133,-1.6627957133317146,0.036794355299488046,-1.2378981961739122,-0.3881031618583144,1.4201816602782706,19.51209111230164,-26.280434515792443,0.4248975171578005,9,0.44500112533569336,0.43000030517578125,2.122500419616699,4.245000839233398,1.0100002288818395,3,0.12710286682237615,-1.1666710818414572,16.149999618530273,-1.55999755859375,16.25,-1.0769198792013597,16.200000762939453,0.12710286682237615
1995,2007-09-21,16.0,16.100000381469727,15.649999618530273,16.100000381469727,783560.0,-0.0031152174104217556,7.9999809265864315,0.5882372740634362,28.222959465781855,41.72567507182724,0.6336137469522285,0.8871121653976317,2.0284813218467015,5.6877083985568575,16.739038778694145,0.4500007629394531,-0.0853897043078149,-0.8049999237060561,-1.724896944863218,0.11489709745110765,-1.264948434284637,-0.3450514131274751,1.3373664591210463,26.31581966519576,-15.512862414628188,0.45994851057858177,9,0.41499996185302734,0.4799995422363281,2.172499656677246,4.295000076293945,1.0799999237060547,4,0.12249994277954102,1.0317375258474795,16.049999237060547,-1.1666710818414572,16.149999618530273,-1.55999755859375,16.25,0.12249994277954102
1996,2007-09-24,18.0,18.299999237060547,17.059999465942386,17.25,4968297.0,0.125,-1.1946877858910423,-7.499971389879647,55.794006172283716,42.798934621931785,-1.3027186318653214,-1.119069979933549,-0.1856360045955796,3.6449916486698974,16.86456876144779,2.299999237060547,-0.1846239578251634,1.162500095367431,0.12333294671716999,2.2016672440176936,0.6429165210422987,1.6820836696925632,-2.3500003814697266,88.67927244355866,50.71110952475149,0.5195835743251314,9,-1.0250005722045898,-1.0250005722045898,0.1724996566772461,2.2950000762939453,-0.7199993133544922,0,-0.02777777777777779,7.9999809265864315,16.0,1.0317375258474795,16.049999237060547,-1.1666710818414572,16.149999618530273,-0.02777777777777779
1997,2007-09-25,18.0,18.13999938964844,17.520000457763672,17.989999771118164,1027368.0,0.0,3.2758693264404664,0.013333638509114584,60.324824753947475,43.8854195259906,-1.2806223334956783,-1.089059586784245,-0.4054575128318021,3.602000905043063,16.772048828160585,0.6199989318847692,-0.2019032147315123,1.1080000877380378,-0.05422282202133033,2.270222997497406,0.5268886328583555,1.6891115426177201,-2.3500003814697266,88.67927244355866,50.38791601680771,0.581111454879684,9,-1.0250005722045898,-1.0250005722045898,0.14750003814697266,2.2950000762939453,-0.8500003814697266,1,-0.05555555555555558,-1.1946877858910423,18.0,7.9999809265864315,16.0,1.0317375258474795,16.049999237060547,-0.05555555555555558
1998,2007-09-26,18.1299991607666,18.149999618530273,17.760000228881836,18.040000915527344,928584.0,0.007222175598144531,5.000029344014554,8.999618539004388,58.99280970415504,45.14152473035176,-1.3784312115754105,-1.153774557397071,-0.7624907262234082,3.4270950978317707,16.35517033976831,0.3899993896484375,-0.17307808021597992,1.1589992523193366,-0.11478314885893326,2.4327816534976083,0.5221080517301999,1.7958904529084734,-2.426999549865723,93.5849018579018,57.15343822837242,0.6368912005891357,9,-1.1549997329711914,-1.1549997329711914,-0.0924997329711914,2.1650009155273438,-1.0699996948242152,2,-0.07335907254668717,3.2758693264404664,18.0,-1.1946877858910423,18.0,7.9999809265864315,16.0,-0.07335907254668717
1999,2007-09-27,18.100000381469727,18.18000030517578,17.989999771118164,17.989999771118164,941569.0,-0.0016546486864595922,-2.454535996670828,1.222252834587263,64.0625054327175,47.44586658945425,-1.3141892524502907,-1.0682850970614304,-0.9490813509657947,3.4088424716007424,15.927528809968091,0.1900005340576172,-0.14160254310550258,1.0590004920959473,-0.302900594890783,2.4209015790826776,0.3780499486025839,1.7399510355893106,-2.3450607780456547,92.45287228751593,50.994587807662946,0.680950543493365,9,-1.1250009536743164,-1.1250009536743164,0.1249990463256836,2.1949996948242188,-1.0500011444091797,3,-0.046961346052784236,5.000029344014554,18.1299991607666,3.2758693264404664,18.0,-1.1946877858910423,18.0,-0.046961346052784236
2000,2007-09-28,19.149999618530273,19.350000381469727,18.11000061035156,18.11000061035156,1942001.0,0.05801100634978473,-1.3846172186061942,9.454483978360415,76.47061267909976,51.47366901091931,-2.247846916785342,-2.062578435102779,-2.2159939937883273,2.305349999549584,16.38401913860039,1.25,-0.10183517684141918,2.006499767303467,0.3493333101489071,3.6636662244580265,1.177916538726187,2.8350829958807466,-3.3441588224334726,91.26634572137728,43.396680636300616,0.8285832285772802,9,-1.6499996185302734,-1.6499996185302734,-0.9025001525878906,1.1450004577636719,-2.1199989318847656,4,-0.10913839134312686,-2.454535996670828,18.100000381469727,5.000029344014554,18.1299991607666,3.2758693264404664,18.0,-0.10913839134312686
2001,2007-10-01,19.75,20.96999931335449,19.649999618530273,20.61000061035156,3291803.0,0.031331613233513744,-1.4905622352657442,-0.826924452416185,78.00409594709453,55.08724260567304,-2.5605972395169303,-2.598930469765893,-2.838592353564728,1.649692799431726,17.266254252389807,1.8199996948242152,-0.02740747057023185,2.4815001487731934,0.45460447151709715,4.508395826029291,1.4680523101451435,3.4949479874012432,-3.802392820488283,64.63768933205742,15.091794300347907,1.0134478386280488,10,-1.4400005340576172,-1.4400005340576172,-1.5550003051757812,0.5450000762939453,-2.629999160766598,0,-0.13518987728070608,-1.3846172186061942,19.149999618530273,-2.454535996670828,18.100000381469727,5.000029344014554,18.1299991607666,-0.13518987728070608
2002,2007-10-02,19.5,20.299999237060547,19.40999984741211,20.100000381469727,1291645.0,-0.012658227848101222,-1.2820477081270099,0.6976743670268477,74.22482482689689,58.71331391644646,-2.0127670941803153,-2.3065189848362344,-2.5916723806074202,1.856387631723301,18.540229069238638,0.8899993896484375,0.07687859869395908,2.1295001029968255,-0.1299499782887139,4.388950184282365,0.9997750623540576,3.2592251436395934,-3.251049292457715,54.20561580639877,4.855449633134363,1.1297250406427692,10,-1.1900005340576172,-1.1900005340576172,-2.7425003051757812,0.7950000762939453,-2.0400009155273473,1,-0.11384611863356375,-1.4905622352657442,19.75,-1.3846172186061942,19.149999618530273,-2.454535996670828,18.100000381469727,-0.11384611863356375
2003,2007-10-03,19.68000030517578,19.82999992370605,19.309999465942386,19.43000030517578,601393.0,0.009230784880809306,-1.122443577706676,-0.41666640175730274,75.0936530251856,63.46558800079582,-1.8320365185705931,-2.407545445346635,-2.7614413123562755,1.6340085595005363,19.80981604228368,0.5200004577636648,0.2703526353407746,2.1810004234313958,-0.2977506210341083,4.6597514678969,0.9416249011986437,3.420375945664148,-3.1477866812847637,56.71143602892521,7.687205454816144,1.2393755222327523,10,-1.3700008392333984,-1.3700008392333984,-2.9925007820129395,0.6149997711181641,-1.8099994659423828,2,-0.1285569434661099,-1.2820477081270099,19.5,-1.4905622352657442,19.75,-1.3846172186061942,19.149999618530273,-0.1285569434661099
2004,2007-10-04,19.82999992370605,20.0,19.600000381469727,20.0,510090.0,0.007621931717695096,3.7058757531218793,-0.6800003051757955,77.17998803925106,68.90525784229239,-1.552742669915542,-2.492371247516207,-2.8899065733973863,1.4406351309528809,21.188973676150553,0.39999961853027344,0.4601090961598686,2.208500003814695,-0.4788683764803743,4.8958683841097645,0.8648158136671604,3.55218419396223,-3.0315191584472245,60.13986340443211,11.693470000299762,1.3436841901475352,10,-0.8150005340576136,-1.5200004577636683,-3.342500209808346,0.4650001525878942,-2.4300003051757777,3,-0.139687366032323,-1.122443577706676,19.68000030517578,-1.2820477081270099,19.5,-1.4905622352657442,19.75,-0.139687366032323
2005,2007-10-05,19.82999992370605,20.149999618530273,19.71999931335449,19.979999542236328,560684.0,0.0,-1.3243207019026795,0.8823503012487542,88.69937846418878,72.56141031917073,-1.0642396389684876,-2.3937900771094967,-2.8576120991925826,1.3928291942689768,22.458906913512372,0.4300003051757848,0.6971837921890369,2.068000030517574,-0.7762045171705303,4.91220457820568,0.64589775667352,3.4901023043616277,-2.781228045561484,31.325331660381313,-21.928593976780302,1.4221022738440527,10,-0.5850000381469691,-1.5200004577636683,-3.1200003623962367,0.4650001525878942,-2.9400005340576136,4,-0.1401916640111589,3.7058757531218793,19.82999992370605,-1.122443577706676,19.68000030517578,-1.2820477081270099,19.5,-0.1401916640111589
2006,2007-10-08,19.88999938964844,19.979999542236328,19.809999465942386,19.979999542236328,359137.0,0.0030256916880095908,2.7777730682828863,0.6000025431379401,88.72342290572985,75.71681011381321,-0.9252485505228805,-2.323237931030693,-2.8910464317889826,1.284887350298927,23.361603290930088,0.17000007629394176,1.0031180049037935,1.9694994926452658,-0.9815144024351987,4.92051338772573,0.49399254510503354,3.445006440185498,-2.605953865391278,58.58586442408675,1.141232075675866,1.4755069475402325,10,-0.524999618530277,-1.5799999237060582,-3.094999790191654,0.40500068664550426,-2.9499988555908274,0,-0.14379078887711738,-1.3243207019026795,19.82999992370605,3.7058757531218793,19.82999992370605,-1.122443577706676,19.68000030517578,-0.14379078887711738
2007,2007-10-09,19.71999931335449,19.920000076293945,19.649999618530273,19.8799991607666,555992.0,-0.008547012645079732,1.2499880791544147,1.777773068283075,87.4214067845677,78.87554312274796,-0.5426768963139459,-2.0438008539708328,-2.705580274120127,1.3982845568171562,24.222106748148953,0.2700004577636719,1.3544898683007567,1.6634994506835916,-1.3587427482696022,4.685741649636785,0.15237835120699472,3.1746205501601885,-2.2147965617514878,48.80949677794315,-13.793557578757138,1.5111210994765971,10,-0.2399997711181605,-1.4099998474121058,-2.9249997138977015,0.5750007629394567,-1.8499984741210902,1,-0.1318457689986,2.7777730682828863,19.88999938964844,-1.3243207019026795,19.82999992370605,3.7058757531218793,19.82999992370605,-0.1318457689986
2008,2007-10-10,19.8700008392334,19.93000030517578,19.71999931335449,19.93000030517578,197642.0,0.00760656851429653,6.000095368280628,0.37499701976491073,89.62659082644018,81.71599705538381,-0.4692494441096926,-2.074105164882134,-2.8283824589595454,1.1998016684238024,24.79845884740128,0.21000099182129262,1.4733398175804595,1.6700009346008287,-1.4129573562447248,4.75295922544638,0.1285217891780519,3.2114800800236054,-2.156910293925307,49.09106041795268,-18.17938095484252,1.541479145422776,10,-0.33000087738037465,-1.5600013732910156,-3.1325011253356934,0.4249992370605469,-1.9500007629394531,2,-0.12128845762312135,1.2499880791544147,19.71999931335449,2.7777730682828863,19.88999938964844,-1.3243207019026795,19.82999992370605,-0.12128845762312135
2009,2007-10-11,19.170000076293945,19.290000915527344,17.8700008392334,18.209999084472656,4287365.0,-0.0352290253333708,1.3666615274331755,-16.00015894713418,78.97623833840964,81.99439990641824,0.445322864802133,-1.2682202291091613,-2.103597571056582,1.8451617156853075,24.67407488066991,2.0,1.566458733254482,0.8615001678466783,-2.196275312019708,3.9192756477130626,-0.6673875720865148,2.3903879077798713,1.7999992370605433,57.017540924361874,-14.79584745786591,1.5288877399331922,10,0.25,-0.8600006103515625,-2.4325003623962402,1.125,-1.6700000762939453,3,-0.06781425309789935,6.000095368280628,19.8700008392334,1.2499880791544147,19.71999931335449,2.7777730682828863,19.88999938964844,-0.06781425309789935
2010,2007-10-12,19.3799991607666,19.450000762939453,18.770000457763672,19.01000022888184,582120.0,0.010954568786483598,1.6666566936436937,0.38541515585604724,68.74999676061564,80.96616666347614,0.3032725647791352,-1.3522270448758427,-2.2726437236686223,1.5845414132421745,24.59898263195905,0.6800003051757812,1.6758863364787153,0.9474992752075195,-2.0706623960086574,3.9656609464236947,-0.561581560400569,2.456580110815608,1.5280001831054655,71.56394548414595,1.8061528178009496,1.5090808356080876,10,-0.2949991226196289,-1.0699996948242188,-2.6424994468688965,0.9150009155273438,-2.0000000000000036,4,-0.102167163466379,1.3666615274331755,19.170000076293945,6.000095368280628,19.8700008392334,1.2499880791544147,19.71999931335449,-0.102167163466379
2011,2007-10-15,19.020000457763672,19.290000915527344,18.920000076293945,19.290000915527344,495214.0,-0.018575785273083012,1.740742310572345,-0.7297330735207765,62.62377710065799,79.67716136056072,0.6133292471529614,-0.8117474161211291,-1.86761623735147,1.8975387850321965,23.74939316996324,0.45999908447265625,1.7710910187915019,0.4465005874633796,-2.3905719984954317,3.283573173422191,-0.9720357055160278,1.865036880442787,1.8272389160156202,55.82523867326275,-11.062445156984218,1.418536292979406,10,-0.010000228881835938,-0.7100009918212891,-2.282500743865967,1.2749996185302734,-3.0900001525878924,0,-0.11198743516569165,1.6666566936436937,19.3799991607666,1.3666615274331755,19.170000076293945,6.000095368280628,19.8700008392334,-0.11198743516569165
2012,2007-10-16,18.8700008392334,19.0,18.649999618530273,18.989999771118164,580027.0,-0.007886415085181842,4.000027247956403,0.44443973494963196,59.11332664351536,77.90156954037514,0.7426646454918462,-0.4800101907347951,-1.6666325142960936,1.989607400218361,22.565353832502517,0.37000083923339844,1.7060821553157837,0.16550092697143626,-2.4534060379929024,2.784407891935775,-1.143952555510733,1.4749544094536056,1.9176937638549774,48.54370190540474,-14.348693574759686,1.3094534824821698,10,0.1399993896484375,-0.5600013732910156,-2.1325011253356934,1.4249992370605469,-2.770000457763672,1,-0.10227876096131594,1.740742310572345,19.020000457763672,1.6666566936436937,19.3799991607666,1.3666615274331755,19.170000076293945,-0.10227876096131594
2013,2007-10-17,19.0,19.420000076293945,18.88999938964844,18.88999938964844,924712.0,0.0068891974024885005,-8.636322652240812,-0.9166799122611523,60.81730846381786,76.08349403199367,0.5655357148795126,-0.4063823305912635,-1.7337367605081866,1.799928976651053,22.563549666115996,0.5499992370605469,1.5749543231387904,0.15300006866455007,-2.174611016382812,2.480611153711912,-1.0108054738591328,1.316805611188233,1.7293407278112767,71.51893767919118,11.854927592030648,1.1638055425236817,10,0.010000228881835938,-0.6900005340576172,-2.2400002479553223,1.2950000762939453,-3.0799999237060547,2,-0.0594736400403475,4.000027247956403,18.8700008392334,1.740742310572345,19.020000457763672,1.6666566936436937,19.3799991607666,-0.0594736400403475
2014,2007-10-18,18.09000015258789,18.5,17.90999984741211,18.32999992370605,1503811.0,-0.047894728811163634,1.0344835524044105,-2.1818039950062804,36.815922286427934,70.318665567798,1.3441075604202872,0.7001842394983946,-0.781402804066115,2.631897693913082,22.121989481597303,1.0900001525878906,1.448093521723436,-0.8589998245239272,-2.8205340827728627,1.1025344337250083,-1.8397669536483932,0.12176730460053875,2.582153777451829,11.688324556232073,-42.161508426124016,0.9807671291244671,10,0.8350000381469727,0.2199993133544922,-1.3500003814697266,2.2049999237060547,-1.409999847412113,3,-0.009397461296849485,-8.636322652240812,19.0,4.000027247956403,18.8700008392334,1.740742310572345,19.020000457763672,-0.009397461296849485
2015,2007-10-19,17.959999084472656,18.709999084472656,17.600000381469727,18.010000228881836,1092759.0,-0.007186349752276611,-1.8831189419892445,0.20833830039180465,24.788714081393934,63.21480903176069,1.3197379723678075,1.0377588102254478,-0.6048697372023497,2.6780083875548826,21.576978452216178,1.1099987030029297,1.2835061806336405,-1.087000846862793,-2.5642401746509336,0.39023848092534763,-1.8256205107568633,-0.34838118296872267,2.656111783750937,19.78015183336058,-31.354076346737994,0.7386196638940707,10,0.8050012588500977,0.35000038146972656,-1.2199993133544922,2.335000991821289,-1.4399986267089844,4,-0.025612422490062903,1.0344835524044105,18.09000015258789,-8.636322652240812,19.0,4.000027247956403,18.8700008392334,-0.025612422490062903
2016,2007-10-22,17.5,18.229999542236328,17.049999237060547,18.100000381469727,890597.0,-0.025612422490062903,1.7441908948361784,11.99973297730307,23.404243446783525,56.10179088311801,1.5701847219158651,1.5371911095187123,-0.09950069011144791,3.051708249205781,22.16338477113014,1.1800003051757812,1.067050965943519,-1.5219999313354506,-3.0880960553776013,0.044096192706700066,-2.305047993356524,-0.7389518693143771,2.99546644875344,18.98736724013189,-30.4464463386169,0.7830480620210748,10,0.9899997711181641,0.8099994659423828,-0.7600002288818359,2.7950000762939453,-1.3999996185302734,0,-0.006857190813337244,-1.8831189419892445,17.959999084472656,1.0344835524044105,18.09000015258789,-8.636322652240812,19.0,-0.006857190813337244
2017,2007-10-23,17.0,17.700000762939453,16.5,17.420000076293945,979120.0,-0.02857142857142858,1.448977526406035,0.6999996821087633,17.156843037285995,48.04959668432309,1.8369526484648446,2.0642684826529596,0.44099465916782066,3.4627431195591285,22.94461091590409,1.2000007629394531,0.7763094705826461,-1.97199993133545,-3.727839568176506,-0.21616029449439367,-2.84991974975598,-1.09408011291492,3.288738416051867,17.12328722383454,-30.093269354467207,0.877919818420529,10,0.9750003814697266,1.3099994659423828,-0.3425002098083496,3.2950000762939453,-1.0,1,-0.06294115851907178,1.7441908948361784,17.5,-1.8831189419892445,17.959999084472656,1.0344835524044105,18.09000015258789,-0.06294115851907178
2018,2007-10-24,16.799999237060547,17.079999923706055,16.790000915527347,16.790000915527347,462612.0,-0.01176475076114425,-57.00953834418397,-0.023805523135672125,13.317175516289112,40.75414525964303,1.7384989217227762,2.276223270978079,0.6783897999661939,3.5875200401855167,23.757314922421234,0.2899990081787074,0.45263752481018926,-2.1055006980895996,-4.082436001579342,-0.12856539459985683,-3.0939683498344692,-1.11703304634473,3.185640105707172,13.574631734842182,-30.68502847310187,0.9884676517448712,10,1.1750011444091797,1.510000228881836,-0.19999933242797852,3.4950008392333984,-0.8499994277954119,2,-0.04166660043928061,1.448977526406035,17.0,1.7441908948361784,17.5,-1.8831189419892445,17.959999084472656,-0.04166660043928061
2019,2007-10-25,17.25,17.700000762939453,16.729999542236328,16.75,563525.0,0.026785760915200463,-2.5925910227609883,50.00839374286401,21.83406149908457,35.54126356391736,1.1035553377804384,1.8543510890065065,0.27661912999939275,3.068299942434642,24.312221302511887,0.970001220703125,0.13298637325528162,-1.6129999160766602,-3.696520375312204,0.4705205431588837,-2.654760145694432,-0.5712396864588882,2.456788195346302,33.936665642509205,-11.465082047528163,1.0417602296177728,10,0.7100000381469727,1.0599994659423828,-0.6575002670288086,3.0450000762939453,-1.2199993133544922,3,-0.0771014448525249,-57.00953834418397,16.799999237060547,1.448977526406035,17.0,1.7441908948361784,17.5,-0.0771014448525249
2020,2007-10-26,17.059999465942386,17.569999694824222,16.780000686645508,17.549999237060547,562139.0,-0.01101452371348488,1.9811244705314752,-0.979999542236321,19.9575442911772,30.800571029530605,1.0391312638655705,1.9813296338358555,0.5058992405763192,3.187592919769653,23.739899728818735,0.7899990081787145,-0.24355124357888513,-1.69850044250488,-3.9260816138695454,0.5290807288597854,-2.8122910281872144,-0.5847098568225455,2.39024567377621,32.36991989133643,-10.894685389962348,1.1137905856823331,10,0.9000005722045863,1.2499999999999964,-0.5724995136261022,3.125,-0.5100002288818395,4,-0.022274277412799304,-2.5925910227609883,17.25,-57.00953834418397,16.799999237060547,1.448977526406035,17.0,-0.022274277412799304
2021,2007-10-29,17.079999923706055,17.290000915527347,16.979999542236328,16.979999542236328,218267.0,0.0011723598118273948,-5.200003814682785,-0.20408250649082868,21.05264698919254,26.571606623494738,0.7990282928901706,1.8456718768027613,0.5078450209880288,3.0892578159232897,21.987495276994107,0.3100013732910192,-0.5516289430197148,-1.5449999809265123,-3.8413542839213584,0.7513543220683339,-2.6931771324239335,-0.396822829429091,2.1342256048350556,48.333296246022385,5.531726293495751,1.1481771514974226,10,0.880000114440918,1.6549997329711914,-0.632500171661377,3.1049995422363317,-0.3400001525878906,0,-0.032786854124345455,1.9811244705314752,17.059999465942386,-2.5925910227609883,17.25,-57.00953834418397,16.799999237060547,-0.032786854124345455
2022,2007-10-30,17.280000686645508,17.420000076293945,17.09000015258789,17.229999542236328,376494.0,0.01170964659442797,1.0,0.5000095367067844,21.90889577354764,22.24844965790916,0.39087164036688904,1.5503120586328833,0.33288933155361633,2.814323899566766,20.415132908045607,0.3400001525878906,-0.7806283152809286,-1.233999252319336,-3.5666003545506975,1.0986018499120256,-2.400299803435015,-0.06769870120365695,1.7170867996123143,56.70107755230455,14.088047006382105,1.1663005511156805,10,0.3249988555908203,1.4549989700317383,-0.30500125885009766,2.9049987792968786,-0.2800006866455078,1,-0.06828705198418883,-5.200003814682785,17.079999923706055,1.9811244705314752,17.059999465942386,-2.5925910227609883,17.25,-0.06828705198418883
2023,2007-10-31,17.149999618530273,17.430000305175778,17.079999923706055,17.430000305175778,964352.0,-0.007523209661426833,1.499996594028689,-5.599885561701245,24.999999999999957,20.935569403861606,0.2579825464707035,1.561091415531621,0.4672761345076637,2.8648413614379216,18.90229333840551,0.350000381469723,-0.9824348060944104,-1.2375002861022963,-3.5782503854706853,1.1032498132660926,-2.407875335786489,-0.06712523641810364,1.6473208688269239,43.29892244769545,2.40436411710823,1.170375049684194,10,0.4549999237060547,1.5850000381469727,-0.17500019073486328,2.9850006103515625,0.3299999237060547,2,-0.06705537283439467,1.0,17.280000686645508,-5.200003814682785,17.079999923706055,1.9811244705314752,17.059999465942386,-0.06705537283439467
2024,2007-11-01,17.059999465942386,17.379999160766598,16.819999694824222,17.319999694824222,350841.0,-0.005247822425059612,1.9473721195208253,0.9285699688694337,20.40818213223949,20.448843631733332,0.20843088531270837,1.5103671147677993,0.5719899213322002,2.8633296371536865,17.292650792498826,0.5599994659423757,-1.1754431252557929,-1.189000415801999,-3.497957043437655,1.1199562118336566,-2.343478729619825,-0.03452210198417305,1.5535353824262366,35.442927952833195,-1.5072148932645604,1.1544783138178274,11,0.3050003051757777,1.6750001907348597,-0.08500003814697621,2.954999923706051,0.26000022888183594,3,-0.0650644602242334,1.499996594028689,17.149999618530273,1.0,17.280000686645508,-5.200003814682785,17.079999923706055,-0.0650644602242334
2025,2007-11-02,17.049999237060547,17.25,16.809999465942386,16.809999465942386,312742.0,-0.0005861799059140305,-2.6666746139602946,-0.923075230165412,22.408973612365102,20.338258094575735,0.08467753532548983,1.3717482221119006,0.5904433353662313,2.7803517662466604,15.495466971808108,0.44000053405761363,-1.4075047345850749,-1.0600006103515618,-3.3019548606392526,1.181953639936129,-2.180977735495407,0.06097651479228361,1.3944528234385878,38.70958810554379,3.9757089056895794,1.120977125143845,11,0.05000114440917969,1.6850004196166992,-0.07499980926513672,2.9650001525878906,0.32999992370605113,4,-0.05982396457812911,1.9473721195208253,17.059999465942386,1.499996594028689,17.149999618530273,1.0,17.280000686645508,-0.05982396457812911
2026,2007-11-05,17.030000686645508,17.100000381469727,16.950000762939453,17.079999923706055,268233.0,-0.0011729355606989733,2.333319204848896,-0.20833035309825548,23.255830716275383,21.015923392241223,0.03463807010513875,1.2295358029091936,0.6127117501706145,2.7101441367386485,13.601161104281378,0.14999961853027344,-1.4652884783035702,-0.9369992256164537,-3.0627424281424283,1.1887439769095192,-1.999870826879441,0.12587237564653364,1.2588952090136978,35.4840198240933,2.3938422254927403,1.0628716012629864,11,0.1849994659423828,1.7049989700317383,0.4699993133544922,2.9849987030029297,0.3400001525878942,0,-0.028185638886166653,-2.6666746139602946,17.049999237060547,1.9473721195208253,17.059999465942386,1.499996594028689,17.149999618530273,-0.028185638886166653
2027,2007-11-06,17.120000839233402,17.5,16.989999771118164,17.059999465942386,441303.0,0.005284800291198488,-4.099982833927607,-1.20004577706569,22.35298143534574,22.01990182769196,-0.040845166375660824,0.9852787883781993,0.5402587737954292,2.5349741623166295,11.650311622157512,0.5100002288818359,-1.4731712968021675,-0.7169991493225076,-2.704890160888837,1.270891862243822,-1.7109446551056706,0.27694635646065535,1.0257833847730673,44.927700485682685,16.008704671425072,0.9939455057831643,11,0.09499931335448863,1.2799987792968714,1.1899986267089808,2.7899990081787074,-0.12000083923340199,1,-0.022196322984073702,2.333319204848896,17.030000686645508,-2.6666746139602946,17.049999237060547,1.9473721195208253,17.059999465942386,-0.022196322984073702
2028,2007-11-07,17.459999084472653,18.46999931335449,17.149999618530273,17.34000015258789,2029526.0,0.019859709612869203,-4.279998779296861,1.9999364231673387,38.86924628100946,23.912700136794722,-0.30997401939571034,0.4800860922101897,0.23372597011762863,2.1024559382682177,9.683150382911146,1.3499984741210866,-1.4283982405877254,-0.2565008163452198,-2.0030316635295904,1.4900300308391508,-1.1297662399374069,0.6167646072469672,-0.9599990844726527,39.156607125211444,7.725177658883403,0.8732654235921855,11,0.1650009155273473,0.865000724792484,0.8500003814697301,0.5600004196167028,-0.05999946594237926,2,-0.02634588250819181,-4.099982833927607,17.120000839233402,2.333319204848896,17.030000686645508,-2.6666746139602946,17.049999237060547,-0.02634588250819181
2029,2007-11-08,17.8700008392334,18.450000762939453,17.270000457763672,17.569999694824222,1435843.0,0.023482346864803993,-1.6222240118340436,2.500031789426881,48.553084045317576,27.08998233169921,-0.6959683507583776,-0.034047610100628845,-0.14219183931605528,1.6092029630218718,10.133466907779123,1.1800003051757812,-1.290230382324328,0.2185009002685554,-1.391707152843555,1.8287089533806657,-0.5866031262874998,1.0236049268246106,-1.3306008529663096,63.85551028474655,29.671748723876007,0.8051040265560558,11,-0.23000144958496094,0.4549989700317383,0.4399986267089844,0.14999866485595703,-0.8299999237060511,3,-0.021824358068345817,-4.279998779296861,17.459999084472653,-4.099982833927607,17.120000839233402,2.333319204848896,17.030000686645508,-0.021824358068345817
2030,2007-11-09,17.399999618530273,18.0,16.899999618530273,17.8700008392334,940884.0,-0.026301130309476117,2.0137015650719827,-1.5666647593253282,48.397432174600375,30.128291796744524,-0.19295775321515407,0.295143491107261,0.3442394524417409,1.9946101373121472,10.267057855694596,1.1000003814697266,-1.1176973005716526,-0.1525003433227532,-1.5438405015121859,1.2388398148666795,-0.8481704224174713,0.5431697357719649,-0.8219876457214355,31.84713994839231,-4.0829340427279135,0.6956700790947165,11,0.23999977111816406,0.9250001907348633,1.2624998092651367,0.619999885559082,-0.6000003814697266,4,-0.004597696865513368,-1.6222240118340436,17.8700008392334,-4.279998779296861,17.459999084472653,-4.099982833927607,17.120000839233402,-0.004597696865513368
2031,2007-11-12,16.889999389648438,17.489999771118164,16.799999237060547,17.489999771118164,353955.0,-0.029310358624301758,1.3000003178912367,1.276593240698656,48.24280449280449,33.05428165443973,0.3210147086211492,0.6718327212137609,0.8602465817664715,2.415074182325263,10.360200195970975,0.6900005340576172,-1.0124598787095493,-0.5560005187988288,-1.7917559361912723,0.6797548985936146,-1.1738782274950488,0.061877189897391105,-0.274147670028686,5.3892304476787,-31.559893614320856,0.6178777086962215,11,0.744999885559082,1.3500003814697266,1.887500286102295,1.130000114440918,-0.0999984741210902,0,0.029011236756969483,2.0137015650719827,17.399999618530273,-1.6222240118340436,17.8700008392334,-4.279998779296861,17.459999084472653,0.029011236756969483
2032,2007-11-13,16.940000534057614,16.979999542236328,16.489999771118164,16.799999237060547,501585.0,0.002960399420725901,3.4545572769912347,-0.23333534664449312,52.349010900670145,36.093060643403085,0.24329800236411003,0.49521721852901024,0.8101872708252422,2.275237969523861,10.843705970051777,0.48999977111816406,-0.8718196007207553,-0.4094993591308622,-1.4653797403417954,0.646381022080071,-0.9374395497363288,0.11844083147460438,1.529998779296875,22.72731651398227,-16.468896533674492,0.5279401906054667,11,0.5399990081787145,1.269999504089359,1.8974990844726598,1.0799989700317418,-0.3100013732910156,1,0.025383724416730535,1.3000003178912367,16.889999389648438,2.0137015650719827,17.399999618530273,-1.6222240118340436,17.8700008392334,0.025383724416730535
2033,2007-11-14,17.8700008392334,18.149999618530273,17.049999237060547,17.180000305175778,1944572.0,0.0548996620930462,-1.3157837675048938,4.928529584065763,58.95953725360923,40.3765445457775,-0.6412654873355343,-0.5520861466159985,-0.09778249215750634,1.2616548751088885,11.180180456694295,1.2099990844726598,-0.7147186910243271,0.5770009040832527,-0.1878343763401098,1.3418361845066151,0.19458326387157143,0.9594185442949339,0.5603984832763622,70.40818213223953,29.284820211581774,0.3824176402116813,11,-0.3900012969970703,0.3399991989135742,1.024998664855957,0.14999866485595703,-1.9100008010864258,2,-0.048684991515127396,3.4545572769912347,16.940000534057614,1.3000003178912367,16.889999389648438,2.0137015650719827,17.399999618530273,-0.048684991515127396
2034,2007-11-15,17.920000076293945,18.309999465942386,17.68000030517578,18.25,810911.0,0.002797942625205385,1.8000033908506088,-0.47826038882239036,62.951802729803624,44.881303336604,-0.6218375063489177,-0.6487353764799195,-0.1334201614312036,1.1248006264479855,11.78502764518465,0.6299991607666051,-0.5665048284834882,0.6355001449584954,-0.09505070826736173,1.3660509981843525,0.27022471834556683,1.000775571571424,0.4715912551879846,78.57145851411214,34.83964222460708,0.36527542661292867,11,-0.4400005340576172,0.05000019073486328,1.0049996376037598,0.09999942779541016,-1.9200000762939453,3,-0.029017882564162045,-1.3157837675048938,17.8700008392334,3.4545572769912347,16.940000534057614,1.3000003178912367,16.889999389648438,-0.029017882564162045
2035,2007-11-16,17.5,17.889999389648438,17.299999237060547,17.889999389648438,881290.0,-0.02343750415769008,2.025646543291991,1.1818166054966333,55.64515756891189,48.480117431341384,-0.14672128274386864,-0.2792832483078769,0.30796275926790173,1.454302291671432,11.93514714162425,0.6200008392333984,-0.44722063188375216,0.23850002288818217,-0.4287264161117399,0.9057264618881042,-0.09511319661177708,0.5721132423881414,0.8535595002746561,55.49452737569733,11.834817748400695,0.3336132194999604,11,-0.020000457763671875,0.4700002670288086,1.364999771118164,0.5199995040893555,-1.4599990844726527,4,-0.026285661969865814,1.8000033908506088,17.920000076293945,-1.3157837675048938,17.8700008392334,3.4545572769912347,16.940000534057614,-0.026285661969865814
2036,2007-11-19,17.379999160766598,17.600000381469727,17.219999313354492,17.399999618530273,459045.0,-0.006857190813337244,-1.2352993975024964,0.051283305293643444,51.3736042045472,51.70463107236376,0.03145583011889741,-0.1778520939513406,0.4580643038239067,1.4773980001754516,11.545511346332626,0.3800010681152344,-0.29854115334794074,0.1244992256164501,-0.5358192955798771,0.7848177468127773,-0.20566003498171526,0.45465848621461546,0.9362891449249275,48.90107356498162,6.606348786988583,0.3301592605981637,11,0.10000038146973012,0.5750007629394567,1.3175005912780797,0.6400003433227575,-1.389999389648434,0,-0.03337168882121333,2.025646543291991,17.5,1.8000033908506088,17.920000076293945,-1.3157837675048938,17.8700008392334,-0.03337168882121333
2037,2007-11-20,15.93000030517578,16.389999389648438,13.789999961853027,15.760000228881836,5003000.0,-0.08342916718109106,3.770648832053308,-8.499809269500595,37.70162228428793,51.57489507272805,1.447076978400963,1.2520691653031744,1.9129087226439498,2.8210762524020065,11.311071822609309,3.5899991989135707,-0.20053466578232815,-1.2719996452331568,-2.155237908929232,-0.3887613815370816,-1.7136187770811926,-0.830380513385121,2.3497622298242806,47.345145533459444,4.963570094456799,0.44161913184803714,11,0.19000005722046076,0.6749997138977069,2.72999954223633,2.089999198913576,-0.06000041961669744,1,0.05398622685977905,-1.2352993975024964,17.379999160766598,2.025646543291991,17.5,1.8000033908506088,17.920000076293945,0.05398622685977905
2038,2007-11-21,16.100000381469727,16.149999618530273,15.800000190734865,15.899999618530273,2974318.0,0.010671693222674472,1.3333354526149699,1.1764745481268846,40.47620128882246,50.67746365533969,1.1888988303820334,1.082435066077771,1.7498295303355036,2.543866381875617,11.06396289571135,0.3499994277954084,-0.10226508483088637,-1.0669996261596673,-2.0652950419020506,-0.06870421041728392,-1.566147334030859,-0.5678519182884756,2.000171650604454,51.10620958092545,7.522792824497806,0.49914770787119245,11,-0.050000667572021484,0.5049996376037598,2.559999465942383,1.919999122619629,-0.3299999237060547,2,0.03291917805833555,3.770648832053308,15.93000030517578,-1.2352993975024964,17.379999160766598,2.025646543291991,17.5,0.03291917805833555
2039,2007-11-22,15.920000076293945,16.200000762939453,15.399999618530273,16.069999694824222,737140.0,-0.011180142913720159,2.902427904856309,-0.7499952316466255,39.15548036804134,49.65058012127758,1.1881491248130018,1.2202490491993885,1.9348017938594566,2.6167571758953976,11.659290309987142,0.8000011444091797,-0.010395943217787362,-1.180499935150145,-2.322381585516162,-0.03861828478412832,-1.7514407603331534,-0.6095591099671367,2.007765072971388,51.951229553859456,7.431107785929576,0.5709408251830084,11,0.12999963760375977,0.3299994468688965,2.739999771118164,2.09999942779541,-0.010000228881835938,3,0.002512560405862674,1.3333354526149699,16.100000381469727,3.770648832053308,15.93000030517578,-1.2352993975024964,17.379999160766598,0.002512560405862674
2040,2007-11-23,16.680000305175778,16.729999542236328,15.90999984741211,16.219999313354492,735417.0,0.04773870761555643,1.9285731315629033,-3.066681077781779,47.05882164374907,49.51902647138254,0.35232745900790263,0.4535756211258324,1.1919311078041943,1.7526600833717616,12.067047430564795,0.8199996948242188,-0.003656629806606304,-0.401499748229984,-1.5587610190103653,0.7557615225503991,-0.9801303836201747,0.17713088716020664,1.0822542365930623,75.8530190296802,28.94277787589465,0.5786306353901914,11,-0.6300005912780726,-0.4300007820129359,1.9374995231628453,1.3399991989135778,-0.8200006484985334,4,-0.04076740364116027,2.902427904856309,15.920000076293945,1.3333354526149699,16.100000381469727,3.770648832053308,15.93000030517578,-0.04076740364116027
2041,2007-11-26,16.520000457763672,16.790000915527347,16.399999618530273,16.5,635522.0,-0.009592316815633328,-2.545446663892389,0.0434791622611158,45.01661008518111,48.704315269661535,0.5077152073221711,0.6002455127565298,1.3901209677787207,1.7963568680236364,12.472313236406377,0.39000129699707387,-0.07096385919911086,-0.5334996223449693,-1.7176986105536223,0.6506993658636855,-1.1255991164492976,0.05859987175935899,1.0833639008085356,90.99998760223772,42.02802582407112,0.5920994941043272,11,-0.4700007438659668,-0.3900008201599121,2.0174994468688965,1.4999990463256836,-0.5200004577636719,0,-0.029055661557850998,1.9285731315629033,16.680000305175778,2.902427904856309,15.920000076293945,1.3333354526149699,16.100000381469727,-0.029055661557850998
2042,2007-11-27,16.100000381469727,16.450000762939453,16.0,16.389999389648438,429296.0,-0.025423732727353765,1.1951162779878954,-14.499618539004388,38.8524773158558,46.47019749880003,0.8895794068642431,0.9774232434284897,1.842606142923291,2.1015403526576684,13.168461861255757,0.5200004577636719,-0.12069278616328205,-0.8944996833801255,-2.1468064830175067,0.3578071162572556,-1.520653083198816,-0.268346283561435,1.3508294012337139,50.359720127723506,0.14014337059107618,0.6261533998186904,11,-0.050000667572021484,0.029999256134033203,2.299999237060547,1.919999122619629,-0.6000003814697266,1,-0.006832335884797147,-2.545446663892389,16.520000457763672,1.9285731315629033,16.680000305175778,2.902427904856309,15.920000076293945,-0.006832335884797147
2043,2007-11-28,16.0,16.25,15.979999542236328,16.129999160766598,885570.0,-0.006211203670828613,-2.176474548126872,0.4482745012923853,33.85146867420228,43.236827048177666,0.7782677540871923,1.0401817573588872,1.9778231868485108,2.0833803139038025,13.896018793809075,0.2700004577636719,-0.13877151468629378,-0.9370000839233406,-2.262699012484674,0.3886988446379913,-1.5998495482040056,-0.2741506196426755,1.3043965898694232,43.16545479244899,-5.109121513394761,0.6628494642806662,11,-0.16000032424926758,0.12999963760375977,2.1424999237060547,2.064999580383301,-1.3400001525878906,2,-0.008125007152557373,1.1951162779878954,16.100000381469727,-2.545446663892389,16.520000457763672,1.9285731315629033,16.680000305175778,-0.008125007152557373
2044,2007-11-29,15.949999809265135,15.949999809265135,15.399999618530273,15.8100004196167,2943636.0,-0.003125011920929066,6.857179836512436,-1.0769253341549816,36.49907518485202,41.10948456105991,0.580479735311668,1.0569501516593771,2.066408929152784,2.0098976053278985,14.510337834299012,0.6000003814697266,-0.180723169879748,-0.931500291824344,-2.3266388109575207,0.46363822730883264,-1.6290695513909323,-0.2339310322577557,1.2138209154836321,39.56832212481161,-10.33872962648725,0.6975692595665879,11,-0.254999637603758,0.17999982833862482,2.1925001144409197,2.114999771118166,-0.8299999237060529,3,-0.011285225934416832,-2.176474548126872,16.0,1.1951162779878954,16.100000381469727,-2.545446663892389,16.520000457763672,-0.011285225934416832
2045,2007-11-30,16.030000686645508,16.200000762939453,15.619999885559082,15.920000076293945,1873360.0,0.005015729049344664,1.5777773068282965,0.7857220708446966,41.29556398804007,39.98970231478133,0.30176463667007525,0.9450696822099047,2.028330642472593,1.8091381992635434,15.031811045262417,0.5800008773803711,-0.32996233944470177,-0.8004994869232185,-2.2434565390459724,0.6424575651995372,-1.5219780129845972,-0.07902096086183974,0.9988672075874305,45.323775558790764,-9.792531505869732,0.7214785260613775,11,-0.7400002479553205,0.09999895095825195,2.10499906539917,2.034998893737793,-1.0300006866455078,4,-0.007486015851101646,6.857179836512436,15.949999809265135,-2.176474548126872,16.0,1.1951162779878954,16.100000381469727,-0.007486015851101646
2046,2007-12-03,16.549999237060547,16.559999465942386,15.989999771118164,16.069999694824222,2606406.0,0.03243908472494628,1.2799987792968568,4.3636079900124525,46.39555168209825,40.95569447009359,-0.3892887271100598,0.40819520001558374,1.4926856221518747,1.1727336632928953,15.420113947323383,0.5699996948242223,-0.5010883903612822,-0.25650086402892924,-1.7014524573809524,1.1884507293230957,-0.9789766607049408,0.46597493264708234,0.34931393987719517,99.13791118988942,38.27537000141111,0.7224757966760125,12,-0.4549989700317383,-0.4199995994567871,1.5850005149841309,1.515000343322754,-1.6499996185302734,0,-0.04169181946777256,1.5777773068282965,16.030000686645508,6.857179836512436,15.949999809265135,-2.176474548126872,16.0,-0.04169181946777256
2047,2007-12-04,16.739999771118164,16.870000839233402,16.319999694824222,16.440000534057614,587753.0,0.011480395336342264,-1.037037821952866,0.6249990065883184,37.90148769106671,40.66961518145406,-0.5054625203906333,0.1984404011516645,1.2889238446795375,0.8656115103926396,16.310263511745898,0.5500011444091797,-0.622894523943561,-0.04750027656555034,-1.4850694089517908,1.3900688558206902,-0.7662848427586724,0.6712842896275717,-2.9499998092651367,91.1563972679522,30.200028613209824,0.7187845661931204,12,-0.6049995422363281,-0.6100001335144043,1.6075000762939453,1.3249998092651367,-1.9799995422363281,1,-0.04420548275005953,1.2799987792968568,16.549999237060547,1.5777773068282965,16.030000686645508,6.857179836512436,15.949999809265135,-0.04420548275005953
2048,2007-12-05,17.0,17.200000762939453,16.579999923706055,16.700000762939453,890835.0,0.015531674578061816,-1.2962955113804941,0.9999999999999881,40.57377177327884,40.82720311536934,-0.697747764616242,-0.10307340558969358,1.0137089680422093,0.4867367935747069,16.8304385824196,0.6200008392333984,-0.7203784812501439,0.2354999065399177,-1.1711530912356949,1.6421529043155303,-0.4678265923478868,0.9388264054277222,-3.1484000205993645,88.88885356764037,28.914768925843532,0.7033264988878061,12,-0.6999998092651367,-0.8700003623962402,1.169999599456787,1.3099994659423828,-2.1700000762939453,2,-0.08823529411764708,-1.037037821952866,16.739999771118164,1.2799987792968568,16.549999237060547,1.5777773068282965,16.030000686645508,-0.08823529411764708
2049,2007-12-06,17.479999542236328,17.549999237060547,16.959999084472653,17.0,1245888.0,0.028235267190372282,-1.1071382347531553,1.6000025431379779,49.79756623885176,41.13150807038076,-1.0428578641711432,-0.6469588787886096,0.5247258198706817,-0.10288867587842532,17.235891521408455,0.5900001525878942,-0.6161700890177855,0.7349995136261,-0.6168722981440276,2.0868713253962277,0.059063607741034474,1.4109354195111656,-3.494463531494141,96.37307158835252,34.352155535346284,0.6759359058850642,12,-1.005000114440918,-1.3499999046325684,0.690000057220459,0.8299999237060547,-2.6299991607666016,3,-0.16132721788752624,-1.2962955113804941,17.0,-1.037037821952866,16.739999771118164,1.2799987792968568,16.549999237060547,-0.16132721788752624
2050,2007-12-07,17.319999694824222,17.5,17.110000610351562,17.450000762939453,231885.0,-0.009153309588224134,2.3913057900585475,-0.27083581686256003,49.39759566809686,41.618284246260295,-0.8744888052034483,-0.5199160934555387,0.6398478340897249,-0.05854987823590463,18.18062765272513,0.3899993896484375,-0.5362521978444299,0.5789996623992941,-0.7651633745782824,1.9231626993768707,-0.09308185608949415,1.2510811808880824,-3.1205958905029334,85.2564345528552,20.684666560775653,0.6720815184887883,12,-0.8450002670288121,-1.1900000572204625,0.7300000190734828,0.9899997711181605,-3.4499998092651403,4,-0.12702077644508114,-1.1071382347531553,17.479999542236328,-1.2962955113804941,17.0,-1.037037821952866,16.739999771118164,-0.12702077644508114
2051,2007-12-10,17.379999160766598,17.430000305175778,17.010000228881836,17.219999313354492,575298.0,0.0034641724595587675,2.2307432729834233,-1.2307579447753811,70.19496927521823,45.100783352856105,-0.893644791958291,-0.5705776025743639,0.5153996853304896,-0.14003116672127902,19.348537801583827,0.42000007629394176,-0.42193321448856835,0.6144991397857638,-0.7586487512927356,1.987647030864263,-0.07207480575348768,1.3010730853250152,-2.979559630480953,86.17885044210153,18.625478662726024,0.6865739455392498,12,-0.9049997329711879,-1.2499995231628382,0.5375008583068883,0.9300003051757848,-4.259999275207516,0,-0.13693896868183864,2.3913057900585475,17.319999694824222,-1.1071382347531553,17.479999542236328,-1.2962955113804941,17.0,-0.13693896868183864
2052,2007-12-11,17.370000839233402,17.649999618530273,17.229999542236328,17.260000228881836,1726947.0,-0.0005752774462594035,-3.941119712779087,0.6875044703526589,68.51313485406013,48.952079595062536,-0.7649996654303131,-0.5551772213226194,0.46756383072539265,-0.14045423421374892,20.294896857810283,0.4200000762939453,-0.4069776767211728,0.5830008029937765,-0.8148936790006509,1.980895284988204,-0.11594643800343718,1.2819480439909903,-2.7805877265412633,73.83188232190383,4.024637810795554,0.6989472409972136,12,-0.8450012207031286,-1.2400012016296422,0.6049990653991664,0.9399986267089808,-4.960000991821293,1,-0.1421992574188119,2.2307432729834233,17.379999160766598,2.3913057900585475,17.319999694824222,-1.1071382347531553,17.479999542236328,-0.1421992574188119
2053,2007-12-12,17.0,17.25,16.850000381469727,17.0,399804.0,-0.021301141125893652,-1.6666709052299633,0.0,64.9171304194799,52.109641287798965,-0.26622814158656993,-0.2674066338092729,0.7684358006783754,0.22245638730816353,20.623111263873533,0.5200004577636754,-0.3712890151084913,0.2565000057220459,-1.050698754223749,1.563698765667839,-0.39709937425084973,0.9100993856949415,-2.1657399668408104,18.74997019764919,-51.11351362702058,0.6535993799728966,12,-0.36500024795532227,-0.8700003623962402,0.807499885559082,1.3099994659423828,-4.5,2,-0.13176469241871558,-3.941119712779087,17.370000839233402,2.2307432729834233,17.379999160766598,2.3913057900585475,17.319999694824222,-0.13176469241871558
2054,2007-12-13,17.399999618530273,18.09000015258789,16.850000381469727,16.989999771118164,1878001.0,0.023529389325310124,-2.5942093885967967,100.0,61.042939939549996,54.30379417130007,-0.4904959201829655,-0.7466415357577318,0.2976943799828007,-0.17774896420820596,20.466556022741187,1.239999771118164,-0.24071296637037065,0.6824996471405029,-0.5443894552450672,1.909388749526073,0.06905509594771786,1.295944198333288,-2.3404804185413965,44.35478536940274,-23.728621671831156,0.6134445511927846,12,-0.3599996566772461,-1.2799992561340332,0.5750002861022949,0.9099998474121094,-4.679999351501467,3,-0.14770113512458216,-1.6666709052299633,17.0,-3.941119712779087,17.370000839233402,2.2307432729834233,17.379999160766598,-0.14770113512458216
2055,2007-12-14,17.040000915527347,17.530000686645508,16.620000839233402,17.40999984741211,585635.0,-0.0206895810859411,1.983603071766254,-0.9024367550870316,57.514463612885166,55.5392288302764,0.031109396088819352,-0.44572430015133335,0.5813095217239521,0.1850580249893632,20.89804717328183,0.9099998474121058,-0.06799003283292393,0.3455008983612089,-0.8360316244495642,1.527033421171982,-0.24526536304417945,0.9362671597665972,-1.6774336202785687,28.571447107381253,-35.100714470413564,0.5907662614053868,12,0.16499900817870738,-0.9900012016296422,0.9424986839294398,1.2699985504150355,-4.440000534057621,4,-0.12852115119677188,-2.5942093885967967,17.399999618530273,-1.6666709052299633,17.0,-3.941119712779087,17.370000839233402,-0.12852115119677188
2056,2007-12-17,16.799999237060547,16.850000381469727,16.25,16.709999084472653,367746.0,-0.01408460478708684,5.315712335367812,-0.24324435784026846,60.67071823332934,58.06914333497224,0.346769440267785,-0.2649888016323203,0.7386296768416258,0.4229881096648249,21.598641485195245,0.7900009155273473,0.08938578039235168,0.1344992160797105,-1.0038737457094022,1.272872177868825,-0.43468726481484765,0.7036856969742686,-1.1646886560778569,29.891260404896908,-33.99981971369661,0.569186480894557,12,0.37000083923339844,-0.7499995231628418,1.1825003623962402,1.510000228881836,-4.159998893737791,0,-0.17440473122391165,1.983603071766254,17.040000915527347,-2.5942093885967967,17.399999618530273,-1.6666709052299633,17.0,-0.17440473122391165
2057,2007-12-18,16.790000915527347,17.049999237060547,16.620000839233402,16.620000839233402,277162.0,-0.0005951382135269689,-4.058802409989973,1.888886534141408,62.38247222532817,60.49233227408883,0.40745450635561653,-0.19737756121827843,0.6696060288013861,0.42604553399065637,20.408782287504,0.4299983978271449,0.21593518904151665,0.08150086402893564,-1.0036188081423951,1.1666205362002664,-0.46105897205672974,0.624060700114601,-0.9092213773841369,29.347873410111212,-35.629616938311095,0.5425598360856655,12,0.379999160766598,-0.7400012016296422,1.1474986076354945,1.5199985504150355,-4.25000095367432,1,-0.21858253900238078,5.315712335367812,16.799999237060547,1.983603071766254,17.040000915527347,-2.5942093885967967,17.399999618530273,-0.21858253900238078
2058,2007-12-19,16.629999160766598,16.899999618530273,16.579999923706055,16.899999618530273,235927.0,-0.009529585827048992,1.3703640910439536,-1.588237274063457,60.30302583678463,61.659605562748034,0.5693225312856391,0.004602189067199447,0.742261580433464,0.5828956562210799,19.17024774018975,0.31999969482421875,0.2788035317323114,-0.10500082969666025,-1.1527952998049962,0.9427936404116757,-0.6288980647508282,0.4188964053575077,-0.5282975611789205,20.652126589888788,-45.57564690090913,0.5238972350541679,12,0.5400009155273473,-0.5799994468688929,1.2150006294250524,1.6800003051757848,-3.9199991226196254,2,-0.2537582397063668,-4.058802409989973,16.790000915527347,5.315712335367812,16.799999237060547,1.983603071766254,17.040000915527347,-0.2537582397063668
2059,2007-12-20,15.960000038146973,16.879999160766598,15.75,16.790000915527347,890470.0,-0.040288584271265804,1.2376279319660275,3.0740721117845418,49.10024793102747,61.62656692529588,1.1186759876176353,0.7143782002905148,1.3378947314542025,1.2483698794609523,17.914988462318473,1.129999160766598,0.3612211525735667,-0.7769999504089355,-1.8183773794546134,0.2643774786367423,-1.2976886649317763,-0.25631123588609483,2.130000114440918,11.797750401025253,-54.716560332010616,0.5206887145228389,12,0.9600000381469727,0.08999967575073242,1.8849997520446777,2.34999942779541,-2.7100000381469727,3,-0.2167919818218681,1.3703640910439536,16.629999160766598,-4.058802409989973,16.790000915527347,5.315712335367812,16.799999237060547,-0.2167919818218681
2060,2007-12-21,16.0,16.399999618530273,15.350000381469727,16.139999389648438,1177040.0,0.002506263268008846,2.1818166054966333,0.1686737851293599,41.935490186098015,58.48662480428253,0.9741895172093074,0.6543722743270024,1.2156904019000905,1.21057823737749,17.35068263867328,1.0499992370605469,0.4137801051264631,-0.7029999732971177,-1.7953675622544836,0.38936761566024636,-1.2491837677758006,-0.1568161788184348,2.0432001495361334,38.23529741756041,-23.154638712616254,0.5461837944786823,12,0.7200002670288086,-0.059999942779541016,1.7249999046325684,2.309999465942383,-2.8199996948242205,4,-0.20499998331069957,1.2376279319660275,15.960000038146973,1.3703640910439536,16.629999160766598,-4.058802409989973,16.790000915527347,-0.20499998331069957
2061,2007-12-27,16.040000915527347,16.190000534057614,15.770000457763672,15.989999771118164,276462.0,0.0025000572204592064,1.3999978201753953,-0.35715258855588367,39.26381570556141,55.23670045444934,0.8092185079808054,0.6077256048491009,1.1038606666029658,1.1767131011875165,16.826155371772355,0.42000007629394176,0.3721320483924693,-0.6389990806579569,-1.7687477215010396,0.49074956018512594,-1.2038734010794983,-0.07412476023641545,1.8954712432861314,40.5882940325755,-16.332629465934886,0.5648743204215417,12,0.6799993515014613,-0.10000085830688832,1.684998989105221,2.2699985504150355,-3.3200006484985405,3,-0.21446386145324758,2.1818166054966333,16.0,1.2376279319660275,15.960000038146973,1.3703640910439536,16.629999160766598,-0.21446386145324758
2062,2007-12-28,15.989999771118164,16.040000915527347,15.8100004196167,15.8100004196167,278173.0,-0.003117278151822278,-1.5555702728048588,3.5999046347508408,33.44261505692651,51.7395320808323,0.7184311598894446,0.6841394231654334,1.0848066947798145,1.2359746489756311,15.990327536482294,0.23000049591064808,0.33692816006568904,-0.6835001945495591,-1.8261151740592965,0.4591147849601782,-1.2548076843044278,-0.11219270479469046,1.8420535166015632,41.29030352699699,-11.108249266140461,0.5713074897548682,12,0.7300004959106445,-0.04999971389770508,1.7274999618530273,2.3199996948242188,-3.1499996185302734,4,-0.2095059084269859,1.3999978201753953,16.040000915527347,2.1818166054966333,16.0,1.2376279319660275,15.960000038146973,-0.2095059084269859
2063,2008-01-02,15.869999885559082,15.979999542236328,15.520000457763672,15.65999984741211,726576.0,-0.007504683381911681,1.1395338521625151,1.1666710818414459,20.074351155700924,47.187466660404624,0.7389973069993196,0.8368040411278486,1.1287423853596685,1.369261645625162,15.194192446122862,0.4699993133544922,0.1916967951155364,-0.7970000743865953,-1.9570924375554313,0.36309228878224076,-1.3770462559710133,-0.21695389280217725,1.8627712859106467,33.986922808417354,-12.318364008068386,0.5800461815844178,1,0.5700006484985352,0.8500003814697266,0.49250030517578125,1.5099997520446777,-3.5,2,-0.2098298643805404,-1.5555702728048588,15.989999771118164,1.3999978201753953,16.040000915527347,2.1818166054966333,16.0,-0.2098298643805404
2064,2008-01-03,15.770000457763672,16.040000915527347,15.359999656677244,15.770000457763672,530570.0,-0.006301161217172058,1.5185189109764061,0.0,20.532324493047497,43.07834009153377,0.6520343532958712,0.9724868524354662,1.1792838404441355,1.4765130779490292,14.005955058512743,0.680001258850103,0.04345970722309289,-0.8879995346069336,-2.074016023811062,0.2980169545971947,-1.4810077792089977,-0.29499129000486946,1.8674598821060577,40.00003633047655,-1.3212605588073103,0.5930082446020638,1,0.42999935150146484,0.9499998092651367,0.5574994087219238,1.609999179840088,-3.4800004959106445,3,-0.194039336131423,1.1395338521625151,15.869999885559082,-1.5555702728048588,15.989999771118164,1.3999978201753953,16.040000915527347,-0.194039336131423
2065,2008-01-04,15.90999984741211,15.9399995803833,15.619999885559082,15.800000190734865,842719.0,0.008877576765035311,2.7647217220081117,100.0,22.878232288396944,38.87917498654127,0.3742432945492169,0.8675142541506702,0.9946245311428186,1.3470484724497709,13.082019335182714,0.31999969482421875,-0.07302570532083763,-0.7420001029968262,-1.942519101636499,0.458518895642845,-1.3422596023166626,-0.1417406036769897,1.63596209412162,66.26501317333106,29.353101458950007,0.6002594993198356,1,0.28999996185302734,0.8100004196166992,0.23999977111816406,1.4699997901916504,-4.010000228881836,4,-0.16719043827299473,1.5185189109764061,15.770000457763672,1.1395338521625151,15.869999885559082,-1.5555702728048588,15.989999771118164,-0.16719043827299473
2066,2008-01-07,15.859999656677244,15.899999618530273,15.649999618530273,15.800000190734865,1103917.0,-0.003142689579786362,2.571444141689373,0.5454513928023139,22.54544256541773,34.452838357662344,0.30942111401737726,0.9098177740009721,1.0132924190330588,1.40899637083651,12.570453879848777,0.26000022888183594,-0.20984728263894326,-0.7575003147125248,-2.0089393358861773,0.4939387064611278,-1.383219825299351,-0.13178080412569848,1.5981238224539265,73.52927564362321,39.58194820767224,0.6257195105868267,1,0.2650003433227557,0.8600006103515643,0.2899999618530291,1.5199999809265154,-3.8099994659423793,0,-0.16897852519014112,2.7647217220081117,15.90999984741211,1.5185189109764061,15.770000457763672,1.1395338521625151,15.869999885559082,-0.16897852519014112
2067,2008-01-08,16.0,16.149999618530273,15.859999656677244,15.880000114440918,627304.0,0.00882726017360369,-2.624981373641708,2.000015894713537,30.158733762940912,31.10347257167971,0.050930224233304955,0.749988265493883,0.8590595454258931,1.2818791258200832,12.263586539229204,0.2899999618530291,-0.31580209928345226,-0.5804999828338637,-1.8601293077245948,0.6991293420568674,-1.220314645279231,0.05931467961150183,1.3737985552247132,81.01270559830999,43.278203309575645,0.6398146624453656,1,0.11499977111816406,0.7200002670288086,0.08999967575073242,1.3799996376037598,-4.0,1,-0.20499998331069957,2.571444141689373,15.859999656677244,2.7647217220081117,15.90999984741211,1.5185189109764061,15.770000457763672,-0.20499998331069957
2068,2008-01-09,15.5,15.8100004196167,15.399999618530273,15.8100004196167,565268.0,-0.03125,1.6451628781236638,-2.5833392938034954,13.740476909805153,27.174609124877232,0.41770982408712065,1.1930167358546697,1.3451711363293484,1.7911871950228289,12.514855526896875,0.6000003814697266,-0.4374218046432894,-1.0054999828338609,-2.3555014012988487,0.34450143563112867,-1.6805006920663565,-0.330499273601367,1.7928466282745141,17.72156330164497,-18.38339684514775,0.6750007092324946,1,0.375,1.2200002670288086,0.5899996757507324,1.8799996376037598,-3.720000267028807,2,-0.17161289338142638,-2.624981373641708,16.0,2.571444141689373,15.859999656677244,2.7647217220081117,15.90999984741211,-0.17161289338142638
2069,2008-01-10,14.65999984741211,15.6899995803833,14.600000381469727,15.510000228881836,960975.0,-0.05419355823147687,-1.247422619597726,2.7419330029317757,11.612914340420986,23.80543403091312,1.1777670960013893,1.908781469022717,2.1467285666578455,2.63810042047918,13.449667721780134,1.0899991989135742,-0.5969291764447746,-1.7045001506805413,-3.20646340178671,-0.2025368995743726,-2.4554817762336256,-0.9535185251274569,2.5551329309902115,3.8709351919531994,-31.81604445153085,0.7509816255530847,1,0.7350006103515607,1.6850004196166992,1.3249998092651367,2.7199997901916504,-3.34999942779541,3,-0.15620736600875718,1.6451628781236638,15.5,-2.624981373641708,16.0,2.571444141689373,15.859999656677244,-0.15620736600875718
2070,2008-01-11,15.119999885559082,15.210000038146973,14.550000190734865,14.640000343322756,717752.0,0.031377901973728584,-1.0000000000000053,-0.5647050903746235,24.69880988937102,22.187100051336408,0.64795064465725,1.3444424706715807,1.658963663454621,2.1839264038241346,14.449943681984202,0.6599998474121076,-0.7403652763253703,-1.134500122070314,-2.663813386461424,0.3948131423207979,-1.8991567542658707,-0.3698434898747589,1.9382249490272834,35.624993667004155,-0.7622604943529936,0.7646566321955557,1,0.23000001907348633,1.200000286102295,0.7925000190734863,2.2599997520446777,-3.7200002670288086,4,-0.18716930854007152,-1.247422619597726,14.65999984741211,1.6451628781236638,15.5,-2.624981373641708,16.0,-0.18716930854007152
2071,2008-01-14,15.0,15.800000190734865,14.970000267028807,15.100000381469727,619120.0,-0.007936500427734305,-9.375008940705056,-0.20833432674502775,23.906709024978525,21.127554936675523,0.6760009990035165,1.3460070918801073,1.7485870502523682,2.3000123944165978,15.049625005659644,0.8299999237060582,-0.7991753676650024,-1.1355000495910659,-2.6664507458455162,0.3954506466633827,-1.900975397718291,-0.3700247014638407,1.8575668630782438,28.12499813735411,-8.774602149371137,0.7654753481272245,1,0.34999990463256836,1.320000171661377,0.7100000381469727,2.3799996376037598,-3.4099998474121094,0,-0.20666669209798172,-1.0000000000000053,15.119999885559082,-1.247422619597726,14.65999984741211,1.6451628781236638,15.5,-0.20666669209798172
2072,2008-01-15,14.899999618530273,15.109999656677244,14.65999984741211,15.010000228881836,921631.0,-0.006666692097981763,1.9032295774908081,1.100001907341357,24.332357397426364,21.60066674131168,0.6762385824040464,1.3191044470919024,1.809975013374988,2.3956372936320562,16.06442079859412,0.44999980926513494,-0.8391719785441865,-1.1120003700256333,-2.6220036099823893,0.3980028699311209,-1.8670019900040096,-0.35699875004725534,1.7729619107605004,27.777727318828298,-10.715355923834487,0.7550016199783774,1,0.4500002861022949,1.4200005531311035,1.2125003337860107,2.4800000190734863,-1.9399995803833008,1,-0.19127513427926723,-9.375008940705056,15.0,-1.0000000000000053,15.119999885559082,-1.247422619597726,14.65999984741211,-0.19127513427926723
2073,2008-01-16,14.760000228881836,14.8100004196167,14.25,14.510000228881836,1451839.0,-0.009395932431724874,2.1999989100876833,-2.272714662227771,28.873251024108214,22.52743635587398,0.7177000160575204,1.3520021167095635,1.9131300392922768,2.520662750633825,16.8614915075468,0.6499996185302734,-0.882337250199555,-1.1399997711181644,-2.673554355742734,0.3935548135064071,-1.9067770634304502,-0.37322247880587867,1.7431243933244644,32.90323652412208,-8.596224682944566,0.7667772923122856,1,0.4399995803833008,1.4099998474121094,1.372499704360962,2.619999408721924,-1.8400001525878906,2,-0.18699188252593435,1.9032295774908081,14.899999618530273,-9.375008940705056,15.0,-1.0000000000000053,15.119999885559082,-0.18699188252593435
2074,2008-01-17,14.829999923706055,15.029999732971193,14.470000267028807,14.890000343322756,1397125.0,0.004742526676066339,2.2941222669452763,-0.24000167846680398,29.61672936990398,23.27615825381921,0.5591382221565997,1.1379349889436128,1.8092411501593162,2.4415326577956122,18.53659779452047,0.5599994659423864,-0.9071359301572492,-0.9415000915527347,-2.3731467173296643,0.4901465342241931,-1.6573234044412004,-0.22567677866427083,1.447812236279617,37.41934531189141,-4.30740902594075,0.715823312888464,1,0.36999988555908203,1.3400001525878906,1.3849999904632568,2.549999713897705,-2.0799999237060547,3,-0.20566420812041775,2.1999989100876833,14.760000228881836,1.9032295774908081,14.899999618530273,-9.375008940705056,15.0,-0.20566420812041775
2075,2008-01-18,14.850000381469727,15.039999961853027,14.399999618530273,14.8100004196167,901404.0,0.0013486485412383953,2.047627048984902,-0.6666613685130535,29.12280044250481,24.006975795717775,0.41679481240154104,0.9965462828981639,1.7552075699697092,2.409231968173735,20.11659534170793,0.6400003433227539,-0.8901194335368228,-0.8119996070861824,-2.1681488935703968,0.544149679398032,-1.4900742503282913,-0.13392496384407515,1.2250305625173787,38.70969726689275,-3.0304843232588965,0.6780746432421073,1,0.34999942779541016,1.3199996948242188,1.4524991512298584,2.529999256134033,-1.7400007247924822,4,-0.23838382969136784,2.2941222669452763,14.829999923706055,2.1999989100876833,14.760000228881836,1.9032295774908081,14.899999618530273,-0.23838382969136784
2076,2008-01-21,13.869999885559082,14.800000190734865,12.710000038146973,14.619999885559082,1643037.0,-0.06599329769267337,2.7657639700322956,-18.750017881410486,21.957671490459376,23.095746654330934,1.2123161804159128,1.840128026755668,2.68973027450102,3.3680749359831026,21.850057296036084,2.140000343322754,-0.8981796608416346,-1.6455001354217522,-3.112534127343359,-0.17846614350014534,-2.3790171313825574,-0.9119831394609488,2.0225279640293135,48.333334657881245,6.266240916955702,0.7335169959608038,1,0.3900003433227539,1.5300002098083496,2.432499647140503,3.5099997520446777,-0.7899999618530273,0,-0.17808221250242973,2.047627048984902,14.850000381469727,2.2941222669452763,14.829999923706055,2.1999989100876833,14.760000228881836,-0.17808221250242973
2077,2008-01-22,13.119999885559082,13.489999771118164,12.5,12.75,1000438.0,-0.05407354046057866,-1.2758618421701684,-0.4933331807454427,18.82086059919297,23.66023373092958,1.6883768634674183,2.4254367537271104,3.381698346235737,4.099366953031129,23.964012952357745,1.369999885559082,-0.9491385088271933,-2.212000083923339,-3.90803381462759,-0.5159663532190883,-3.0600169492754645,-1.3639832185712137,2.3906246266563436,24.409444679942766,-17.908095701841404,0.8480168653521256,1,1.0300002098083496,2.1750001907348633,3.182499647140503,4.259999752044678,-0.05999946594238281,1,-0.11661583432292799,2.7657639700322956,13.869999885559082,2.047627048984902,14.850000381469727,2.2941222669452763,14.829999923706055,-0.11661583432292799
2078,2008-01-23,12.40999984741211,13.899999618530273,11.859999656677244,13.899999618530273,1475527.0,-0.054115857038112836,1.7382554029818673,-4.027027653986231,16.5338615143435,24.207005639143194,2.138893006301039,2.954556593411745,4.013258864390231,4.792088648788795,26.278214255313912,2.039999961853029,-1.0246154096083853,-2.711000156402587,-4.743700335038728,-0.6782999777664447,-3.7273502457206575,-1.6946500670845168,2.679137233093156,17.29560182241751,-24.269347095062585,1.016350089318071,1,1.4200000762939453,2.565000057220459,3.9174997806549072,4.96999979019165,0.25,2,0.04431911341639183,-1.2758618421701684,13.119999885559082,2.7657639700322956,13.869999885559082,2.047627048984902,14.850000381469727,0.04431911341639183
2079,2008-01-24,12.5,12.869999885559082,12.239999771118164,12.800000190734865,1148734.0,0.007252228339604594,1.8636396148019065,0.20134244081778024,15.69417495103069,23.206490645994272,1.9112652103160208,2.732128845452486,3.831030144244661,4.682762990491504,27.852006949631182,0.630000114440918,-1.1573812740769966,-2.4480000019073493,-4.751019645595697,-0.14498035821900146,-3.5995098237515215,-1.2964901800631754,2.072475092692782,20.125795028418338,-17.55819795737748,1.1515098218441735,1,1.3299999237060547,2.4749999046325684,3.8824996948242188,4.544999599456787,0.23999977111816406,3,0.033600006103515545,1.7382554029818673,12.40999984741211,-1.2758618421701684,13.119999885559082,2.7657639700322956,13.869999885559082,0.033600006103515545
2080,2008-01-25,12.720000267028807,13.119999885559082,12.649999618530273,12.949999809265135,679121.0,0.017600021362304652,-1.5405362214994032,0.7666646533554964,19.455266563036574,22.71188592800072,1.4695635020820799,2.3755980626261906,3.534608040980716,4.438133458824696,28.99052343559155,0.619999885559082,-1.2081989290448085,-2.063999748229982,-4.514042988943382,0.3860434924834184,-3.289021368586683,-0.8389781278732809,1.4184787559014893,29.251716126889228,-3.7370636129809682,1.2250216203567004,1,0.7649993896484375,1.9749999046325701,3.859999895095827,4.249999523162844,-0.31000041961669744,4,0.002358469523696005,1.8636396148019065,12.5,1.7382554029818673,12.40999984741211,-1.2758618421701684,13.119999885559082,0.002358469523696005
2081,2008-01-28,12.600000381469727,12.670000076293945,12.079999923706055,12.199999809265135,555135.0,-0.009433953069177936,1.1851859046926079,-1.739136383991516,16.796884167705073,21.87461112469835,1.3559100743269035,2.3448916355553315,3.5916573755765313,4.530161178888918,30.31315845210787,0.6400003433227521,-1.1787304882977683,-2.0119996070861816,-4.571338230192396,0.5473390160200324,-3.2916689186392887,-0.7323302955330746,1.1739219428600816,36.27454601128053,8.973798555834875,1.2796693115531073,1,0.8499994277954102,1.85499906539917,4.027499437332153,4.369999408721924,-0.49000072479248225,0,0.04047613172754749,-1.5405362214994032,12.720000267028807,1.8636396148019065,12.5,1.7382554029818673,12.40999984741211,0.04047613172754749
2082,2008-01-29,12.640000343322756,12.760000228881836,12.520000457763672,12.739999771118164,523316.0,0.003174600050953602,2.428559750955375,-0.24999821186320914,19.313313680005493,20.812395864242497,1.0746240622853875,2.151350795789474,3.486261828870445,4.458784583805707,31.652995492124024,0.23999977111816406,-1.2352243405087613,-1.8044996738433827,-4.421942853076116,0.8129435053893523,-3.113221263459751,-0.4957780842270143,0.8276943541826416,38.23532849172211,9.321236576386323,1.3087215896163675,1,0.809999465942381,1.8149991035461408,3.9699995517730695,4.329999446868895,-0.6300001144409197,1,0.03481009243925648,1.1851859046926079,12.600000381469727,-1.5405362214994032,12.720000267028807,1.8636396148019065,12.5,0.03481009243925648
2083,2008-01-30,12.539999961853027,12.81999969482422,12.470000267028807,12.630000114440918,284695.0,-0.007911422369743404,-2.0434793425438946,0.9000066757584299,22.959192238066237,20.072669516260525,0.923742082747248,2.0965771625380203,3.4883750205619677,4.532096770616704,32.74417034424978,0.3499994277954137,-1.2913247846758296,-1.738000059127808,-4.396963743079926,0.9209636248243118,-3.067481901103868,-0.4085182171517481,0.670463529119866,44.23077452112251,11.647033521012588,1.3294818419760597,1,0.9099998474121094,1.8399996757507324,4.069999933242798,4.34499979019165,-1.180000305175783,2,0.041467341255624124,2.428559750955375,12.640000343322756,1.1851859046926079,12.600000381469727,-1.5405362214994032,12.720000267028807,0.041467341255624124
2084,2008-01-31,12.710000038146973,12.75,12.43000030517578,12.579999923706055,264873.0,0.013556624945062934,2.047615587576822,-1.4444432670707412,16.804419582947574,18.703960531865278,0.4709170580757327,1.7766658756865077,3.2188330769666127,4.3318149909817905,33.74993963479,0.3199996948242205,-1.352777386783746,-1.4149999618530273,-4.064619434398637,1.2346195106925837,-2.739809698125832,-0.09019022558022272,0.2843892393386174,60.57693630280628,27.205631811127837,1.3248097362728053,1,0.619999885559082,1.6599993705749476,3.8999998569488525,4.150000095367432,-1.8900003433227521,3,-0.00393392530171488,-2.0434793425438946,12.539999961853027,2.428559750955375,12.640000343322756,1.1851859046926079,12.600000381469727,-0.00393392530171488
2085,2008-02-01,13.25,13.3100004196167,12.710000038146973,12.789999961853027,540025.0,0.0424862281850753,1.068963702881572,3.538458716942376,28.395067833304367,19.419226792181384,-0.35750645523569524,1.082677080070873,2.5970536862002156,3.7701141262201077,34.46076799448136,0.6000003814697266,-1.4365917887761945,-0.7420000076293949,-3.279006801573715,1.795006786314925,-2.0105034046015557,0.526503389342766,-1.3900003433227557,95.12191907107507,58.563551477598125,1.2685033969721604,2,-0.37000036239624023,0.8799996376037598,3.234999895095825,3.6100001335144043,-2.5900001525878906,4,-0.038490583311836635,2.047615587576822,12.710000038146973,-2.0434793425438946,12.539999961853027,2.428559750955375,12.640000343322756,-0.038490583311836635
2086,2008-02-04,13.18000030517578,13.43000030517578,12.890000343322756,13.43000030517578,236497.0,-0.005282995835790283,3.3199996948241903,-0.5434782157998943,28.60697615055335,20.50657296455476,-0.44217571302432646,0.9924888055516217,2.5866430124605575,3.8225757243624177,35.13904089816976,0.5399999618530238,-1.5433121376837118,-0.6779997348785418,-3.07903975060014,1.7230402808430565,-1.878519742739341,0.5225202729822573,-1.2910006332397455,75.0,35.78883782214988,1.200520007860799,2,-0.3000006675720197,0.8449997901916486,3.1499998569488543,3.4400000572204608,-2.3100004196166974,0,-0.05842188466879561,1.068963702881572,13.25,2.047615587576822,12.710000038146973,-2.0434793425438946,12.539999961853027,-0.05842188466879561
2087,2008-02-05,12.720000267028807,13.279999732971193,12.579999923706055,13.149999618530273,465785.0,-0.03490136779179975,1.0289861882996476,1.7199974060058665,26.497702282730955,21.613666383264476,-0.050157141485737355,1.2586940799369142,3.005974502501603,4.25771392521891,36.38755770536716,0.6999998092651385,-1.6784773445381198,-0.9739997863769556,-3.2007593975746893,1.252759824820778,-2.0873795919758216,0.13938001922191035,-0.7693605697631831,28.999996185302734,-10.554302584166265,1.1133798055988666,2,0.03499984741211115,1.284999370574953,3.609999895095827,3.9000000953674334,-2.130000114440916,1,-0.04795602181964809,3.3199996948241903,13.18000030517578,1.068963702881572,13.25,2.047615587576822,12.710000038146973,-0.04795602181964809
2088,2008-02-06,12.84000015258789,12.899999618530273,12.470000267028807,12.470000267028807,171531.0,0.00943395306917827,-1.3243215378389606,-0.8604661478374853,27.33486123934179,22.907075970854596,-0.11482172004686397,0.9794108471569842,2.8403815315818015,4.113297593567232,37.233641591457896,0.4299993515014666,-1.693129412686023,-0.7209999084472649,-2.8068710405053956,1.3648712236108658,-1.7639354744763303,0.3219356575818004,-0.8301860310058604,40.999984741211115,1.127064708129545,1.042935566029065,2,-0.08500003814697266,1.1649994850158691,3.490000009536743,3.7649998664855957,-2.5699996948242188,2,-0.0646417378382016,1.0289861882996476,12.720000267028807,3.3199996948241903,13.18000030517578,1.068963702881572,13.25,-0.0646417378382016
2089,2008-02-07,12.369999885559082,13.010000228881836,12.09000015258789,12.710000038146973,297206.0,-0.03660438173235381,-1.044445480535499,-0.9189196155402523,24.380166022050005,23.45428702185609,0.37414400376489176,1.3376348232591688,3.264190074066356,4.555900505296094,37.48852892451485,0.9200000762939453,-1.6283861915391373,-1.0765001773834229,-3.159769531024324,1.0067691762574782,-2.1181348542038734,-0.03486550056297233,-0.3033783166333013,20.895500081133505,-18.33454397042688,1.041634676820451,2,0.38500022888183594,1.6349997520446777,4.210000514984131,4.235000133514404,-2.119999885559082,3,-0.0816491704305452,-1.3243215378389606,12.84000015258789,1.0289861882996476,12.720000267028807,3.3199996948241903,13.18000030517578,-0.0816491704305452
2090,2008-02-08,12.289999961853027,12.489999771118164,12.119999885559082,12.399999618530273,173703.0,-0.006467253390959882,1.5517236843403368,0.3235282567963289,29.949242264709966,24.915660143745527,0.4321824965459573,1.259313143292312,3.2716154664148647,4.609356455649639,37.71436954278712,0.36999988555908203,-1.4715315212338549,-1.0150001049041748,-3.0018780604311512,0.9718778506228016,-2.008439082667662,-0.021561127140687475,1.1400003433227521,14.925357200809646,-22.196747754658023,0.9934389777634881,2,0.4700002670288086,1.7149996757507324,4.170000076293945,4.315000057220459,-2.25,4,-0.11960946066652123,-1.044445480535499,12.369999885559082,-1.3243215378389606,12.84000015258789,1.0289861882996476,12.720000267028807,-0.11960946066652123
2091,2008-02-11,11.899999618530273,12.18000030517578,11.800000190734865,12.010000228881836,220895.0,-0.031733144388387036,-1.4516178651194607,1.0000086697935722,32.960894301211326,26.432057990546173,0.7961714627124277,1.4810980111419987,3.588171173152846,4.9814524988219375,39.05485165749697,0.4899997711181623,-1.32136033603501,-1.2500004291534417,-3.1623976801023073,0.6623968217954239,-2.2061990546278736,-0.29380180367900977,1.5038006782531728,6.756720184136405,-30.65266052727437,0.9561986254744327,2,0.7150006294250488,2.075000286102295,4.560000419616699,4.349999904632568,-1.5199995040893555,0,-0.10420166477881887,1.5517236843403368,12.289999961853027,-1.044445480535499,12.369999885559082,-1.3243215378389606,12.84000015258789,-0.10420166477881887
2092,2008-02-12,12.050000190734865,12.119999885559082,11.850000381469727,11.899999618530273,295348.0,0.012605090505298566,-1.1600042724772357,-1.363633999167723,44.03974356909608,28.774341471771717,0.6187458235731711,1.166438993459705,3.378494644133619,4.813439759231114,40.166882593930694,0.26999950408935547,-1.1964430040765084,-0.9574998855590806,-2.741249736219782,0.8262499651016206,-1.8493748108894312,-0.06562496022872999,1.2896481018066375,20.66115637342105,-18.495529559533765,0.8918749253303505,2,0.5650000572204572,1.9249997138977033,4.372499942779539,4.199999332427977,-2.1500005722045916,1,-0.09792533497908773,-1.4516178651194607,11.899999618530273,1.5517236843403368,12.289999961853027,-1.044445480535499,12.369999885559082,-0.09792533497908773
2093,2008-02-13,12.0,12.100000381469727,11.869999885559082,12.020000457763672,243171.0,-0.0041493933563013785,1.5555567329292588,-0.13333587645514094,41.61074233588651,31.530599555431593,0.6527335172550099,1.0530557445788986,3.3702312869214524,4.846550891792241,40.96460029974754,0.23000049591064453,-1.0436337346491484,-0.8695000648498539,-2.503113838824447,0.7641137091247394,-1.6863069518371496,-0.052693177862558116,1.2780623684692376,16.52890933552535,-24.0008839546744,0.8168068869872964,2,0.6150002479553223,1.8050003051757812,4.417500019073486,4.12999963760376,-2.0500001907348633,2,-0.11749998728434241,-1.1600042724772357,12.050000190734865,-1.4516178651194607,11.899999618530273,1.5517236843403368,12.289999961853027,-0.11749998728434241
2094,2008-02-14,11.779999732971193,12.199999809265135,11.770000457763672,12.18000030517578,260619.0,-0.0183333555857339,-1.0476202370112608,19.99957085637976,34.22818663077278,32.178723866261414,0.8123693541067052,1.08865787877569,3.5298222177388805,5.049808069736004,42.20482402987065,0.42999935150146307,-0.928893476158926,-0.9370003223419179,-2.355273738219724,0.4812730935358882,-1.646137030280821,-0.22786361440301484,1.438940148388669,1.3887895477197707,-38.891798752152276,0.7091367079389033,2,0.8200006484985334,2.0050005912780744,4.517500400543211,4.349999904632567,-1.5299997329711932,3,-0.1281833030081626,1.5555567329292588,12.0,-1.1600042724772357,12.050000190734865,-1.4516178651194607,11.899999618530273,-0.1281833030081626
2095,2008-02-15,11.3100004196167,11.920000076293945,11.220000267028807,11.789999961853027,674347.0,-0.03989807504316034,-1.1212120336386957,1.1999971389811541,30.630636306801307,32.40357499473341,1.093201789648763,1.349015987727558,3.9301261901747964,5.500959637033695,43.60341391158355,0.6999998092651385,-0.8626448202414299,-1.2299996376037594,-2.3869466306443314,-0.07305264456318739,-1.8084731341240463,-0.6515261410834725,1.822003096327391,9.183693329337164,-30.298118924101413,0.5784734965202865,2,0.9399995803833008,2.1999998092651367,4.559999942779541,4.8199992179870605,-0.8500003814697266,4,-0.09372240320859537,-1.0476202370112608,11.779999732971193,1.5555567329292588,12.0,-1.1600042724772357,12.050000190734865,-0.09372240320859537
2096,2008-02-18,11.399999618530273,11.520000457763672,11.130000114440918,11.399999618530273,404785.0,0.007957488556540993,2.2499801319240245,-0.0,31.6567946330146,32.976807478098266,0.8092586743659407,1.122008632779881,3.7532768097064704,5.360510389529157,43.778616323640804,0.3900003433227539,-0.7897124833630027,-1.0165004253387444,-2.100708264049487,0.06770741337199837,-1.5586043446941158,-0.474396505983373,1.579043637500595,25.2336057099261,-13.810786381342364,0.5421039193553715,2,0.6700005531311035,2.065000534057617,4.435000419616699,4.730000019073486,-1.219999313354494,0,-0.11929821948999164,-1.1212120336386957,11.3100004196167,-1.0476202370112608,11.779999732971193,1.5555567329292588,12.0,-0.11929821948999164
2097,2008-02-19,11.59000015258789,11.649999618530273,11.329999923706055,11.4399995803833,556570.0,0.016666714071531974,1.370372463486569,100.0,36.311242994822976,33.97418322870728,0.4940674061535901,0.8553620989439157,3.470718032071595,5.120652471859593,43.724932754647526,0.31999969482421875,-0.7982512288288852,-0.7499999046325687,-1.8410931865836133,0.3410933773184759,-1.2955465456080901,-0.2044532636570473,1.2041387892839825,42.990670032157624,4.412203327877023,0.5455466409755221,2,0.48000001907348633,1.5299997329711914,4.244999885559082,4.539999485015869,-1.6900005340576172,1,-0.10440034704199685,2.2499801319240245,11.399999618530273,-1.1212120336386957,11.3100004196167,-1.0476202370112608,11.779999732971193,-0.10440034704199685
2098,2008-02-20,12.960000038146973,13.210000038146973,11.359999656677244,11.4399995803833,1020596.0,0.11820533800883348,-1.2023810064441098,10.133297729628005,52.67665948517925,37.11823805794386,-0.9578483992566547,-0.49679120505308205,2.013789203960336,3.706179807249498,42.28505705955171,1.8500003814697283,-0.7765557958301397,0.5924999713897705,-0.5331976235399747,1.7181975663195157,0.029651173924897023,1.155348768854644,-1.8299999237060547,87.98076878990646,50.02925365127345,0.5628487974648726,2,-0.7899999618530273,0.125,2.875,3.169999599456787,-2.939999580383301,2,-0.23611114279396406,1.370372463486569,11.59000015258789,2.2499801319240245,11.399999618530273,-1.1212120336386957,11.3100004196167,-0.23611114279396406
2099,2008-02-21,12.920000076293945,13.56999969482422,12.420000076293945,13.0,934390.0,-0.0030864168005625414,-1.1296290736466246,-0.05263151290346058,46.043166454815285,38.906451856844456,-0.9293582792480048,-0.4466105176092299,1.9491289463556392,3.7015018907586317,40.590697404868656,1.1499996185302752,-0.7031254476295192,0.5315000057220463,-0.6199801979489834,1.682980209393076,-0.04424009611346946,1.107240107557562,-1.7483999633789065,73.36066679043584,40.87937483166151,0.5757401018355153,2,-0.570000171661377,0.16499996185302734,2.7649998664855957,3.2099995613098145,-2.380000114440918,3,-0.22987618030113377,-1.2023810064441098,12.960000038146973,1.370372463486569,11.59000015258789,2.2499801319240245,11.399999618530273,-0.22987618030113377
2100,2008-02-22,12.75,12.869999885559082,12.380000114440918,12.529999732971193,316705.0,-0.013157900564247482,1.130433610797251,-2.7500059604701397,44.96486816068185,40.24022673011896,-0.7680095988669233,-0.28906838647058386,2.015493582906382,3.8086164739366666,39.252365044114015,0.5399999618530273,-0.6460862314301465,0.3599999427795417,-0.7933751002454663,1.5133749858045498,-0.2166875787329623,0.9366874642920457,-1.4824639038085934,66.39344935070007,37.667438473362566,0.5766875215125038,2,-0.40000009536743164,0.33500003814697266,2.934999942779541,3.3799996376037598,-2.119999885559082,4,-0.196078431372549,-1.1296290736466246,12.920000076293945,-1.2023810064441098,12.960000038146973,1.370372463486569,11.59000015258789,-0.196078431372549
2101,2008-02-25,13.109999656677244,13.109999656677244,12.68000030517578,12.850000381469727,353537.0,0.02823526719037206,2.3076965399866203,1.1818134528603708,54.676251588885414,41.422060954539994,-1.0485912457337854,-0.6418069143260201,1.5519707176351982,3.377605983313993,37.37190171226315,0.42999935150146484,-0.5126130054499427,0.6944996356964097,-0.5002340519506472,1.8892333233434666,0.09713279187288215,1.2918664795199373,-1.7503650165405258,79.46428191296854,48.675551038295765,0.597366843823528,2,-0.759999752044676,-0.1449995040893537,2.5750002861022967,3.0199999809265154,-2.309999465942381,0,-0.20213575041404075,1.130433610797251,12.75,-1.1296290736466246,12.920000076293945,-1.2023810064441098,12.960000038146973,-0.20213575041404075
2102,2008-02-26,13.079999923706055,13.199999809265135,12.899999618530273,13.149999618530273,257018.0,-0.002288309211046391,2.529412424687865,-0.2692303460013443,52.941173720662235,42.68099777507064,-0.9578491893680496,-0.6083434515350064,1.476286543293007,3.3396913065253173,35.500996974327414,0.3000001907348615,-0.4244302573690497,0.6424999237060547,-0.5853844802778063,1.8703843276899157,0.028557721714124185,1.2564421256979852,-1.631950681381836,77.82806503799804,46.33448579729429,0.6139422019919305,2,-0.7300000190734863,-0.565000057220459,1.750000238418579,2.509999752044676,-1.0799999237060547,1,-0.22171251035516804,2.3076965399866203,13.109999656677244,1.130433610797251,12.75,-1.1296290736466246,12.920000076293945,-0.22171251035516804
2103,2008-02-27,13.0600004196167,13.4399995803833,12.579999923706055,13.210000038146973,343764.0,-0.0015290140830283017,1.8196770007660679,2.142861035422343,59.50414178486889,45.48943723663687,-0.8623628198513309,-0.576970965208762,1.400118828716998,3.288096532569938,33.78826319418764,0.8599996566772461,-0.3235987269018352,0.5965003967285156,-0.6621585409622206,1.8551593344192518,-0.03282907211685249,1.2258298655738837,-1.527073159192481,57.14290293755827,23.30456906936812,0.6293294688453686,2,-0.7100005149841309,-0.5450005531311035,1.6624996662139893,2.424999237060545,-1.030000686645506,2,-0.24196023733199612,2.529412424687865,13.079999923706055,2.3076965399866203,13.109999656677244,1.130433610797251,12.75,-0.24196023733199612
2104,2008-02-28,12.65999984741211,13.039999961853027,12.510000228881836,13.0,271646.0,-0.030627914192389416,1.5238077937884025,2.2666734483679414,54.68354308133392,48.16198243380716,-0.3625308990017775,-0.1906848570689803,1.6844262247929613,3.6110549374476903,31.988390295168212,0.5500001907348633,-0.29119613521916676,0.19899983406066823,-1.0577948315238732,1.4557944996452097,-0.4293974987316016,0.8273971668529381,-1.0455896896118908,26.415082456882207,-9.410142800270972,0.6283973327922706,2,-0.309999942779541,-0.309999942779541,1.7425000667572021,2.504999637603756,-0.8800001144409162,3,-0.20853075998955029,1.8196770007660679,13.0600004196167,2.529412424687865,13.079999923706055,2.3076965399866203,13.109999656677244,-0.20853075998955029
2105,2008-02-29,12.739999771118164,12.869999885559082,12.300000190734865,12.68000030517578,278147.0,0.006319109373639442,2.5625014901175294,-0.1764689382804751,61.53846556920742,51.48216809338413,-0.2440142187815031,-0.3276505742481959,1.4988829981753327,3.4536958947693854,31.19075054478949,0.569999694824217,-0.240283757870543,0.3044997692108158,-0.9046840201870996,1.5136835586087312,-0.3000921254881419,0.9090916639097735,-1.0473660318369848,38.596475083990214,-0.8683061851983211,0.6045918946989579,2,-0.28999996185302734,-0.3899998664855957,1.6625001430511475,2.4249997138977015,-0.7399997711181641,4,-0.17268444652978565,1.5238077937884025,12.65999984741211,1.8196770007660679,13.0600004196167,2.529412424687865,13.079999923706055,-0.17268444652978565
2106,2008-03-03,12.40999984741211,13.050000190734865,12.239999771118164,12.479999542236328,342895.0,-0.025902663236632928,-2.9512230296150963,-1.1666719649044381,54.71203894387772,53.526700976612446,0.2730331895976601,-0.06144525046165228,1.7250660719278539,3.7026743805948996,30.450716644080277,0.810000419616701,-0.14731227221604826,0.01299986839294398,-1.14429464851799,1.1702943853038779,-0.565647390062523,0.5916471268484109,-0.6422714699092094,14.166675276227835,-26.53334471032052,0.5786472584554666,3,0.05499982833862305,-0.059999942779541016,1.6800000667572021,2.7450003623962402,-0.8099994659423828,0,-0.14343269579833073,2.5625014901175294,12.739999771118164,1.5238077937884025,12.65999984741211,1.8196770007660679,13.0600004196167,-0.14343269579833073
2107,2008-03-04,12.109999656677244,12.609999656677244,12.100000381469727,12.40999984741211,195191.0,-0.02417406884959994,-2.1875080094056387,4.285735694822914,51.35134755159858,53.37944409510348,0.7314747436542799,0.20080756585279325,1.915945230832092,3.921800517836724,29.471150229293574,0.5099992752075178,0.005719673850066442,-0.2565002918243433,-1.4100992649588893,0.8970986813102027,-0.8332997783916163,0.32029919474292967,-0.27018042648149176,0.7462150138317118,-41.234535973198525,0.5767994865672728,3,0.7250003814697283,0.24000024795532404,1.8424999713897723,2.97499990463257,-0.5899991989135724,1,-0.1081750208985407,-2.9512230296150963,12.40999984741211,2.5625014901175294,12.739999771118164,1.5238077937884025,12.65999984741211,-0.1081750208985407
2108,2008-03-05,12.010000228881836,12.289999961853027,11.970000267028807,12.199999809265135,291217.0,-0.008257591298961753,-1.370372463486551,0.6333315319496491,52.91140022883365,54.14258118110553,0.7627572252981469,0.248160562067266,1.9085699093639938,3.9371282543083375,28.408794616500504,0.3199996948242205,0.15955514058646614,-0.3149997234344486,-1.4565314662701976,0.8265320194013004,-0.8857655948523231,0.2557661479834259,-0.10097378010094538,3.703700433215571,-41.61836975612913,0.5707658714178747,3,0.6949996948242188,0.3399996757507324,1.9424993991851807,3.0749993324279785,0.23999977111816406,2,-0.0008326585088472838,-2.1875080094056387,12.109999656677244,-2.9512230296150963,12.40999984741211,2.5625014901175294,12.739999771118164,-0.0008326585088472838
2109,2008-03-06,11.359999656677244,12.0,11.329999923706055,12.0,370809.0,-0.05412161197478249,1.0937491152440286,3.368430298801922,50.605317762961285,54.76929780358102,1.305486401752331,0.8628537435356218,2.4630282129904053,4.508994826125596,27.260878367939732,0.6800003051757812,0.2766056134599193,-0.9145002841949488,-2.1343273187852265,0.30532675039532897,-1.5244138014900876,-0.3045867668998099,2.210000038146976,1.7441702507995673,-46.16016936888309,0.6099135172951389,3,1.0250000953674334,0.990000247955324,2.555000066757204,3.72499990463257,0.8600006103515625,3,0.05897888173791732,-1.370372463486551,12.010000228881836,-2.1875080094056387,12.109999656677244,-2.9512230296150963,12.40999984741211,0.05897888173791732
2110,2008-03-07,10.81999969482422,11.43000030517578,10.81999969482422,11.43000030517578,376645.0,-0.047535209346209806,1.0,0.9531254423779775,43.66812299816888,53.54617240461251,1.7242483318472246,1.3566336408779307,2.897951669307279,4.963574395739295,26.246486871438258,0.610000610351559,0.20366062229580884,-1.3810002326965307,-2.7632319254278865,0.0012314600348251048,-2.0721160790622086,-0.6898843863308528,2.7052000045776374,0.0,-48.67469459653721,0.6911158463656781,3,1.3099999427795392,1.375,3.029999971389767,4.264999866485594,1.6000003814697248,4,0.0887245901315683,1.0937491152440286,11.359999656677244,-1.370372463486551,12.010000228881836,-2.1875080094056387,12.109999656677244,0.0887245901315683
2111,2008-03-10,10.65999984741211,11.229999542236328,10.489999771118164,10.779999732971193,350434.0,-0.014787416998601866,-2.2173900423970396,0.19672092703304805,39.78021471299638,52.083843625982965,1.67646638587253,1.4956557079360078,2.947559802698537,5.042104407742455,25.029973292080232,0.7399997711181641,0.15656972392830681,-1.4790000915527344,-3.0201808581709475,0.06218067506547875,-2.24959047486184,-0.7084097082436287,2.7569918518066423,8.018871956170573,-39.66566265289944,0.7705903833091065,3,1.304999828338623,1.369999885559082,2.8449997901916504,4.424999713897705,1.6400003433227557,0,0.1257035808413447,1.0,10.81999969482422,1.0937491152440286,11.359999656677244,-1.370372463486551,12.010000228881836,0.1257035808413447
2112,2008-03-11,10.869999885559082,11.0600004196167,10.640000343322754,10.949999809265137,693203.0,0.01969981624323891,1.7999898275127633,0.6666666666666567,19.174033497324046,47.60272048292243,1.2516329213782793,1.2571764147265547,2.6289441642649862,4.753423642521161,23.747717807263896,0.4200000762939453,0.12531124152747175,-1.2100000381469727,-2.852539880327793,0.43253980403384773,-2.031269959237383,-0.38873011705656246,2.3713722979736342,21.111115231925623,-20.58905640032063,0.8212699210904103,3,0.9000000953674316,1.1599998474121094,2.582499980926512,4.105000019073486,1.2200002670288086,1,0.06715736003644834,-2.2173900423970396,10.65999984741211,1.0,10.81999969482422,1.0937491152440286,11.359999656677244,0.06715736003644834
2113,2008-03-12,10.59000015258789,11.130000114440918,10.539999961853027,11.130000114440918,375169.0,-0.025758945346740503,1.1851859046926079,6.750005960470162,17.906329719178288,43.516363442682916,1.2789079210790675,1.503195967661112,2.7987038040445036,4.950239965415388,22.4319821403452,0.5900001525878906,-0.0015459753464064363,-1.419499778747559,-3.19236518071682,0.35336562322170195,-2.3059324797321885,-0.5330670777629294,2.486289686199953,6.622540815359838,-29.78920616041272,0.8864327009846302,3,1.179999828338623,1.4399995803833008,2.7899997234344482,4.384999752044678,0.6700000762939453,2,0.08781872443585526,1.7999898275127633,10.869999885559082,-2.2173900423970396,10.65999984741211,1.0,10.81999969482422,0.08781872443585526
2114,2008-03-13,10.270000457763672,10.630000114440918,10.09000015258789,10.489999771118164,256389.0,-0.03021715677180803,1.1599998474121094,0.4074061646218593,17.195762657129208,38.589396452452,1.368104373478639,1.796370883352754,3.0056958430165164,5.198881076040767,21.10956424441585,0.5399999618530273,-0.14058836137540176,-1.6639995098114007,-3.5991958915813775,0.2711968719585762,-2.631597700696389,-0.6964013189264122,2.651111976963991,13.43285706558718,-18.393835549819833,0.9675981908849883,3,1.299999713897705,1.5599994659423828,3.109999418258667,4.7049994468688965,1.1399993896484375,3,0.1927944940586186,1.1851859046926079,10.59000015258789,1.7999898275127633,10.869999885559082,-2.2173900423970396,10.65999984741211,0.1927944940586186
2115,2008-03-14,10.25,10.43000030517578,10.18000030517578,10.3100004196167,283936.0,-0.0019474641550334404,-1.5000023841880203,0.2727300312979548,8.430232477549154,33.44697351174883,1.1150091171643002,1.8265344067936446,2.9056129755253775,5.148757947867503,19.26025651650054,0.25,-0.3248534702087582,-1.6309999465942386,-3.692117647032541,0.4301177538440637,-2.66155879681339,-0.6004410963750875,2.444623452156481,14.035081848723749,-11.27974402824676,1.0305588502191514,3,1.0999999046325684,1.5799999237060547,3.129999876022339,4.724999904632568,0.75,4,0.19219514800281035,1.1599998474121094,10.270000457763672,1.1851859046926079,10.59000015258789,1.7999898275127633,10.869999885559082,0.19219514800281035
2116,2008-03-17,10.039999961853027,10.260000228881836,9.9399995803833,10.050000190734863,473087.0,-0.02048780859970467,-2.0476108300560396,0.16666931574346341,8.011048923230533,28.631384775263488,1.0655213455655321,2.0336909719104206,2.9922255137967575,5.294046225400031,17.321081948444323,0.32000064849853516,-0.483080164043157,-1.7730000019073486,-3.985139666597183,0.43913966278248573,-2.8790698342522667,-0.6669301695624306,2.446253626337967,8.403389629477658,-9.844668459357813,1.1060698323449174,3,1.0749998092651367,1.7149996757507324,3.3424999713897705,4.934999942779541,1.2200002670288086,0,0.23705180512786117,-1.5000023841880203,10.25,1.1599998474121094,10.270000457763672,1.1851859046926079,10.59000015258789,0.23705180512786117
2117,2008-03-18,10.380000114440918,10.5,9.989999771118164,10.119999885559082,318112.0,0.033864557159334785,1.0400009155273438,-25.99942780850658,15.989848452941985,24.52899013349775,0.5077041467676473,1.684771863954726,2.525731389833208,4.898638004284823,15.399684887999216,0.5100002288818359,-0.6870543100940445,-1.3724998474121097,-3.6746715294365604,0.9296718346123409,-2.523585688424335,-0.2214140063998844,1.8516280729693069,36.97481820090623,22.66987576574888,1.151085841012225,3,0.5899996757507324,1.3749995231628418,2.9149999618530273,4.565000057220459,0.880000114440918,1,0.18497110357665547,-2.0476108300560396,10.039999961853027,-1.5000023841880203,10.25,1.1599998474121094,10.270000457763672,0.18497110357665547
2118,2008-03-19,9.899999618530273,10.449999809265137,9.630000114440918,10.449999809265137,571124.0,-0.046242821832232495,1.9818160380221148,-2.1153834867769503,15.671642853279366,20.647470699088647,0.7341265442416542,2.027733517873795,2.8871711955483406,5.323070180472143,16.38926049384303,0.8199996948242188,-0.867854765473389,-1.699500322341919,-4.069510076421601,0.6705094317377629,-2.88450519938176,-0.514495445302078,2.1024657081772595,26.999950408935547,13.639162361055055,1.185004877039841,3,0.6300005912780762,1.700000286102295,3.395000457763672,5.0450005531311035,0.7000007629394531,2,0.22121218368114826,1.0400009155273438,10.380000114440918,-2.0476108300560396,10.039999961853027,-1.5000023841880203,10.25,0.22121218368114826
2119,2008-03-20,9.949999809265137,10.15999984741211,9.449999809265137,9.75,872641.0,0.00505052451126109,1.2903231264526231,-0.3636358907401724,15.037600813993151,17.466301567513568,0.5175055560696649,1.838058022996627,2.7438267152477422,5.210043049019877,17.997850508582292,0.7100000381469727,-1.0276799135649952,-1.5010001182556145,-3.8947014851446795,0.8927012486334505,-2.697850801700147,-0.30414943481108203,1.7677696919704022,47.619038968942014,35.90335839923227,1.1968506834445323,3,0.3899998664855957,1.559999942779541,3.260000467300415,4.99500036239624,0.9800004959106428,3,0.13165833615362144,1.9818160380221148,9.899999618530273,1.0400009155273438,10.380000114440918,-2.0476108300560396,10.039999961853027,0.13165833615362144
2120,2008-03-25,10.25,10.399999618530273,10.020000457763672,10.390000343322754,244532.0,0.030150773516147478,3.7500223518963347,-0.7000023841880647,22.727281484610444,15.571531208804018,0.14320781685232653,1.413638974142449,2.3372142613969977,4.851154308875724,19.458080812392232,0.4499998092651367,-1.1973568795288188,-1.0759999275207512,-3.4450583346732646,1.2930584796317621,-2.260529131097009,0.10852927605550633,1.150281744359683,76.19048051552899,62.10863961460434,1.1845292035762567,3,0.039999961853027344,1.2599997520446777,2.942500352859497,4.680000305175781,0.6899995803833008,1,0.11317071682069368,1.2903231264526231,9.949999809265137,1.9818160380221148,9.899999618530273,1.0400009155273438,10.380000114440918,0.11317071682069368
2121,2008-03-26,10.460000038146973,10.949999809265137,10.260000228881836,10.279999732971193,495463.0,0.02048780859970467,-5.272743035988313,-1.2857133125796019,28.682180094086007,16.62799194177757,-0.10967966328927048,1.0486954519702767,2.024712611852994,4.582569662828508,20.95131489654768,0.6999998092651367,-1.3161053226260275,-0.733499908447266,-2.975456531541875,1.5084567146473429,-1.8544782199945704,0.38747840310003845,0.667242235299474,67.3333485921224,49.43455858645258,1.1209783115473044,3,-0.1700000762939453,1.049999713897705,2.4200000762939453,4.195000171661377,0.5399999618530273,2,0.051625235170523975,3.7500223518963347,10.25,1.2903231264526231,9.949999809265137,1.9818160380221148,9.899999618530273,0.051625235170523975
2122,2008-03-27,10.18000030517578,10.979999542236328,10.029999732971193,10.979999542236328,723903.0,-0.026768616821228663,1.3750017881410441,-4.444432670707467,27.407414733298566,17.6836680544576,0.06945449978668528,1.159756154547905,2.200067555293556,4.798568398675082,22.746478992041546,0.9499998092651349,-1.3703578134916246,-0.8684996604919455,-2.967273969181269,1.230274648197378,-1.9178868148366064,0.1808874938527154,-0.7300004959106428,47.71245904030416,26.86068745354575,1.0493871543446616,3,0.03499937057495295,1.3299994468688983,2.5874998569488543,4.429999828338625,0.8199996948242205,3,0.1060903626060754,-5.272743035988313,10.460000038146973,3.7500223518963347,10.25,1.2903231264526231,9.949999809265137,0.1060903626060754
2123,2008-03-28,9.899999618530273,10.229999542236328,9.770000457763672,10.229999542236328,440196.0,-0.027504978217254727,1.7878738837673034,0.4125002980235072,30.163049745760375,19.124477730972174,0.26964124156165425,1.255235731424655,2.3745255603723496,5.014365893487959,24.304219583376685,0.45999908447265625,-1.4027712135431898,-0.9905003070831295,-2.920686734532028,0.9396861203657689,-1.9555935208075788,-0.0254070933586803,-0.41939981460571296,29.411757372745228,5.889241617392049,0.9650932137244496,3,0.315000057220459,1.6100001335144043,2.695000410079956,4.710000514984131,0.6400003433227539,4,0.13737380431873847,1.3750017881410441,10.18000030517578,-5.272743035988313,10.460000038146973,3.7500223518963347,10.25,0.13737380431873847
2124,2008-03-31,10.020000457763672,10.18000030517578,9.8100004196167,9.960000038146973,243077.0,0.01212129735932388,-1.0555568801044706,-0.1818194954194723,37.73008109151755,22.38001646585755,0.1234283583512461,0.9774249372994035,2.145943753709849,4.831644903785314,25.85203651459921,0.36999988555908025,-1.3804962953357123,-0.7384994983673092,-2.5140559166427963,1.0370569199081778,-1.6262777075050536,0.1492787107704352,-0.5094126590728756,20.66117265774258,-5.595671651491582,0.887778209137744,3,0.19499921798706055,1.4899992942810059,2.607499599456787,4.589999675750732,0.5799999237060547,0,0.05788422127831949,1.7878738837673034,9.899999618530273,1.3750017881410441,10.18000030517578,-5.272743035988313,10.460000038146973,0.05788422127831949
2125,2008-04-01,10.539999961853027,10.899999618530273,9.989999771118164,10.100000381469727,1213175.0,0.051896155721874226,-1.7575719481375196,7.333275053643805,48.34254383804195,26.861293678614373,-0.3923705563005875,0.2995123630411989,1.5205222443488058,4.251471948761871,26.730080595005774,0.9099998474121094,-1.311402001318429,-0.10850000381469727,-1.6201567175906426,1.403156709961248,-0.8643283607026699,0.6473283530732754,-1.00002392829132,63.63637080146535,33.62373496462355,0.7558283568879726,4,-0.3250002861022949,0.9049997329711914,2.177500009536743,4.070000171661377,-0.35999965667724787,1,0.037001930240442515,-1.0555568801044706,10.020000457763672,1.7878738837673034,9.899999618530273,1.3750017881410441,10.18000030517578,0.037001930240442515
2126,2008-04-02,10.630000114440918,10.800000190734863,10.520000457763672,10.550000190734863,495925.0,0.008538913938674009,-3.0000136239782016,0.18181818181818182,46.57143370958945,30.259247596019648,-0.43569599715015883,0.07306789365015653,1.3555655014135617,4.101530118806792,27.94962649589685,0.2799997329711914,-1.2041027138339437,0.07050013542175293,-1.1938527512847479,1.3348530221282537,-0.5616763079314975,0.7026765787750033,-1.061223610705719,71.0744055688317,38.286081065418024,0.6321764433532503,4,-0.41500043869018555,0.8149995803833008,2.0874998569488525,3.9800000190734863,-0.5299997329711914,2,0.02916269638805047,-1.7575719481375196,10.539999961853027,-1.0555568801044706,10.020000457763672,1.7878738837673034,9.899999618530273,0.02916269638805047
2127,2008-04-03,10.800000190734863,10.800000190734863,10.510000228881836,10.630000114440918,281488.0,0.015992481134877723,2.4117627259365637,2.125002980235081,53.09734363901061,34.41765879443423,-0.6032968554658424,-0.21092007913188482,1.135217248819103,3.8705313217270856,29.04266885235161,0.28999996185302734,-1.0619795214199392,0.3060001850128167,-0.7363938435744704,1.3483942136001037,-0.21519682928082773,0.8271971993064611,-1.2029992262296414,91.15048654305463,52.778209911065346,0.5211970142936436,4,-0.5850005149841309,0.6449995040893555,1.8574998378753662,3.809999942779541,-0.6400003433227539,3,0.018518500530834592,-3.0000136239782016,10.630000114440918,-1.7575719481375196,10.539999961853027,-1.0555568801044706,10.020000457763672,0.018518500530834592
2128,2008-04-04,12.0,12.920000076293945,11.460000038146973,11.890000343322756,2689336.0,0.11111109148818321,-2.0103085283039643,0.6470565135926474,70.25759466049884,40.55321366626819,-1.6473181270853985,-1.4879979210223127,-0.07933577923740032,2.610462658417955,30.273248050161882,2.119999885559082,-0.8537520083316004,1.506500005722046,0.4671627135898415,2.5458372978542503,0.9868313596559428,2.026168651788149,-2.3753390639401566,70.418000712036,27.69759554255897,0.5196686460661024,4,-0.6549997329711914,-0.5550003051757812,0.43249988555908203,2.6100001335144043,-1.6899995803833008,4,-0.08333333333333337,2.4117627259365637,10.800000190734863,-3.0000136239782016,10.630000114440918,-1.7575719481375196,10.539999961853027,-0.08333333333333337
2129,2008-04-07,12.029999732971193,12.489999771118164,11.970000267028807,12.199999809265135,448789.0,0.002499977747599358,-2.5862157415993843,-1.5454600625959023,70.79438143437466,45.89400254957533,-1.5100383023767314,-1.5444121000330657,-0.12674160514508692,2.513412128521532,30.747182781503312,0.5199995040893572,-0.6802482878522937,1.502999734878541,0.3136948242748314,2.692304645482251,0.9083472795766863,2.097652190180396,-2.273525231301985,69.62456482510989,22.3141657046193,0.5946524553018544,4,-0.6849994659423846,-0.7799997329711932,0.40250015258788885,2.580000400543211,-1.75,0,-0.12385700782972198,-2.0103085283039643,12.0,2.4117627259365637,10.800000190734863,-3.0000136239782016,10.630000114440918,-0.12385700782972198
2130,2008-04-08,11.779999732971193,12.039999961853027,11.6899995803833,12.039999961853027,444421.0,-0.02078138034490662,1.6923082566115248,1.5294124246878336,70.13887877082024,50.5003024025458,-1.1400752914387873,-1.2846693679896752,0.09549605289583418,2.701731460249654,30.53730528740645,0.35000038146972656,-0.4585906626314298,1.204999732971194,-0.10541995223156242,2.51541941817395,0.5497898903698157,1.860209575572572,-1.8969842083169954,52.69707819496752,0.44598694008071504,0.6552098426013786,4,-0.4349994659423846,-0.5299997329711932,0.5700001716613752,2.830000400543211,-1.6899995803833026,1,-0.10016972650676303,-2.5862157415993843,12.029999732971193,-2.0103085283039643,12.0,2.4117627259365637,10.800000190734863,-0.10016972650676303
2131,2008-04-09,12.0,12.0600004196167,11.729999542236328,11.739999771118164,316879.0,0.018675744653291027,-1.3571433437101927,-1.0000000000000069,69.28570504091601,55.15344577005885,-1.250116886818807,-1.4747437849176563,-0.14641398627585644,2.428846870945602,29.99425645547137,0.3300008773803711,-0.21686502439551347,1.3579999923706048,-0.09949019533570791,2.8154901800769174,0.6292548985174484,2.086745086223761,-1.9955050932802116,61.82572055837041,7.326588652946803,0.7287450938531567,4,-0.6549997329711914,-0.75,0.39999985694885254,2.6100001335144043,-1.8000001907348633,2,-0.15166664123535167,1.6923082566115248,11.779999732971193,-2.5862157415993843,12.029999732971193,-2.0103085283039643,12.0,-0.15166664123535167
2132,2008-04-10,11.600000381469727,12.039999961853027,11.420000076293945,12.039999961853027,516500.0,-0.03333330154418945,1.8181839856255133,-1.6923045886366137,70.6310730176425,59.64989280026798,-0.7012516226900338,-1.0722237103898244,0.22528658194330298,2.7723009211387026,29.25546242396797,0.619999885559082,-0.031076989102015062,0.9215003490448002,-0.5953838924690267,2.438384590558627,0.16305822828788585,1.6799424698017145,-1.4788852679669713,12.000020345052082,-44.07828695973495,0.7584421207569135,4,-0.2350001335144043,-0.41500043869018555,0.8074994087219238,2.7300000190734863,-1.1100006103515625,3,-0.1293103405751741,-1.3571433437101927,12.0,1.6923082566115248,11.779999732971193,-2.5862157415993843,12.029999732971193,-0.1293103405751741
2133,2008-04-11,11.520000457763672,12.100000381469727,11.380000114440918,11.609999656677244,486617.0,-0.00689654492027858,-2.8918945390529753,0.2045438289626791,68.91566785573369,63.11495799629199,-0.4104517353901027,-0.9686408494975094,0.2786981885289226,2.779866565891467,28.399772165103453,0.7200002670288086,0.11695808422006237,0.7950004100799557,-0.7668136680092932,2.3568144881692046,0.014093371035331259,1.5759074491245801,-1.2869299457492698,12.612647443679501,-42.695976569070346,0.7809070390446244,4,-0.06500053405761719,-0.33500051498413086,1.0724995136260986,2.5699992179870605,-1.0,4,-0.11805560384635383,1.8181839856255133,11.600000381469727,-1.3571433437101927,12.0,1.6923082566115248,11.779999732971193,-0.11805560384635383
2134,2008-04-14,12.25,12.800000190734865,11.359999656677244,11.359999656677244,1347089.0,0.0633680133011072,-2.2359550080205,-9.888980725011077,71.83406149908443,65.72512662529671,-0.8838011391477831,-1.6260674348951802,-0.47543565491556805,1.9801439440672244,27.336484458438093,1.4400005340576207,0.328168840840263,1.4259999752044674,-0.2604213736151255,3.1124213240240604,0.582789300794671,2.269210649614264,-1.9094523054144155,61.80555647537995,8.760851188536584,0.8432106744097964,4,-0.5349998474121094,-1.065000057220459,0.2774999141693115,1.8399996757507324,-1.260000228881836,0,-0.1583673126843511,-2.8918945390529753,11.520000457763672,1.8181839856255133,11.600000381469727,-1.3571433437101927,12.0,-0.1583673126843511
2135,2008-04-15,12.220000267028807,12.449999809265135,11.890000343322756,12.359999656677244,531184.0,-0.002448957793566797,2.499999999999978,-0.15730262431782813,70.0000043348836,68.32830113921828,-0.6598191264408975,-1.518781678961611,-0.48782489584391264,1.946244511673651,26.21573536287195,0.5599994659423793,0.5553038116663576,1.2975002288818338,-0.47565492403978027,3.070655381803448,0.41092265242102677,2.184077805342641,-1.776274477174887,59.722242458359396,8.134449736759144,0.8865775764608071,4,-0.5050001144409162,-1.0350003242492658,0.14749956130981623,1.7949995994567889,-1.2600002288818342,1,-0.15875617771400496,-2.2359550080205,12.25,-2.8918945390529753,11.520000457763672,1.8181839856255133,11.600000381469727,-0.15875617771400496
2136,2008-04-16,12.420000076293945,12.579999923706055,12.100000381469727,12.100000381469727,553505.0,0.016366596145236167,-2.0,-2.285722070844687,75.92592510830386,70.86481019136198,-0.6472729269135815,-1.6140909474397382,-0.7265069879282571,1.6847758804773711,24.856060910706358,0.4799995422363281,0.757530745878098,1.3785000324249275,-0.463401509885351,3.220401574735206,0.45754926126978823,2.2994508035800667,-1.877223314982425,73.6111129507599,20.6436057475282,0.9209507711551388,4,-0.2800002098083496,-1.2350001335144043,-0.25750041007995605,1.4299993515014648,-1.3299999237060547,2,-0.18760063682715478,2.499999999999978,12.220000267028807,-2.2359550080205,12.25,-2.8918945390529753,11.520000457763672,-0.18760063682715478
2137,2008-04-17,12.300000190734865,12.539999961853027,12.029999732971193,12.5,510840.0,-0.009661826475196533,2.6428622518315548,-0.6249999999999944,78.8461683946287,71.81909616182085,-0.32645180991847766,-1.4154448586999049,-0.6325518942829884,1.765137454378662,23.909182029852193,0.5100002288818342,0.8929558661402393,1.1625001430511492,-0.7335776136995804,3.058577899801879,0.2144612646757853,2.110539021426513,-1.6621344968240468,65.2777906553198,8.945200426540147,0.9480388783753646,4,-0.22000026702881037,-1.115000247955324,-0.30250048637390314,1.1449995040893537,-1.4899997711181658,3,-0.17073173568335231,-2.0,12.420000076293945,2.499999999999978,12.220000267028807,-2.2359550080205,12.25,-0.17073173568335231
2138,2008-04-18,12.09000015258789,12.390000343322756,12.020000457763672,12.260000228881836,571507.0,-0.017073173568335376,-1.3871001482812413,0.8500011920940399,74.35294851547621,72.21449250416546,-0.11436989671774711,-1.0887857370484397,-0.4554424008723714,1.9311612084209102,22.546488237020412,0.3699998855590838,1.0383461252269388,0.8430000782012943,-1.0044915700408943,2.690491726443483,-0.0807457459197991,1.7667459023223877,-1.3608490833817477,50.694460081459646,-9.731025127979628,0.923745824121094,4,-0.010000228881835938,-0.9050002098083496,-0.19000029563903809,1.2499999999999982,-1.140000343322754,4,-0.13234080738429466,2.6428622518315548,12.300000190734865,-2.0,12.420000076293945,2.499999999999978,12.220000267028807,-0.13234080738429466
2139,2008-04-21,11.260000228881836,11.720000267028807,10.699999809265137,11.720000267028807,1971890.0,-0.06865177115224363,3.434784231203833,2.7058813629682716,57.8947423457677,70.85403290138186,0.6648335425118308,-0.16402128020040507,0.3464960062098239,2.714786074677704,20.418169054484594,1.390000343322754,1.1353545161653855,-0.05249986648559535,-1.7963597634029558,1.691360030431765,-0.9244298149442756,0.8194300819730849,1.6599998474121094,29.78725454935594,-28.983219384580376,0.8719299484586801,4,0.48999977111816406,-0.07500028610229492,0.6399996280670166,2.059999465942383,-0.26000022888183594,0,-0.06571933890552406,-1.3871001482812413,12.09000015258789,2.6428622518315548,12.300000190734865,-2.0,12.420000076293945,-0.06571933890552406
2140,2008-04-22,11.40999984741211,11.449999809265135,11.149999618530273,11.3100004196167,328508.0,0.013321457858013641,2.3333474618926724,-0.2173900423970403,58.441559245804285,69.6491278130361,0.5105162331704811,-0.23469363061246007,0.17217834327275483,2.5066777937361078,18.706999599279072,0.3000001907348615,1.0545613336855695,0.039499759674072266,-1.6311946835256244,1.7101942028737689,-0.795847461925776,0.8748469812739206,1.4656002235412604,37.765957176982155,-18.6447690497058,0.8353472215998481,4,0.3400001525878906,-0.22499990463256836,0.29000020027160645,1.7100000381469727,-0.4099998474121094,1,-0.036809823129770214,3.434784231203833,11.260000228881836,-1.3871001482812413,12.09000015258789,2.6428622518315548,12.300000190734865,-0.036809823129770214
2141,2008-04-23,11.0,11.5,10.93000030517578,11.4399995803833,623263.0,-0.03593337886898407,1.0357116704104095,-4.400020980955015,52.05761215931391,67.58540993988848,0.8535036943154406,0.22960806096620345,0.5651673271302329,2.858149660367232,18.109608795286036,0.5699996948242205,0.9525198186386046,-0.3975000858306892,-2.02308335662277,1.2280831849613918,-1.2102917212267297,0.4152915495653513,1.8320880657196046,16.304356840021146,-34.23679649874879,0.8127916353960402,4,0.75,0.18499994277954102,0.5899999141693115,2.119999885559082,-0.010000228881835938,2,-0.0036363601684570312,2.3333474618926724,11.40999984741211,3.434784231203833,11.260000228881836,-1.3871001482812413,12.09000015258789,-0.0036363601684570312
2142,2008-04-24,11.260000228881836,11.5,10.960000038146973,10.960000038146973,377416.0,0.023636384443803227,-2.5999974568701063,-0.6818192655400295,40.56122300029974,64.43491606706249,0.6036866164559651,0.05762155831841653,0.2859910263014527,2.547245355412528,17.209943267037264,0.5399999618530273,0.8723231689706754,-0.19149985313415563,-1.7153630264249564,1.3323633201566452,-0.9534314397795551,0.5704317335112439,1.52944607170868,33.13610903259079,-14.275634990217974,0.7619315866454001,4,0.48999977111816406,-0.07500028610229492,0.17499947547912598,1.7849993705749512,-0.36999988555908203,3,-0.015097697410155986,1.0357116704104095,11.0,2.3333474618926724,11.40999984741211,3.434784231203833,11.260000228881836,-0.015097697410155986
2143,2008-04-25,11.260000228881836,11.420000076293945,11.260000228881836,11.359999656677244,311722.0,0.0,-2.2000152588763746,-0.33333121405841615,40.102830158381074,60.909223695873216,0.6290817148428811,0.1736359031150556,0.2680314874953602,2.4974212120687014,15.968257539309077,0.15999984741210938,0.777825261774094,-0.25949988365173304,-1.6024968099622594,1.0834970426587933,-0.9309983468069962,0.41199857950353014,1.4876571418821722,54.90197728386207,9.874523091547452,0.6714984631552628,4,0.37999963760375977,-0.07500028610229492,0.10249948501586914,1.7849993705749512,0.22999954223632812,4,-0.03996445826980444,-2.5999974568701063,11.260000228881836,1.0357116704104095,11.0,2.3333474618926724,11.40999984741211,-0.03996445826980444
2144,2008-04-28,10.600000381469727,11.68000030517578,10.029999732971193,10.449999809265137,3411438.0,-0.05861455008848171,-2.333332048924425,-1.5000143051966277,36.27907183055638,57.16245341761465,1.1515088387618455,0.9268351361973153,0.9091246046761032,3.104051585159599,15.175178240676788,1.6500005722045863,0.6866820384047916,-0.9484997272491462,-2.1751729415353314,0.2781734870370389,-1.561836334392238,-0.33516312010605454,2.1067038380643037,34.54548186834556,-9.118893142234185,0.6133366071430922,4,0.7049994468688965,0.5849995613098145,0.4649996757507324,2.289999485015869,1.5199995040893555,0,0.03301881275469176,-2.2000152588763746,11.260000228881836,-2.5999974568701063,11.260000228881836,1.0357116704104095,11.0,0.03301881275469176
2145,2008-04-29,10.93000030517578,11.0,10.600000381469727,10.6899995803833,1548763.0,0.031132067153784027,1.1052605161384232,1.5999987284390835,37.86847851896253,52.93384824102117,0.6920560377225993,0.6614647941679959,0.578814563644201,2.7207819172387424,15.687584418525379,0.39999961853027344,0.6133217562910502,-0.637999820709231,-1.8082736102616916,0.5322739688432296,-1.2231367154854613,-0.05286292593300068,1.6696357348957367,54.545470308660825,12.633997944433396,0.5851368947762303,4,0.3549995422363299,0.4149999618530291,-0.0050005912780743955,1.6999998092651385,1.6199998855590856,1,0.0064043634830524,-2.333332048924425,10.600000381469727,-2.2000152588763746,11.260000228881836,-2.5999974568701063,11.260000228881836,0.0064043634830524
2146,2008-04-30,10.9399995803833,11.010000228881836,10.800000190734863,11.0,471882.0,0.0009148467455015741,4.249943376208471,-0.25000099340774806,41.791029904824676,48.81661063104295,0.5029292945437565,0.7124061201805816,0.5657135825413526,2.6487273439596386,16.221476482690715,0.21000003814697266,0.4512363021827426,-0.6435005187988274,-1.768812565082328,0.48181152748467326,-1.2061565419405778,-0.08084449565707708,1.5568510074042017,55.151486777743685,9.065782071946224,0.5626560231417506,4,0.27000045776367365,0.4050006866455078,-0.03999972343444824,1.6850004196166992,1.3200006484985352,2,0.005484499261251052,1.1052605161384232,10.93000030517578,-2.333332048924425,10.600000381469727,-2.2000152588763746,11.260000228881836,0.005484499261251052
2147,2008-05-02,11.0,11.199999809265137,10.949999809265137,11.130000114440918,634637.0,0.005484499261251052,-1.1739083562421997,2.166653421282683,43.499991178508374,45.38850426026874,0.2672336779475497,0.7042654926267069,0.4971194944653057,2.5233567613573804,16.650321113030365,0.26000022888183594,0.2956392635389751,-0.593500089645385,-1.6927490648624115,0.5057488855716414,-1.1431245772538983,-0.0438756020368718,1.3981765535948494,58.787874584357105,8.118246709632778,0.5496244876085129,5,-0.125,0.3450002670288086,-0.10000014305114746,1.625,1.2700004577636719,4,-0.0009091117165305196,4.249943376208471,10.9399995803833,1.1052605161384232,10.93000030517578,-2.333332048924425,10.600000381469727,-0.0009091117165305196
2148,2008-05-05,11.0,11.06999969482422,10.949999809265137,11.0,477855.0,0.0,-1.3999885559518943,-0.0,30.88684168007744,42.38762640852537,0.10768097327159687,0.6593099091416619,0.4441826949621763,2.4531714852437414,16.352107827371764,0.11999988555908381,0.08117505836693262,-0.5435000896453861,-1.6557907227643867,0.5687905434736145,-1.0996454062048855,0.012645226914113294,1.3034494807699026,58.787874584357105,9.13332174435957,0.5561453165595002,5,-0.14499998092651367,0.3450002670288086,-0.13750028610229492,1.625,1.1700000762939453,0,-0.009999968788840574,-1.1739083562421997,11.0,4.249943376208471,10.9399995803833,1.1052605161384232,10.93000030517578,-0.009999968788840574
2149,2008-05-06,10.539999961853027,11.09000015258789,10.43000030517578,11.06999969482422,764653.0,-0.04181818528608838,1.3157863035792925,-100.0,27.297286151355934,38.92715162025333,0.5082570916922116,1.0561065676126304,0.8460987664567767,2.8319346106332297,16.24915237185095,0.6599998474121112,-0.16272751300442323,-0.9290001392364502,-2.1020286341671266,0.2440283556942262,-1.5155143867017884,-0.342485891771112,1.672511529004927,14.2856788988896,-32.686933980817045,0.5865142474653385,5,0.315000057220459,0.8250002861022949,0.32249975204467773,1.739999771118164,1.0500001907348633,1,0.09013280955440517,-1.3999885559518943,11.0,-1.1739083562421997,11.0,4.249943376208471,10.9399995803833,0.09013280955440517
2150,2008-05-07,10.600000381469727,10.800000190734863,10.350000381469727,10.609999656677246,716519.0,0.005692639452927528,1.307689298071868,0.018866566500823155,24.43820269868442,35.858328346850065,0.35903110345352296,0.951979356153128,0.7329944737854213,2.6927761859481034,16.598505409635333,0.4499998092651367,-0.3867542114445648,-0.8099997520446784,-2.034727442964993,0.41472793887563597,-1.4223635975048357,-0.19763590658452124,1.525210639072757,29.41178450536246,-13.605011896869765,0.6123638454601571,5,0.25499963760375977,0.8549995422363281,0.2624993324279785,1.6449995040893555,1.2299995422363281,2,0.1433961744705714,1.3157863035792925,10.539999961853027,-1.3999885559518943,11.0,-1.1739083562421997,11.0,0.1433961744705714
2151,2008-05-08,10.18000030517578,10.5,10.130000114440918,10.489999771118164,1080901.0,-0.03962264728104781,1.2424240672774036,31.00219360991911,22.53885914352624,33.85584347387523,0.7269259773445018,1.2950356933266303,1.0823097120904315,3.0294143291216695,17.028562460471807,0.4700002670288086,-0.48749261101741226,-1.1389998435974142,-2.446788648059302,0.16878896086447348,-1.7928942458283572,-0.48510544136647127,1.8614022638638517,4.672916354716869,-34.06038837862995,0.6538944022309436,5,0.6749997138977069,1.2949995994567889,0.6499993801116961,2.0649995803833026,1.7599992752075213,3,0.2328094120345081,1.307689298071868,10.600000381469727,1.3157863035792925,10.539999961853027,-1.3999885559518943,11.0,0.2328094120345081
2152,2008-05-09,10.100000381469727,10.579999923706056,9.649999618530273,10.06999969482422,1596980.0,-0.007858538438881846,-1.1379296737121614,-0.09677657525733241,23.324396577203657,31.991573075966627,0.6985340367874802,1.3248218016534388,1.0902049524921935,3.0249004619310504,18.127664227488044,0.930000305175783,-0.6141550247389276,-1.143999767303466,-2.5521324762123587,0.26413294160542655,-1.8480661217579133,-0.4399334128490189,1.8609460741271668,31.250041392099074,-5.723632448884441,0.7040663544544465,5,0.5649995803833008,1.1849994659423828,0.729999303817749,2.1449995040893555,1.7999992370605469,4,0.2138613629535122,1.2424240672774036,10.18000030517578,1.307689298071868,10.600000381469727,1.3157863035792925,10.539999961853027,0.2138613629535122
2153,2008-05-12,10.15999984741211,10.289999961853027,10.140000343322754,10.210000038146973,287795.0,0.005940540958044194,-2.3333545262845576,-1.6666348782504643,31.418906728045513,31.4515547312432,0.5208648554393527,1.2202745022057115,0.9579561023452108,2.8857859567896718,19.21268770211229,0.18999958038330078,-0.6806332218668665,-1.0160002708435059,-2.497456140680299,0.46545559899328737,-1.7567282057619025,-0.27527233592510925,1.6622897979607867,35.41666942613994,-2.364168632571449,0.7407279349183965,5,0.2649998664855957,1.125,0.6699998378753662,1.9650001525878906,1.6000003814697266,0,0.20767722854730253,-1.1379296737121614,10.100000381469727,1.2424240672774036,10.18000030517578,1.307689298071868,10.600000381469727,0.20767722854730253
2154,2008-05-13,10.3100004196167,10.399999618530273,10.199999809265137,10.3100004196167,611758.0,0.014763836068639069,1.2222398830149093,-0.0,31.41892882400036,30.73493809846962,0.36364264725557405,0.9670638642334879,0.7488547267861474,2.650352546494144,19.475803110725494,0.23999977111816406,-0.7103380453072461,-0.7689997196197513,-2.207798883488696,0.6697994442491932,-1.4883993015542227,-0.04960013768527993,1.3819518241456397,57.391345451348954,18.798612986618174,0.719399581934472,5,0.11499929428100586,0.9149994850158691,1.0849995613098145,1.3649992942810059,1.9899997711181658,1,0.1804073308414469,-2.3333545262845576,10.15999984741211,-1.1379296737121614,10.100000381469727,1.2424240672774036,10.18000030517578,0.1804073308414469
2155,2008-05-14,10.279999732971193,10.40999984741211,10.100000381469727,10.289999961853027,598810.0,-0.0029098627957787615,1.4799957275390625,-100.0,36.046511198091785,30.09665824216597,0.3260299554402888,0.8898980801249881,0.7156084377119907,2.5996267643043023,19.790860830752678,0.3099994659423828,-0.7449159461154444,-0.7020003795623762,-2.077080830050548,0.6730800709257956,-1.3895406048064611,-0.014460154318291174,1.2894353532772218,67.7419255601041,25.242203976669252,0.6875402252440855,5,0.1449999809265119,0.9450001716613752,1.0175004005432111,1.394999980926512,1.8299999237060511,2,0.12743195074364788,1.2222398830149093,10.3100004196167,-2.3333545262845576,10.15999984741211,-1.1379296737121614,10.100000381469727,0.12743195074364788
2156,2008-05-15,10.09000015258789,10.3100004196167,10.010000228881836,10.300000190734863,511828.0,-0.018482449933720724,1.608691686051092,20.999523173759215,26.693227697131306,28.229240077568516,0.42776095456547125,0.9448318079244729,0.8494877265252949,2.710807628999378,20.0144864482357,0.3000001907348633,-0.7123221867218827,-0.7754999637603763,-2.02684826529166,0.4758483377709073,-1.4011741145260181,-0.14982581299473452,1.364268805597435,47.311869857338486,3.4778571262355555,0.6256741507656418,5,0.2799997329711914,1.1349997520446777,1.2074999809265137,1.419999599456787,1.8199996948242188,3,0.17244794299352795,1.4799957275390625,10.279999732971193,1.2222398830149093,10.3100004196167,-2.3333545262845576,10.15999984741211,0.17244794299352795
2157,2008-05-16,10.199999809265137,10.25,10.109999656677246,10.199999809265137,175856.0,0.010901848861621044,1.7999961853172863,-0.0,29.770983474861765,28.105255832544554,0.2149518132280015,0.7056160581641677,0.6931602875373635,2.5219883607892584,20.375376746729415,0.15999984741210938,-0.7101364707380586,-0.5605002880096439,-1.6465355526298548,0.525534976610567,-1.1035179203197494,-0.01748265569953844,1.1460129885408854,47.49994039529838,4.856681544047667,0.5430176323101058,5,0.1700000762939453,1.0250000953674316,1.0975003242492676,1.309999942779541,1.4000005722045898,4,0.1705882160446357,1.608691686051092,10.09000015258789,1.4799957275390625,10.279999732971193,1.2222398830149093,10.3100004196167,0.1705882160446357
2158,2008-05-19,10.489999771118164,10.5600004196167,10.100000381469727,10.199999809265137,508675.0,0.028431369340772505,1.1395287975532782,100.0,47.5555419921875,30.356173148192504,-0.17321497245793793,0.3052525296154638,0.3624709634178913,2.1566097025845767,20.512982196448323,0.46000003814697266,-0.7306217588307504,-0.1905003070831306,-1.082581823222938,0.7015812090566769,-0.6365410651530343,0.25554045098677314,0.7542522359313129,87.27261377764137,41.80376135123794,0.446040758069904,5,-0.2649998664855957,0.7350001335144043,0.7850003242492676,1.0199999809265137,0.9800004959106428,0,0.13441371574613603,1.7999961853172863,10.199999809265137,1.608691686051092,10.09000015258789,1.4799957275390625,10.279999732971193,0.13441371574613603
2159,2008-05-20,10.520000457763672,10.670000076293944,10.489999771118164,10.5,648559.0,0.0028599320591129462,-7.999809269502105,0.06896710480882116,39.48718751283798,32.02828257198735,-0.23060109881255642,0.22869573888272576,0.31224526576117384,2.061337488338296,22.064537363182865,0.18000030517577947,-0.7680440835899383,-0.12349963188171387,-0.9748335103263486,0.7278342465629208,-0.5491665711040312,0.3021673073406035,0.6285964059746529,77.2727798167791,31.590842962359176,0.4256669392223177,5,-0.3600006103515625,0.7049994468688965,0.799999475479126,0.9899992942810059,1.0999994277954102,1,0.11787069554764651,1.1395287975532782,10.489999771118164,1.7999961853172863,10.199999809265137,1.608691686051092,10.09000015258789,0.11787069554764651
2160,2008-05-21,10.989999771118164,11.06999969482422,10.479999542236328,10.510000228881836,907438.0,0.04467673886911627,-1.1851820455219835,23.99942780850658,51.037348010679565,35.19478133500438,-0.71461010135347,-0.2892102114564743,-0.15552614527042152,1.5274983356821252,23.395443820192952,0.5900001525878924,-0.7526995478555936,0.36749968528747523,-0.42275339438696946,1.15775276496192,-0.027626854549746227,0.7626262251246967,-1.3400001525878906,92.45283358374779,45.98719230681428,0.39512653983722196,5,-0.630000114440918,0.125,0.46000027656555176,0.5199999809265137,0.19999980926513672,2,0.11919931272968687,-7.999809269502105,10.520000457763672,1.1395287975532782,10.489999771118164,1.7999961853172863,10.199999809265137,0.11919931272968687
2161,2008-05-22,10.960000038146973,11.050000190734863,10.710000038146973,10.949999809265137,665242.0,-0.002729730081526549,2.578938914822065,0.020833830039180157,49.15966470736024,38.06536668279956,-0.6284165366275971,-0.27653913030151855,-0.1184431125181149,1.4921969671432862,24.50763678104447,0.3400001525878906,-0.6765426923109068,0.33949995040893555,-0.44692362635913163,1.1259235271770027,-0.053711837975097154,0.7327117387929682,-1.2816004180908198,88.65982118102308,41.94547404971634,0.3932117883840332,5,-0.4200000762939453,0.1549997329711914,0.49000000953674316,0.5499997138977051,0.6099996566772479,3,0.10492697212843294,-1.1851820455219835,10.989999771118164,-7.999809269502105,10.520000457763672,1.1395287975532782,10.489999771118164,0.10492697212843294
2162,2008-05-23,11.09000015258789,11.18000030517578,10.8100004196167,10.9399995803833,706841.0,0.011861324269018647,1.242417586863618,14.99971390425329,51.792831561373696,40.3291361087249,-0.6741064366874134,-0.44262168121377954,-0.2464732368535536,1.2977871215450172,25.58246486324801,0.36999988555908025,-0.5897486749625749,0.47800006866455114,-0.28257029612524676,1.238570433454349,0.09771488626965308,0.8582852510594492,-1.3837685310363756,91.66665194946954,44.55950361508778,0.3802851823948987,5,-0.49499988555908203,0.004999637603759766,0.5724997520446777,0.4199995994567871,0.6099996566772443,4,0.07394045838970253,2.578938914822065,10.960000038146973,-1.1851820455219835,10.989999771118164,-7.999809269502105,10.520000457763672,0.07394045838970253
2163,2008-05-26,10.8100004196167,11.0600004196167,10.75,11.050000190734863,367142.0,-0.025247946719446412,1.3846165132230495,-1.5999923706345724,55.79400142928361,43.037477509311934,-0.3265477800445904,-0.20876695918397203,0.041310091090384304,1.5130110942785127,26.751718647732893,0.3400001525878906,-0.45399709764890694,0.22050032615661586,-0.4839060357329483,0.92490668804618,-0.13170285478816623,0.572703507101398,-1.0448180507202132,47.14293110119303,-3.9458882845312075,0.3522031809447817,5,-0.21500015258789062,0.20999956130981445,0.8224995136260986,0.6999993324279785,0.5899991989135742,0,0.07308047467041989,1.242417586863618,11.09000015258789,2.578938914822065,10.960000038146973,-1.1851820455219835,10.989999771118164,0.07308047467041989
2164,2008-05-27,10.949999809265137,11.06999969482422,10.630000114440918,10.8100004196167,533093.0,0.012950914358373478,1.315792379623436,-0.583331346509946,57.26140225011842,45.394687626203776,-0.4092534950831084,-0.33855892516167074,-0.0788022926655394,1.3099891234376333,26.57981648596155,0.43999958038330256,-0.30830564319292364,0.3429997444152839,-0.379658993092729,1.0656584819232968,-0.01832962433872254,0.7043291131692904,-1.1282247229174782,67.14282210996141,12.76209846156106,0.3613293687540067,5,-0.3549995422363281,-0.2649998664855957,0.6825001239776611,0.559999942779541,1.1500005722045898,1,0.047488627106977876,1.3846165132230495,10.8100004196167,1.242417586863618,11.09000015258789,2.578938914822065,10.960000038146973,0.047488627106977876
2165,2008-05-28,11.0,11.039999961853027,10.770000457763672,10.9399995803833,538860.0,0.004566227543908896,2.8571263138534477,0.42857629427792915,70.09804150729241,50.217444716221685,-0.3870874877608621,-0.4037463110666337,-0.1072796707628676,1.1943818914130357,26.398624517763864,0.26999950408935547,-0.21255687084440922,0.38949995040893626,-0.3403874435986083,1.1193873444164808,0.024556253405163986,0.7544436474127085,-1.123895904899216,67.27268313574965,6.331441159653096,0.3649436970037727,5,-0.3599996566772461,-0.33500003814697266,0.4674999713897705,0.5099997520446777,1.050000190734865,2,0.05636362595991651,1.315792379623436,10.949999809265137,1.3846165132230495,10.8100004196167,1.242417586863618,11.09000015258789,0.05636362595991651
2166,2008-05-29,11.0,11.270000457763672,10.960000038146973,11.0600004196167,531233.0,0.0,-3.428566562898073,-1.0,72.95918466646685,55.01613373751115,-0.27315424885069817,-0.4205843306247985,-0.07854313969239257,1.128907154963919,26.03368792985355,0.3100004196166992,-0.12109350746237091,0.3864999294281013,-0.34955704859114256,1.1225569074473452,0.018471440418480256,0.7545284184377223,-1.0717400564962158,57.81245110559106,-6.60013530659328,0.36802848900962154,5,-0.3149995803833008,-0.33500003814697266,0.4674999713897705,0.5099997520446777,0.7899999618530273,3,0.017272689125754637,2.8571263138534477,11.0,1.315792379623436,10.949999809265137,1.3846165132230495,10.8100004196167,0.017272689125754637
2167,2008-05-30,10.989999771118164,11.220000267028807,10.93000030517578,11.010000228881836,310350.0,-0.0009091117165305196,-3.14287465940044,0.33333863148692683,71.72774842968275,57.70193445278839,-0.1556790847471614,-0.43360274544841815,-0.05029099634660561,1.0704743777944046,26.013097350261898,0.28999996185302734,-0.04470447575616632,0.3769997119903561,-0.3579645527429367,1.1119639767236489,0.009517579623709693,0.7444818443570025,-0.9812353967587875,56.24991618101325,-11.341754674381491,0.3674821323666465,5,-0.11499977111816406,-0.3249998092651367,0.47750020027160645,0.5199999809265137,1.060000419616701,4,0.05277524438447245,-3.428566562898073,11.0,2.8571263138534477,11.0,1.315792379623436,10.949999809265137,0.05277524438447245
2168,2008-06-02,10.890000343322754,11.149999618530273,10.850000381469727,11.149999618530273,217838.0,-0.009099129197273514,1.30769287199821,12.99966622162884,65.59140667059758,60.60240324809501,0.007853253387917647,-0.36076327321112167,0.08264887687725064,1.108748136712018,26.048347309467484,0.2999992370605469,0.07938699196390786,0.2825002670288086,-0.4418396417740542,1.0068401758316714,-0.07966968737262192,0.6446702214302391,-0.8055618039591188,40.62501396983112,-27.0896648400416,0.3621699544014311,6,-0.015000343322753906,-0.22500038146972656,0.5774996280670166,0.6199994087219238,1.1499996185302734,0,0.07438011390321364,-3.14287465940044,10.989999771118164,-3.428566562898073,11.0,2.8571263138534477,11.0,0.07438011390321364
2169,2008-06-03,11.489999771118164,11.770000457763672,10.789999961853027,10.789999961853027,1003715.0,0.05509636445175148,-1.800002179827603,-2.69231446397852,74.89714631302444,63.25349194835555,-0.4917999002221851,-0.9338193095085678,-0.4783708012943162,0.4632977636225242,25.332269952726765,0.9800004959106445,0.2133576930455483,0.8349997043609623,0.01149002582049441,1.6585093829014301,0.42324486509072834,1.2467545436311962,-1.3344275166505266,71.99993133544922,4.111537322107324,0.41175483927023354,6,-0.28999948501586914,-0.7799997329711914,-0.0774998664855957,0.019999980926513672,0.8000001907348633,1,-0.007832911608416149,1.30769287199821,10.890000343322754,-3.14287465940044,10.989999771118164,-3.428566562898073,11.0,-0.007832911608416149
2170,2008-06-04,12.119999885559082,12.229999542236328,11.449999809265135,11.550000190734865,1269572.0,0.0548302982585358,-1.0259721279557645,0.8142855001955007,85.36587392017907,67.27640408311319,-1.055667533586334,-1.5221474619288173,-1.0709382142210444,-0.21629619217590168,24.775455123396185,0.7799997329711932,0.29212689276913295,1.3889998435974125,0.3377871619594899,2.440212525235335,0.8633935027784503,1.9146061844163746,-1.8352733748277625,92.36113272699939,20.96652185056746,0.5256063408189615,6,-0.690000057220459,-1.1800003051757812,-0.875,-0.6100001335144043,0.06999969482421875,2,-0.0016501241153628055,-1.800002179827603,11.489999771118164,1.30769287199821,10.890000343322754,-3.14287465940044,10.989999771118164,-0.0016501241153628055
2171,2008-06-05,12.550000190734865,12.949999809265135,12.100000381469727,12.239999771118164,1114015.0,0.03547857336930549,-1.881357904758512,0.5438606764733488,86.83387763546068,71.16985364690065,-1.3817090925788005,-1.8608987986660015,-1.4645073602124388,-0.6919773383649641,24.30782687904685,0.8499994277954084,0.4080132075551699,1.7005001544952414,0.4048967110154642,2.9961035979750186,1.0526984327553528,2.34830187623513,-2.0707463768530445,81.48149783392306,6.772549929068262,0.6478017217398888,6,-0.7600002288818377,-1.25000047683716,-1.235000133514406,-1.0400004386901873,-0.22000026702881037,3,-0.039840636844701294,-1.0259721279557645,12.119999885559082,-1.800002179827603,11.489999771118164,1.30769287199821,10.890000343322754,-0.039840636844701294
2172,2008-06-06,12.260000228881836,12.670000076293945,12.239999771118164,12.600000381469727,560500.0,-0.02310756633032751,-1.2631531395874116,-1.0967732011727038,77.74296582675524,73.60862746884193,-1.0150327805212953,-1.476479848433824,-1.1316683231868687,-0.44821159311300107,23.330588578185004,0.43000030517578125,0.4621685396187907,1.3025002002716057,-0.08676506839961817,2.6917654689428296,0.6078675659359938,1.9971328346072177,-1.484256895554017,68.0555727256191,-4.854960883828056,0.6946326343356117,6,-0.4700002670288086,-0.9600005149841309,-0.9825000762939453,-0.7500004768371582,0.19999980926513672,4,-0.03833607326707811,-1.881357904758512,12.550000190734865,-1.0259721279557645,12.119999885559082,-1.800002179827603,11.489999771118164,-0.03833607326707811
2173,2008-06-09,12.270000457763672,12.420000076293945,11.859999656677244,12.199999809265135,565691.0,0.0008156793389186845,2.0270302314851905,-0.20588416789148836,77.60253960307868,75.86875384139309,-0.8897156823389363,-1.3916496792308823,-1.0888033843900402,-0.5026218755757377,22.006825855046976,0.560000419616701,0.5309499364477404,1.2070003986358646,-0.24625881653166104,2.6602596138033903,0.4803707910521027,1.9336300062196266,-1.2333463473233746,68.51854631766899,-3.6815580941116224,0.7266296075837626,6,-0.4100003242492676,-0.9700007438659668,-1.1600003242492676,-0.7600007057189941,-0.45000076293945135,0,-0.017929931444265357,-1.2631531395874116,12.260000228881836,-1.881357904758512,12.550000190734865,-1.0259721279557645,12.119999885559082,-0.017929931444265357
2174,2008-06-10,12.170000076293945,12.329999923706055,12.149999618530273,12.199999809265135,234929.0,-0.008149990035774879,-4.142818217735453,-0.4285636435470544,71.07143976250775,75.97690920308366,-0.6687893546582924,-1.2070438228786422,-0.9398784607609976,-0.44918160019973996,20.853086182082762,0.18000030517578125,0.5860438827155008,1.014000034332275,-0.4740068834847868,2.502006952149337,0.269996575423745,1.758003493240805,-0.9037444819946678,48.00001780192069,-20.74439868366376,0.7440034589085308,6,-0.3000001907348633,-0.8700003623962402,-1.0699999332427979,-0.6600003242492676,-0.6099996566772461,1,-0.010682014266716888,2.0270302314851905,12.270000457763672,-1.2631531395874116,12.260000228881836,-1.881357904758512,12.550000190734865,-0.010682014266716888
2175,2008-06-11,11.59000015258789,12.260000228881836,11.539999961853027,12.1899995803833,459642.0,-0.04765816927444744,-1.057144180609616,20.00015894713537,59.4029883887997,74.47066517223176,0.00413858604338202,-0.5521804905833534,-0.3334486295920076,0.08009350847441965,19.107248432953654,0.7200002670288086,0.6433894467573111,0.3685000896453854,-1.0717086883624667,1.8087088676532375,-0.35160429935854154,1.0886044786493123,-0.12169525249271018,3.5461132018299772,-60.08992797109226,0.7201043890039265,6,0.2799997329711914,-0.29000043869018555,-0.48000001907348633,-0.08000040054321289,0.2799997329711914,2,0.06039687662202797,-4.142818217735453,12.170000076293945,2.0270302314851905,12.270000457763672,-1.2631531395874116,12.260000228881836,0.06039687662202797
2176,2008-06-12,11.829999923706055,11.850000381469727,11.520000457763672,11.520000457763672,382920.0,0.020707486450254775,-1.1290354336764516,-0.5166662693019892,60.69364114052862,73.24465325121463,-0.1181712048432253,-0.6905446458724374,-0.5465861653187325,-0.19410264538923094,17.15585414081279,0.3299999237060547,0.6979254713900467,0.5214998722076416,-0.8389223813928091,1.8819221258080923,-0.15871125459258373,1.201710999007867,1.1199998855590803,26.956484241148654,-31.765147062613263,0.6802111268002257,6,0.039999961853027344,-0.5300002098083496,-0.6749999523162842,-0.32000017166137695,-0.26999950408935547,3,0.030431078529074673,-1.057144180609616,11.59000015258789,-4.142818217735453,12.170000076293945,2.0270302314851905,12.270000457763672,0.030431078529074673
2177,2008-06-13,11.9399995803833,12.109999656677244,11.6899995803833,11.800000190734865,156918.0,0.0092983649523799,-1.3333298012122141,0.4516117123713249,67.173244702468,73.42041303253356,-0.08855427221716461,-0.6993606898811269,-0.633371988926859,-0.32603084906446433,15.253396865430464,0.42000007629394354,0.72878532504531,0.5444995403289798,-0.7377431718305711,1.8267422524885308,-0.09662181575079565,1.1856208964087553,0.9814002418518051,46.66658895983758,-12.961186424298418,0.6411213560797757,6,-0.06999969482421875,-0.6399998664855957,-0.7749996185302734,-0.49499988555908203,-0.4199991226196289,4,0.03266334648482738,-1.1290354336764516,11.829999923706055,-1.057144180609616,11.59000015258789,-4.142818217735453,12.170000076293945,0.03266334648482738
2178,2008-06-16,11.899999618530273,12.199999809265135,11.859999656677244,12.050000190734865,242075.0,-0.0033500806749394707,-1.9565166913377077,-1.0714373297002988,64.89028110077348,72.30853912006124,0.12268198992897439,-0.5779423119462752,-0.6088298772757099,-0.2970779787743929,14.049058176111206,0.3400001525878906,0.7601230708461575,0.4339995861053474,-0.7924526684517321,1.660451840662427,-0.17922654117319148,1.0472257133838863,0.9933722164154037,46.913507569353364,-11.277720081228303,0.6132261272785396,6,0.3000001907348615,-0.4199995994567871,-0.9249997138977051,-0.4549999237060547,-0.5999994277954084,0,0.04705886029985118,-1.3333298012122141,11.9399995803833,-1.1290354336764516,11.829999923706055,-1.057144180609616,11.59000015258789,0.04705886029985118
2179,2008-06-17,11.760000228881836,12.100000381469727,11.649999618530273,11.93000030517578,445163.0,-0.011764654969436794,-1.3076885456759573,1.1333295186505943,61.585373654388285,69.66626131275115,0.34085298715822354,-0.3586713633855272,-0.48720097937829543,-0.17048896838679184,12.88820786790647,0.4500007629394531,0.8000453059465968,0.23200020790100062,-0.915951774315241,1.3799521901172422,-0.3419757832071202,0.8059761990091214,1.105904178520202,32.4324115337923,-23.593456341453305,0.5739759911081206,6,0.47499990463256836,-0.2800002098083496,-0.9050004482269287,-0.3150005340576172,-0.4099998474121094,1,0.005101995303965268,-1.9565166913377077,11.899999618530273,-1.3333298012122141,11.9399995803833,-1.1290354336764516,11.829999923706055,0.005101995303965268
2180,2008-06-18,12.300000190734865,12.75,12.149999618530273,12.260000228881836,953319.0,0.04591836320945153,-3.6153665577282115,-0.2352937876561069,67.01571491020354,67.46424323216704,-0.19101618405233367,-0.8384870002759381,-1.0316158657159793,-0.724408157867428,12.8955139424389,0.9899997711181641,0.885298346114304,0.7065001487731948,-0.46151708859786034,1.87451738614425,0.12249153008766633,1.2905087674587232,0.5389861376744047,63.414636037427606,7.300201088915195,0.5840086186855276,6,-0.16499996185302912,-0.8200001716613787,-1.4750003814697283,-0.8550004959106463,-1.3500003814697283,2,-0.06016258208480196,-1.3076885456759573,11.760000228881836,-1.9565166913377077,11.899999618530273,-1.3333298012122141,11.9399995803833,-0.06016258208480196
2181,2008-06-19,12.109999656677244,12.3100004196167,12.010000228881836,12.289999961853027,476778.0,-0.015447197651325295,1.7272593286170066,-4.500011920940168,64.00000190734903,65.93724724112188,-0.07821895647853871,-0.5880643016301317,-0.8554214563781457,-0.5476569500025672,12.805754280535686,0.3000001907348633,0.889958789033745,0.4589996337890607,-0.6907902699775921,1.6087895375557135,-0.11589531809426568,1.0338945856723871,0.7026069543191138,41.81817078393719,-13.689270705084454,0.574894951883326,6,0.02500057220459162,-0.629999637603758,-1.2849998474121076,-0.8599996566772443,-0.819999694824217,3,-0.019818313618682137,-3.6153665577282115,12.300000190734865,-1.3076885456759573,11.760000228881836,-1.9565166913377077,11.899999618530273,-0.019818313618682137
2182,2008-06-20,11.90999984741211,12.289999961853027,11.619999885559082,12.199999809265135,822594.0,-0.01651526134890169,1.8510625346214016,1.6111081676768275,62.43902007856879,64.25241173839856,0.0747756557800674,-0.34096373309899874,-0.6589412833323713,-0.36284265118038483,12.7343417351402,0.6700000762939453,0.7917387489852086,0.2179998397827152,-0.9057457755561771,1.3417454551216075,-0.34387296788673183,0.7798726474521622,0.8767546405195947,25.663710839224873,-30.415678663873056,0.5618728076694463,6,0.22500038146972656,-0.38499975204467773,-1.1124999523162842,-0.6599998474121094,-0.5799999237060547,4,-0.029387022021789555,1.7272593286170066,12.109999656677244,-3.6153665577282115,12.300000190734865,-1.3076885456759573,11.760000228881836,-0.029387022021789555
2183,2008-06-23,11.600000381469727,11.9399995803833,11.550000190734865,11.8100004196167,297104.0,-0.026028502931487618,-1.5161216886780728,0.724138157829836,51.443577766018834,62.071538183233145,0.31261583452751296,0.03294420520220953,-0.3535572105339799,-0.06838877279038691,12.510963580433787,0.3899993896484357,0.6261814718028766,-0.13149962425231898,-1.1775604707205947,0.9145612222159567,-0.6545300474864568,0.39153079898181886,1.161419025858617,4.166683223514927,-47.837594176258015,0.5230304232341378,6,0.5349998474121094,-0.07500028610229492,-0.8025004863739014,-0.35000038146972656,-0.5399999618530273,0,-0.00689654492027858,1.8510625346214016,11.90999984741211,1.7272593286170066,12.109999656677244,-3.6153665577282115,12.300000190734865,-0.00689654492027858
2184,2008-06-24,11.470000267028807,11.670000076293945,11.34000015258789,11.5600004196167,285837.0,-0.011206906048777943,1.1290354336764516,0.42857207732935754,40.181273060338484,59.93579203562634,0.3719983913430607,0.21491785337813774,-0.2533119289782473,0.04243757139842863,11.987025772921948,0.3299999237060547,0.5055096965148902,-0.2874997615814223,-1.2760420356727504,0.7010425125099058,-0.7817708986270873,0.20677137546424262,1.2665907613082439,9.21986727016434,-36.12303644354985,0.4942711370456645,6,0.5749998092651385,0.2449994087219256,-0.7450003623962385,-0.2850003242492658,0.10999965667724787,1,-0.014821279192348102,-1.5161216886780728,11.600000381469727,1.8510625346214016,11.90999984741211,1.7272593286170066,12.109999656677244,-0.014821279192348102
2185,2008-06-25,11.619999885559082,11.649999618530273,11.380000114440918,11.479999542236328,604145.0,0.013077560160260626,1.6999976158119352,-1.555556732929228,34.653454127932164,57.04243792311563,0.25334353243922436,0.11989576623469134,-0.43096972289362157,-0.1346804925233389,11.434773715251342,0.26999950408935547,0.38083910684560607,-0.16850013732910085,-1.0938911141033039,0.7568908394451022,-0.6311956257162024,0.29419535105800065,1.0607275077480018,28.865943906268587,-11.41385972217186,0.4626954883871014,6,0.4250001907348633,0.09499979019165039,-0.9275000095367432,-0.434999942779541,0.07999992370605291,2,-0.023235757895738063,1.1290354336764516,11.470000267028807,-1.5161216886780728,11.600000381469727,1.8510625346214016,11.90999984741211,-0.023235757895738063
2186,2008-06-26,11.1899995803833,11.899999618530273,11.039999961853027,11.699999809265135,500276.0,-0.037005190138613475,-1.1234573424729144,-3.6428498443470967,33.12301349133649,53.259078899656565,0.651527738450854,0.5953859470773928,-0.04064206395011638,0.2665433201876404,11.610350699550837,0.8599996566772461,0.28055355854547415,-0.6080004215240482,-1.5027006872476996,0.28669984419960315,-1.0553505543858748,-0.16065028866222164,1.4370987232950156,11.999969482421875,-23.7433122932388,0.44735013286182573,6,0.7050004005432129,0.6000003814697266,-0.4524998664855957,-0.004999637603759766,0.25,3,-0.021447701529756724,1.6999976158119352,11.619999885559082,1.1290354336764516,11.470000267028807,-1.5161216886780728,11.600000381469727,-0.021447701529756724
2187,2008-06-27,11.56999969482422,11.56999969482422,10.920000076293944,11.0600004196167,512719.0,0.033958903368243254,1.5490217344555501,-0.9999981300512062,40.11298080420096,50.506045533370724,0.23861680340716696,0.2751742245115292,-0.4528486072743174,-0.13297086020423166,11.805428286048922,0.649999618530277,0.2631249141482783,-0.2570003032684305,-1.075808224650169,0.561807618113308,-0.6664042639592989,0.1524036574224379,0.961872708344579,63.72548377958168,30.800875831995825,0.4094039606908688,6,0.26500034332275213,0.22000026702880682,-0.7424998283386248,-0.3849997520446795,-0.009999275207521308,4,-0.02420049614145192,-1.1234573424729144,11.1899995803833,1.6999976158119352,11.619999885559082,1.1290354336764516,11.470000267028807,-0.02420049614145192
2188,2008-06-30,11.699999809265135,11.829999923706055,11.220000267028807,11.470000267028807,391626.0,0.011235965243721502,1.4897956800479455,0.45098013549674193,43.417360885715304,48.487377447962615,0.0863431387545166,0.22026157735132124,-0.6074386000458851,-0.28384326294364826,11.667018476473137,0.6099996566772479,0.22318754820646092,-0.16750016212463592,-0.861834556875996,0.5268342326267241,-0.5146673595003168,0.179667035251045,0.7029228077536764,79.59184666466834,46.567627542332986,0.3471671973756804,6,0.1350002288818377,0.0900001525878924,-0.8549997806549055,-0.5149998664855939,-0.7299995422363281,0,-0.03162392235819356,1.5490217344555501,11.56999969482422,-1.1234573424729144,11.1899995803833,1.6999976158119352,11.619999885559082,-0.03162392235819356
2189,2008-07-01,11.399999618530273,11.630000114440918,11.350000381469727,11.56999969482422,464642.0,-0.025641042361154054,-1.0740832314897886,-0.739132237573192,47.11245301920626,46.27590390451848,0.3686773224828741,0.5409060009155873,-0.3092638340389833,0.0008328175888330236,11.944053859151396,0.3499994277954084,0.14003594005929187,-0.46300034523010325,-1.168709599972095,0.2427089095118884,-0.8158549726011,-0.11014571785910654,0.8842891952305489,48.979568004795716,11.72149987568995,0.3528546273709962,7,0.21500062942504883,0.3900003433227539,-0.5924994945526123,-0.21499967575073242,-0.319999694824217,1,-0.029824492130764435,1.4897956800479455,11.699999809265135,1.5490217344555501,11.56999969482422,-1.1234573424729144,11.1899995803833,-0.029824492130764435
2190,2008-07-02,12.100000381469727,12.15999984741211,11.329999923706055,11.399999618530273,760104.0,0.061403577751145466,1.0243908112282398,-4.1176496987512055,53.60000610351562,45.120348815203656,-0.4052983449802632,-0.16935269880189807,-1.0078292638531678,-0.70929978797923,11.512034198951543,0.8299999237060547,0.08406206437701691,0.23800039291381836,-0.4662306714792681,0.9422314573069048,-0.11411513928272399,0.5901159251103607,0.07514533329374551,95.1613324986118,54.262088102545576,0.35211553219654323,7,-0.49500036239624023,-0.24000024795532227,-1.4600002765655518,-0.9150004386901855,-0.780000686645506,2,-0.04297524308842293,-1.0740832314897886,11.399999618530273,1.4897956800479455,11.699999809265135,1.5490217344555501,11.56999969482422,-0.04297524308842293
2191,2008-07-03,12.050000190734865,12.140000343322756,11.399999618530273,11.699999809265135,550175.0,-0.004132247037895387,1.7924519474723943,0.5000000000000051,51.49052295977049,43.90384913533717,-0.4075638036253064,-0.1673099488199874,-0.9437276103866328,-0.6635978555267368,10.026460522966946,0.7400007247924822,0.04759927835886302,0.2130002021789572,-0.4203237624939984,0.8463241668519128,-0.1036617801575197,0.5296621845154341,-1.1300001144409215,91.12905830796626,48.854266267795126,0.31666198233647763,7,-0.5100002288818377,-0.18000030517578303,-1.3975000381469744,-0.865000247955324,-0.4000005722045916,3,-0.029045674351013018,1.0243908112282398,12.100000381469727,-1.0740832314897886,11.399999618530273,1.4897956800479455,11.699999809265135,-0.029045674351013018
2192,2008-07-04,11.789999961853027,12.029999732971193,11.6899995803833,12.020000457763672,322161.0,-0.02157678213828984,1.7200115967239011,-0.6571435578007683,48.5933550621437,43.58715772379549,-0.18592795803687068,0.05868232186925937,-0.6807382693992032,-0.41184649178618216,8.46060459957047,0.3600006103515643,-0.07363852586521524,-0.02350001335144114,-0.6248066951934028,0.5778066684905205,-0.324153354272422,0.2771533275695397,-0.8455998802185078,60.638292475810715,18.167450780908837,0.3006533409209813,7,-0.25,0.07999992370605469,-1.114999771118164,-0.6050000190734863,-0.5699996948242205,4,-0.029686207175756207,1.7924519474723943,12.050000190734865,1.0243908112282398,12.100000381469727,-1.0740832314897886,11.399999618530273,-0.029686207175756207
2193,2008-07-07,12.050000190734865,12.050000190734865,11.8100004196167,11.8100004196167,222017.0,0.022052606422652943,-1.0000000000000149,-1.0434750158599921,53.59801295056065,45.07790660048685,-0.4194975251174853,-0.23046069151155102,-0.934666531783451,-0.6778690807887493,7.6649453223540664,0.2600002288818377,-0.1705059140389107,0.24750022888183842,-0.3260530269809845,0.8210534847446613,-0.03927639904957303,0.5342768568132499,-1.0816881038665809,86.74702809777597,41.22984278779428,0.2867766279314112,7,-0.5100002288818377,-0.18000030517578303,-1.2800002098083514,-0.865000247955324,-1.2200002670288086,0,-0.04066388077694161,1.7200115967239011,11.789999961853027,1.7924519474723943,12.050000190734865,1.0243908112282398,12.100000381469727,-0.04066388077694161
2194,2008-07-08,12.039999961853027,12.100000381469727,11.739999771118164,11.850000381469727,191549.0,-0.0008298944998794688,1.3225814390618318,0.7916656732549672,46.285713040099516,46.37037981294988,-0.35776246067858963,-0.24316637502963978,-0.8973083261354269,-0.6704977260775173,6.770190079990387,0.3600006103515625,-0.251449539066801,0.2440000057220466,-0.314773230766356,0.8027732422104492,-0.03538661252215469,0.5233866239662479,-1.0482541098556535,85.54218113379247,40.54199201339854,0.27938661824420125,7,-0.5,-0.1700000762939453,-1.2699999809265137,-0.8550000190734863,-1.6700000762939453,1,-0.08887040682843506,-1.0000000000000149,12.050000190734865,1.7200115967239011,11.789999961853027,1.7924519474723943,12.050000190734865,-0.08887040682843506
2195,2008-07-09,12.289999961853027,12.489999771118164,11.9399995803833,11.9399995803833,441973.0,0.020764119667116887,-2.14285480733075,1.842111339212665,52.528093198590305,48.526499780422526,-0.5618084378990016,-0.4617072384998018,-1.127119776813931,-0.9141950023582055,7.294195393801836,0.5500001907348633,-0.247834375059373,0.4590000152587894,-0.1321951821025369,1.0501952126201157,0.16340241657812626,0.7545976139394526,-1.2752890200291453,81.65139621400098,34.75130663757116,0.2955975986806634,7,-0.5850000381469727,-0.3550000190734881,-1.3349997997283936,-1.1050000190734863,-1.7299995422363281,2,-0.0984540310742632,1.3225814390618318,12.039999961853027,-1.0000000000000149,12.050000190734865,1.7200115967239011,11.789999961853027,-0.0984540310742632
2196,2008-07-10,12.1899995803833,12.260000228881836,12.0600004196167,12.079999923706055,297880.0,-0.008136727565509982,-1.6666878596178911,0.3142843908207585,54.04623664064276,50.07463931780495,-0.34088873033920564,-0.3513685858432787,-1.0079989708843655,-0.8098464386069004,7.882911096270373,0.22999954223632812,-0.18616703796357648,0.3409996509552009,-0.2716014669612381,0.9536007688716399,0.03469909199698229,0.6473002099134195,-1.1162770853876474,62.49998509884236,12.380187434848743,0.30630055895821917,7,-0.33499956130981445,-0.25499963760376154,-1.0049998760223389,-1.0049996376037598,-1.6099996566772443,3,-0.07136996845833554,-2.14285480733075,12.289999961853027,1.3225814390618318,12.039999961853027,-1.0000000000000149,12.050000190734865,-0.07136996845833554
2197,2008-07-11,12.329999923706055,12.6899995803833,12.18000030517578,12.270000457763672,611774.0,0.011484852185561056,-3.2499980131765644,0.5454513928023373,61.09420844809783,52.038733491403015,-0.40425782976637237,-0.48554725149800504,-1.1287921405873114,-0.9476741276607683,8.317544467052123,0.5099992752075213,-0.10968005634555311,0.4614999771118171,-0.1870702172105716,1.1100701714342058,0.13721487995062276,0.7857850742730115,-1.1996263376655012,62.10529168887724,5.917744822825554,0.32428509716119447,7,-0.32000017166137695,-0.49499988555908203,-0.7850000858306885,-1.0300002098083496,-2.0799999237060547,4,-0.055150065643422286,-1.6666878596178911,12.1899995803833,-2.14285480733075,12.289999961853027,1.3225814390618318,12.039999961853027,-0.055150065643422286
2198,2008-07-14,12.460000038146973,12.529999732971193,12.1899995803833,12.449999809265135,523648.0,0.010543399452174862,3.533346896735799,0.16667196490450237,65.04557631735938,54.03130274675336,-0.4638985602779915,-0.6023238947740825,-1.2376784584085065,-1.0965985782164047,8.626311173322899,0.3400001525878924,0.019131768123465065,0.5635000705718998,-0.13706447862393567,1.2640646197677352,0.21321779597398205,0.9137823451698175,-1.2360488924458544,75.7895170090358,13.096557914340167,0.35028227459791783,7,-0.4500002861022949,-0.625,-0.9150002002716064,-1.1600003242492676,-2.7200002670288086,0,-0.09951844039501112,-3.2499980131765644,12.329999923706055,-1.6666878596178911,12.1899995803833,-2.14285480733075,12.289999961853027,-0.09951844039501112
2199,2008-07-15,11.81999969482422,12.40999984741211,11.199999809265137,12.40999984741211,748271.0,-0.051364393367845596,3.101693983771377,-58.9986648865047,52.6454976396583,53.92524625076921,0.27037715706197396,0.044693384259177904,-0.5687364126882688,-0.4787975800410518,8.742657703139761,1.260000228881836,0.08930321190233137,-0.07950024604797257,-0.7781147971529734,0.6191143050570282,-0.4288075216004721,0.26980702950452695,0.8699998855590803,41.61073696634245,-24.3134706712465,0.34930727555250013,7,0.12499999999999822,0.01500034332275213,-0.23999977111816584,-0.5199999809265154,-1.8499994277954137,1,-0.08375632797619004,3.533346896735799,12.460000038146973,-3.2499980131765644,12.329999923706055,-1.6666878596178911,12.1899995803833,-0.08375632797619004
2200,2008-07-16,11.5600004196167,11.899999618530273,11.390000343322756,11.899999618530273,554350.0,-0.021996555154004782,2.0000028049310585,0.5762696796301702,55.12466178928197,54.329039454048264,0.49810287079309923,0.25972757368587196,-0.28415422296270876,-0.2400204887178674,7.838261743980254,0.5099992752075178,0.13311931155528178,-0.30249953269958496,-0.9901003002895852,0.38510123489041526,-0.6462999164945842,0.04130085109541426,1.1001991653442378,24.16111850013249,-46.57718178670679,0.3438003837949997,7,0.38499927520751953,0.27499961853027344,0.024999380111694336,-0.26000070571899414,-1.6200008392333984,2,-0.10294121893267838,3.101693983771377,11.81999969482422,3.533346896735799,12.460000038146973,-3.2499980131765644,12.329999923706055,-0.10294121893267838
2201,2008-07-17,11.869999885559082,11.899999618530273,11.579999923706055,11.770000457763672,409981.0,0.02681656182436898,3.0000238420227574,-0.29411665708315216,54.23728859220231,54.95614317961033,0.17867478416458127,-0.072912220577944,-0.5519217777431287,-0.5754031266336792,7.164233279941888,0.3399991989135742,0.19408999542654115,0.01949992179870641,-0.6582200211193783,0.6972198647167911,-0.31936004966033593,0.35835989325774875,0.7609957038879394,44.9664549808049,-25.557666967790723,0.3388599714590424,7,0.07499980926513672,-0.034999847412109375,-0.2850000858306885,-0.570000171661377,-2.0,3,-0.11036221386456069,2.0000028049310585,11.5600004196167,3.101693983771377,11.81999969482422,3.533346896735799,12.460000038146973,-0.11036221386456069
2202,2008-07-18,11.5600004196167,11.880000114440918,11.369999885559082,11.880000114440918,537971.0,-0.02611621473724901,2.1875044703526214,-3.2000152588763746,48.11828839101867,54.347284895216774,0.5058090399651487,0.2208445441707525,-0.19984285976662264,-0.29236814921335963,7.327416537183419,0.5100002288818359,0.16859411756360387,-0.27299957275390696,-0.9622280191698582,0.4162288736620443,-0.6176137959618835,0.07161465045406956,1.042375254226684,27.06771661673616,-40.56164150395719,0.3446142232079759,7,0.38499927520751953,0.27499961853027344,0.024999380111694336,-0.26000070571899414,-1.6700000762939453,4,-0.08477512632678064,3.0000238420227574,11.869999885559082,2.0000028049310585,11.5600004196167,3.101693983771377,11.81999969482422,-0.08477512632678064
2203,2008-07-21,11.520000457763672,11.68000030517578,11.119999885559082,11.3100004196167,482839.0,-0.003460204186943594,1.1132101953234022,-0.6562507450587702,51.73411567680262,54.952662965961565,0.517101007429563,0.2682996763203995,-0.11929491983451612,-0.27951968746617517,7.782449751727782,0.5600004196166974,0.15348935569024036,-0.30899953842163086,-1.004818659579458,0.3868195827361962,-0.6569090990005453,0.038910022157283564,1.0543276987881463,31.007797211870212,-37.37038415284678,0.34790956057891365,7,0.38499927520751953,0.3149995803833008,0.06499934196472168,-0.2200007438659668,-1.8400001525878924,0,-0.11024309091131856,2.1875044703526214,11.5600004196167,3.0000238420227574,11.869999885559082,2.0000028049310585,11.5600004196167,-0.11024309091131856
2204,2008-07-22,11.300000190734865,11.710000038146973,11.079999923706056,11.5,649165.0,-0.019097244642949818,1.0322588087990259,-0.952379871117743,36.57718024153562,53.18033930406661,0.6940837415729462,0.5005757285221772,0.13469720780783412,-0.08183899012969853,8.511936585291508,0.6300001144409162,0.16530562136997062,-0.5204998016357401,-1.238581335173425,0.19758173190194483,-0.8795405684045825,-0.1614590348668976,1.2161548349772442,26.829310842118055,-36.584591227713055,0.3590407667688425,7,0.5849995613098127,0.5349998474121076,0.5399997234344465,-4.768371599794818e-07,-1.7200002670288086,1,-0.13805313214912884,1.1132101953234022,11.520000457763672,2.1875044703526214,11.5600004196167,3.0000238420227574,11.869999885559082,-0.13805313214912884
2205,2008-07-23,11.350000381469727,11.489999771118164,11.25,11.399999618530273,218227.0,0.004424795565566297,1.0869586850878212,0.2499964237179051,38.25503871181021,51.425761756418545,0.5550965793474418,0.45251120012711255,0.12093788257062599,-0.15537196524635632,9.28084579379538,0.23999977111816406,0.13258826721764017,-0.4569996356964108,-1.2006492102525463,0.2866499388597248,-0.8288244229744794,-0.08517484841834211,1.07998533812202,32.926897347388646,-25.866657328139574,0.3718247872780679,7,0.5349993705749512,0.4849996566772461,0.5074996948242188,-0.050000667572021484,-1.7899999618530273,2,-0.12158590908013889,1.0322588087990259,11.300000190734865,1.1132101953234022,11.520000457763672,2.1875044703526214,11.5600004196167,-0.12158590908013889
2206,2008-07-24,10.949999809265137,11.489999771118164,10.899999618530273,11.489999771118164,440930.0,-0.03524233997891668,1.1851859046926079,10.80016403448539,36.538462714095246,48.69734556375159,0.850103001722653,0.8786589950361972,0.5594036782964515,0.22380008714802102,9.710803552649278,0.5900001525878906,0.12159824225883753,-0.8450002193450921,-1.6367603636602794,-0.05324007502990469,-1.2408802915026858,-0.4491201471874984,1.3989867625734682,5.102057697266946,-51.24984901765745,0.3958800721575941,7,0.7649998664855957,0.8449997901916504,0.8575003147125244,0.34999990463256836,-1.010000228881836,3,-0.09223746543148281,1.0869586850878212,11.350000381469727,1.0322588087990259,11.300000190734865,1.1132101953234022,11.520000457763672,-0.09223746543148281
2207,2008-07-25,11.289999961853027,11.40999984741211,10.81999969482422,10.899999618530273,192814.0,0.031050242786324622,-1.1454543562960764,-0.7222229090247619,38.12499925494208,45.70617033459411,0.38785146563874484,0.5445244673647505,0.2590664900384496,-0.1304728085340674,10.010344874277024,0.5900001525878888,0.0678254527080071,-0.49100008010864293,-1.3089795578844488,0.3269793976671629,-0.899989818996545,-0.08201034122074091,0.9430676537209113,52.8089983958989,0.28940017342553404,0.4089897388879027,7,0.3249998092651367,0.4649996757507324,0.5175001621246338,0.009999752044677734,-1.4300003051757812,4,-0.12577502932611884,1.1851859046926079,10.949999809265137,1.0869586850878212,11.350000381469727,1.0322588087990259,11.300000190734865,-0.12577502932611884
2208,2008-07-28,11.329999923706055,11.640000343322756,11.199999809265137,11.420000076293945,290056.0,0.0035429550033818646,-1.5142860256892434,-0.23076941887050825,39.00928902261978,44.191036043812055,0.1907653144564847,0.5010741088540858,0.2506630640816514,-0.18306110962556943,10.639163609264642,0.44000053405761896,0.009930717431458902,-0.43250012397766113,-1.2745745796181165,0.4095743316627942,-0.8535373517978879,-0.011462896157434344,0.7617608997929128,57.30337439846204,8.590744841414569,0.4210372278202273,7,0.029999732971191406,0.4249997138977051,0.5000002384185791,-0.03000020980834961,-1.369999885559082,0,-0.127096168586052,-1.1454543562960764,11.289999961853027,1.1851859046926079,10.949999809265137,1.0869586850878212,11.350000381469727,-0.127096168586052
2209,2008-07-29,11.0600004196167,11.260000228881836,10.850000381469727,11.18000030517578,327548.0,-0.023830494784419898,1.9285731315629033,1.3333298012122041,31.076930119441087,41.51906585827418,0.3817687580046396,0.7845183672396381,0.5488059785946469,0.08303087778053353,11.51024902409201,0.4799995422363281,-0.10115884605130532,-0.6854996681213379,-1.5709961141346014,0.1999967778919256,-1.1282478911279696,-0.24275144511470614,0.9045842910147943,29.26835792531784,-14.646631529961656,0.4427482230066316,7,0.2999992370605469,0.6949992179870605,0.7699997425079346,0.23999929428100586,-1.2000007629394531,1,-0.12477396583035083,-1.5142860256892434,11.329999923706055,-1.1454543562960764,11.289999961853027,1.1851859046926079,10.949999809265137,-0.12477396583035083
2210,2008-07-30,11.579999923706055,11.59000015258789,11.18000030517578,11.18000030517578,315116.0,0.0470162282423654,-1.050001192094023,-3.3333333333333974,41.68937598761834,40.12485334665374,-0.1509717699385753,0.23564597097567663,0.048420779974540196,-0.42926978142365435,11.881555761017509,0.5299997329711914,-0.2366144016149221,-0.13950014114379883,-1.0116051098102172,0.7326048275226196,-0.5755526254770071,0.2965523431894095,0.27012628534471084,92.68288144325679,49.00710533033013,0.43605248433320887,7,-0.23000001907348633,0.17499971389770508,0.2999999523162842,-0.2800002098083496,-2.0900001525878906,2,-0.17271157281319904,1.9285731315629033,11.0600004196167,-1.5142860256892434,11.329999923706055,-1.1454543562960764,11.289999961853027,-0.17271157281319904
2211,2008-07-31,11.699999809265135,11.899999618530273,11.470000267028807,11.550000190734865,254511.0,0.010362684486156404,-1.7741941438143143,0.37499940395297326,41.369858289170324,39.3750277797817,-0.3325984038724119,0.09284047386829997,-0.049198857447398936,-0.538240127064098,12.039616831432816,0.4299993515014666,-0.280003950501273,-0.0020002365112326004,-0.8601154939123177,0.8561150208898525,-0.43105786521177514,0.42705739218930994,-0.8800001144409144,81.48149783392272,38.478916257515095,0.4290576287005422,7,-0.34000015258788885,0.05499982833862482,0.18000006675720392,-0.40000009536742986,-2.4099998474121076,3,-0.182905933720938,-1.050001192094023,11.579999923706055,1.9285731315629033,11.0600004196167,-1.5142860256892434,11.329999923706055,-0.182905933720938
2212,2008-08-01,11.4399995803833,11.81999969482422,11.34000015258789,11.699999809265135,309444.0,-0.022222242147041937,-1.0869586850878288,-1.7333392673219779,36.50792609576707,37.68322893744442,-0.10215286139191093,0.3428533830586282,0.22643089299868535,-0.27196337468382836,12.290322021158286,0.4799995422363299,-0.32378972012053,-0.2445004463195808,-1.109308763561554,0.6203078709223924,-0.6769046049405674,0.1879037123014058,-0.598399887084959,56.190440725010994,16.619087324538945,0.43240415862098697,8,-0.07999992370605469,0.315000057220459,0.4025003910064697,-0.1399998664855957,-2.089999198913574,4,-0.13111888592829324,-1.7741941438143143,11.699999809265135,-1.050001192094023,11.579999923706055,1.9285731315629033,11.0600004196167,-0.13111888592829324
2213,2008-08-04,11.5600004196167,11.84000015258789,11.449999809265135,11.75,185760.0,0.010489584233828841,1.1081106159449337,0.7307669735539059,46.01228016851367,38.73157337377531,-0.24125338017058162,0.19421845795655912,0.13280285174196926,-0.38045537350799385,12.501181439377387,0.40000057220458984,-0.3875783061139568,-0.09999961853027273,-0.9488252549473,0.7488260178867545,-0.5244124367387855,0.32441319967824,-0.6972327278137183,67.61910038473975,27.136435389014956,0.42441281820851345,8,-0.20000076293945312,0.19499921798706055,0.2524995803833008,-0.26000070571899414,-2.40000057220459,0,-0.1470588841895406,-1.0869586850878288,11.4399995803833,-1.7741941438143143,11.699999809265135,-1.050001192094023,11.579999923706055,-0.1470588841895406
2214,2008-08-05,10.970000267028807,11.75,10.859999656677246,11.59000015258789,837699.0,-0.051038073630749525,-1.1190456457445177,3.26316449914421,41.78272802909791,39.123538853473946,0.331918290694194,0.7377727706274495,0.7383504096719395,0.222849120123767,13.24015839853357,0.8900003433227539,-0.4196377718464106,-0.6364997863769553,-1.5187043622118903,0.2457047894579798,-1.0776020742944237,-0.19539749845948684,0.9299993515014666,10.576982152534539,-30.64959070990679,0.4411022879174679,8,0.3899993896484393,0.784999370574953,0.8424997329711932,0.32999944686889826,-1.9800004959106428,1,-0.09206929847736367,1.1081106159449337,11.5600004196167,-1.0869586850878288,11.4399995803833,-1.7741941438143143,11.699999809265135,-0.09206929847736367
2215,2008-08-06,11.079999923706056,11.18000030517578,10.960000038146973,11.149999618530273,382024.0,0.010027315770252176,2.3845916840283525,0.11290275442727682,38.34808433855943,39.32460792285885,0.20069676874603282,0.5612506412834701,0.6438850155723586,0.12724786570932878,13.277078704351625,0.22000026702880682,-0.46584896798002795,-0.46600012779235733,-1.3162234540983064,0.38422319851359177,-0.891111790945331,-0.04088846463938367,0.7991996955871556,21.15387260561273,-18.78998980993447,0.4251116631529742,8,0.27999973297118963,0.6749997138977033,0.6225001811981183,0.21999979019164861,-2.309999465942383,2,-0.11010832810734739,-1.1190456457445177,10.970000267028807,1.1081106159449337,11.5600004196167,-1.0869586850878288,11.4399995803833,-0.11010832810734739
2216,2008-08-07,11.31999969482422,11.359999656677244,10.90999984741211,11.050000190734863,316334.0,0.02166062931143853,1.5714316854722625,-3.8571525885559814,46.385531959142554,40.242444889992235,0.020898639504446592,0.2663886556086741,0.42252860818377336,-0.09345863892080253,13.167544748447163,0.44999980926513494,-0.43415148846218976,-0.18250036239623846,-0.9814700113546326,0.6164692865621557,-0.5819851868754355,0.21698446208295863,0.5388159252166727,46.93875565027436,5.144477375089707,0.3994848244791975,8,0.055000305175779474,0.43499994277953924,0.4125003814697248,-0.019999980926515448,-2.359999656677248,3,-0.16166077500362275,2.3845916840283525,11.079999923706056,-1.1190456457445177,10.970000267028807,1.1081106159449337,11.5600004196167,-0.16166077500362275
2217,2008-08-08,11.649999618530273,11.710000038146973,11.300000190734865,11.399999618530273,435895.0,0.029151937509056314,1.2162103646120521,0.9259276265828312,51.800542088467154,41.66369523064195,-0.2823580310399194,-0.12349910216072146,0.11571344851578225,-0.4074793266313108,12.0499036186993,0.4099998474121076,-0.4029352306665608,0.18149957656860316,-0.5212850270424099,0.8842841801796162,-0.16989272523690424,0.5328918783741106,0.18883968224334602,80.6122002131169,35.90633898478128,0.3513923018055069,8,-0.27499961853027344,0.10500001907348633,0.05500030517578125,-0.34999990463256836,-3.179999351501465,4,-0.20257508445952865,1.5714316854722625,11.31999969482422,2.3845916840283525,11.079999923706056,-1.1190456457445177,10.970000267028807,-0.20257508445952865
2218,2008-08-11,11.220000267028807,11.710000038146973,11.170000076293944,11.699999809265135,305489.0,-0.036909816788106786,1.1599998474121012,-1.9199981689453125,48.95288049611036,43.64991193916076,0.14572108742681422,0.22012536505224922,0.5676027272954123,0.043825299278728025,10.95584275456086,0.5399999618530291,-0.3401397220749445,-0.1864997863769542,-0.7191899539885522,0.34619038123464385,-0.4528448701827532,0.07984529742884483,0.5992622408628847,40.44949117744423,-6.2483967331454835,0.2663450838057987,8,0.15999937057495295,0.534999370574953,0.48499965667724787,0.07999944686889826,-3.199999809265133,0,-0.1666666525003817,1.2162103646120521,11.649999618530273,1.5714316854722625,11.31999969482422,2.3845916840283525,11.079999923706056,-0.1666666525003817
2219,2008-08-12,10.829999923706056,11.199999809265137,10.670000076293944,11.199999809265137,421289.0,-0.03475938806069456,1.8648643075678042,0.7708338300391765,43.74999426878397,43.87886952595694,0.5583849943890389,0.5609128626304969,0.9560697485011609,0.4522810189115738,11.897095389926985,0.5500001907348633,-0.31462983296045444,-0.5270001411437963,-1.0814500512600667,0.027449768972473976,-0.8042250962019324,-0.2497751860856603,0.9700773271613468,15.38460127700695,-31.689747104738004,0.2772249550581353,8,0.4549999237060529,0.8499999046325666,0.8749999999999982,0.4699997901916486,-3.630000114440919,1,-0.15420130083643324,1.1599998474121012,11.220000267028807,1.2162103646120521,11.649999618530273,1.5714316854722625,11.31999969482422,-0.15420130083643324
2220,2008-08-13,10.369999885559082,10.800000190734863,10.0600004196167,10.729999542236328,1060478.0,-0.042474611393123696,1.9599934387332179,0.9729723460137737,43.127961871100275,44.0742143683936,0.9260840861261634,0.9772964488515825,1.388849716135855,0.9234587705506705,13.182860624739362,0.7699995040893572,-0.30721308138128656,-0.927500152587891,-1.6267290488901551,-0.22827125628562683,-1.2771146007390222,-0.5778857044367598,1.3848742783253822,18.787850764384594,-32.20790597861416,0.34961444815113196,8,0.5800004005432129,1.005000114440918,1.3350000381469727,0.929999828338623,-3.059999942779541,2,-0.13307619379655544,1.8648643075678042,10.829999923706056,1.1599998474121012,11.220000267028807,1.2162103646120521,11.649999618530273,-0.13307619379655544
2221,2008-08-14,10.5600004196167,10.729999542236328,10.380000114440918,10.470000267028807,423499.0,0.018322134633984577,-1.5925839585187698,-0.2500006622744674,41.03194598313285,44.57688324476757,0.6228702526978793,0.7210928034259911,1.1594133995731326,0.7425011703359488,14.53811021052234,0.3599996566772461,-0.24260239731719402,-0.6719996452331536,-1.3905829981642892,0.046583707697982035,-1.0312913216987205,-0.31270796876758666,1.0931813196116984,30.303037308903853,-19.61803640868466,0.35929167646556776,8,0.3899998664855957,0.8149995803833008,1.2599995136260986,0.7399992942810059,-2.560000419616699,3,-0.16950756540954737,1.9599934387332179,10.369999885559082,1.8648643075678042,10.829999923706056,1.1599998474121012,11.220000267028807,-0.16950756540954737
2222,2008-08-15,10.579999923706056,10.739999771118164,10.470000267028807,10.5600004196167,205500.0,0.0018938923574478572,-1.699997615811905,0.22221633535372196,40.74073899648014,43.99115644787496,0.5230557199191654,0.6576265447328691,1.1087464244457728,0.7362234992591024,15.557257449880135,0.26999950408935725,-0.25579678785547166,-0.6030001163482641,-1.3600330461050145,0.1540328134084863,-0.9815165812266393,-0.2244836514698889,0.9775909363456385,31.515128746062587,-16.750377768832422,0.3785164648783751,8,0.32500028610229315,0.7950000762939435,1.3150000572204572,0.7199997901916486,-2.5900001525878924,4,-0.15311908291504184,-1.5925839585187698,10.5600004196167,1.9599934387332179,10.369999885559082,1.8648643075678042,10.829999923706056,-0.15311908291504184
2223,2008-08-18,10.25,10.600000381469727,10.1899995803833,10.600000381469727,313653.0,-0.031190919289767027,1.3428591669800165,-17.500453006531277,40.14597947349285,43.80929549725217,0.7238062166830996,0.9355699854158654,1.403289565760108,1.08263644188502,16.311028406223198,0.4100008010864258,-0.2905495092046415,-0.8695000171661373,-1.715356083628798,-0.02364395070347669,-1.2924280503974686,-0.4465719839348061,1.2177354336255952,16.666638781437808,-32.597296707777915,0.42292803323133044,8,0.6350002288818359,1.0450000762939453,1.6724998950958252,1.049999713897705,-2.8299999237060547,0,-0.1736585105337748,-1.699997615811905,10.579999923706056,-1.5925839585187698,10.5600004196167,1.9599934387332179,10.369999885559082,-0.1736585105337748
2224,2008-08-19,9.739999771118164,10.380000114440918,9.68000030517578,10.15999984741211,764118.0,-0.04975611989091078,-1.5925966480052172,1.1999989100876836,27.56097583668634,42.610727885932945,1.1633177312290321,1.394187243416635,1.8743995273960792,1.604334620198589,17.24283386169959,0.6999998092651385,-0.30075555771676576,-1.301500225067139,-2.342476978464827,-0.2605234716694511,-1.8219886017659839,-0.7810118483682942,1.6432715616668983,5.357095720811966,-36.82776616391642,0.5204883766988444,8,0.9550004005432129,1.3050003051757812,2.182500123977661,1.559999942779541,-2.7599997520446777,1,-0.17659130942228274,1.3428591669800165,10.25,-1.699997615811905,10.579999923706056,-1.5925839585187698,10.5600004196167,-0.17659130942228274
2225,2008-08-20,9.970000267028807,10.149999618530273,9.729999542236328,9.800000190734863,416191.0,0.023614014508774206,-1.7096659078324001,-0.4047620128882206,29.453691987280138,40.72941233350379,0.8485383253114183,1.1125401836166713,1.6260775488111001,1.3791853658587083,18.22499524184374,0.4200000762939453,-0.36927233574550655,-1.0024997234344504,-2.136191784228675,0.1311923373597743,-1.5693457538315627,-0.43565369303733803,1.2770093835475134,27.35850075124378,-9.44847626163866,0.5668460303971125,8,0.7249999046325701,0.8199996948242205,1.9199995994567889,1.3299994468688983,-2.7300004959106428,2,-0.27783353897433405,-1.5925966480052172,9.739999771118164,1.3428591669800165,10.25,-1.699997615811905,10.579999923706056,-0.27783353897433405
2226,2008-08-21,9.9399995803833,10.06999969482422,9.75,9.960000038146973,521837.0,-0.0030090958718145266,1.666666666666642,-0.11764969875124942,31.15578575786172,38.435550518992066,0.7400210796761275,1.1204400641231178,1.6292932992137565,1.4124750464868594,18.640234332320375,0.3199996948242205,-0.380386586815737,-0.982000398635865,-2.20627417580093,0.24227337852919995,-1.5941372872183983,-0.3698635100533316,1.1816493225609754,24.528245868159086,-9.420916171544643,0.6121368885825327,8,0.7550005912780762,0.8500003814697266,1.950000286102295,1.3600001335144043,-2.8499994277954093,3,-0.26458749986208185,-1.7096659078324001,9.970000267028807,-1.5925966480052172,9.739999771118164,1.3428591669800165,10.25,-0.26458749986208185
2227,2008-08-22,9.869999885559082,10.079999923706056,9.84000015258789,9.93000030517578,158918.0,-0.007042223116625057,-3.0000000000000298,2.9999523173754596,28.49872261037872,36.162866309466324,0.5933744780640708,1.1368913449520086,1.667596247610648,1.4826756644987,18.934527830013927,0.23999977111816584,-0.39328990864057367,-0.9810000896453861,-2.277958477595085,0.315958298304313,-1.6294792836202348,-0.33252089567053744,1.1363171295637144,20.652126589889132,-8.664663628911011,0.6484791939748492,8,0.570000171661377,0.9200000762939453,2.0199999809265137,1.429999828338623,-3.5199999809265146,4,-0.1894630098522191,1.666666666666642,9.9399995803833,-1.7096659078324001,9.970000267028807,-1.5925966480052172,9.739999771118164,-0.1894630098522191
2228,2008-08-25,9.890000343322754,10.109999656677246,9.829999923706056,9.979999542236328,160795.0,0.002026388854668104,-1.6666636391297325,1.4999761583088738,33.928575483308464,35.071597555524605,0.4077529447434216,1.0577075426235094,1.616767447852851,1.443833895999342,19.801590553768378,0.27999973297118963,-0.4648530908906974,-0.8889996528625481,-2.2330218517381315,0.45502254601303527,-1.561010752300339,-0.2169885534247573,1.010211335004282,30.000013623922694,-1.6175382921423385,0.6720110994377914,8,0.34999990463256836,0.8999996185302734,1.9999995231628418,1.4099993705749512,-3.510000228881836,0,-0.19211329689056866,-3.0000000000000298,9.869999885559082,1.666666666666642,9.9399995803833,-1.7096659078324001,9.970000267028807,-0.19211329689056866
2229,2008-08-26,9.68000030517578,9.9399995803833,9.630000114440918,9.770000457763672,332809.0,-0.02123357238190149,-2.263143100938614,1.0000105964756318,29.76879743908195,33.58724595196702,0.48888163934008766,1.2216554113449174,1.797376600862906,1.6331011925276204,20.209308266537267,0.3099994659423828,-0.6015291166567192,-1.0299996852874767,-2.4526731141501745,0.3926737435752212,-1.7413363997188256,-0.3186629708561277,1.1225944632991567,9.615430465154748,-22.362145636239376,0.711336714431349,8,0.5049996376037615,1.0849995613098162,2.1899995803833026,1.6199994087219256,-2.980000495910642,1,-0.23347109066447436,-1.6666636391297325,9.890000343322754,-3.0000000000000298,9.869999885559082,1.666666666666642,9.9399995803833,-0.23347109066447436
2230,2008-08-27,9.579999923706056,9.949999809265137,9.399999618530273,9.949999809265137,419041.0,-0.010330617594738523,1.9729749235127187,4.111102869495088,23.795196815878285,31.672051600049844,0.5196863369100857,1.227049782494758,1.8488096314794529,1.715568639331666,21.526342856612125,0.5500001907348633,-0.7093636991945136,-1.0300000667572,-2.4761564077041847,0.4161562741897846,-1.7530782372306923,-0.3069218962837077,1.1053353793654779,25.352154296437135,-4.537420623077743,0.723078170473492,8,0.4899997711181623,1.069999694824217,2.2799999713897687,1.9000000953674299,-3.279999732971194,2,-0.2713987395969364,-2.263143100938614,9.68000030517578,-1.6666636391297325,9.890000343322754,-3.0000000000000298,9.869999885559082,-0.2713987395969364
2231,2008-08-28,9.5600004196167,9.699999809265137,9.34000015258789,9.40999984741211,776277.0,-0.0020876309236567137,-1.4827565795315156,-0.40540707729661796,15.2824189733589,28.84334937525859,0.42791863962773746,1.136789403415463,1.8251332573919097,1.7142281378165176,23.60800855048021,0.3599996566772461,-0.7717363963069328,-0.9429996013641357,-2.3660739897808103,0.4800747870525388,-1.654536795572474,-0.23146240715579758,0.9710946013098845,28.5714816516659,4.887385501655899,0.7115371942083375,8,0.4099998474121094,1.0599994659423828,2.299999475479126,1.919999599456787,-3.2900004386901855,3,-0.24267788145050662,1.9729749235127187,9.579999923706056,-2.263143100938614,9.68000030517578,-1.6666636391297325,9.890000343322754,-0.24267788145050662
2232,2008-08-29,9.9399995803833,10.050000190734863,9.619999885559082,9.619999885559082,767797.0,0.03974886444427983,-1.6875044703526214,2.1333231608460967,28.378374024497845,27.535837658703592,-0.05857109919966419,0.6731656790112783,1.4114209179733699,1.3212688534736188,25.191818822439405,0.48999977111816406,-0.7926727371108839,-0.4880004405975349,-1.8603529898921423,0.8843521086970725,-1.1741767152448386,0.1981758340497688,0.42434215897586647,77.92205379469732,54.03054894813154,0.686176274647304,8,-0.07999944686889648,0.6800003051757812,1.815000057220459,1.5400004386901855,-4.319999694824219,4,-0.2867202764696203,-1.4827565795315156,9.5600004196167,1.9729749235127187,9.579999923706056,-2.263143100938614,9.68000030517578,-0.2867202764696203
2233,2008-09-01,9.859999656677246,10.100000381469727,9.720000267028807,10.100000381469727,504240.0,-0.008048282402741247,2.166658057132881,-0.7500029802350809,31.698112121125945,27.99551946808577,-0.044377265879759875,0.6527421025342868,1.4660767025363395,1.3889892548950975,26.855193103250308,0.38000011444091975,-0.8248447143600082,-0.4830003261566169,-1.7679430117124006,0.8019423593991668,-1.1254716689345088,0.15947101662127494,0.3609342605339432,68.42096677449877,41.65838087972466,0.6424713427778916,9,-0.11499977111816406,0.7600002288818359,1.8250000476837158,1.6200003623962402,-4.539999485015869,0,-0.3559837600671403,-1.6875044703526214,9.9399995803833,-1.4827565795315156,9.5600004196167,1.9729749235127187,9.579999923706056,-0.3559837600671403
2234,2008-09-02,9.960000038146973,10.0600004196167,9.81999969482422,9.90999984741211,419388.0,0.01014202687137078,-1.0869583245222476,-0.20833349890129102,41.048041845046725,29.28378056339317,-0.12280279989199983,0.4987674360232752,1.34556258727849,1.2655101730869198,27.588474348266125,0.2400007247924787,-0.8605675107670514,-0.33249993324279714,-1.5928402112427946,0.9278403447572003,-0.9626700722427959,0.2976702057572016,0.1400003433227539,81.57890774207634,51.58483621214329,0.6301701389999983,9,-0.2350001335144043,0.6599998474121094,1.5974996089935303,1.565000057220459,-5.010000228881836,1,-0.3594377419673286,2.166658057132881,9.859999656677246,-1.6875044703526214,9.9399995803833,-1.4827565795315156,9.5600004196167,-0.3594377419673286
2235,2008-09-03,9.859999656677246,9.960000038146973,9.829999923706056,9.899999618530273,212509.0,-0.010040198904289532,-1.6000171662359781,-0.7999961853172862,34.09089726850431,29.60990406457568,-0.044753207998265765,0.5298476939051522,1.4186285971709793,1.3416910066733276,28.361383022931864,0.1300001144409162,-0.8748819028494879,-0.3715003013610847,-1.5887148949406047,0.8457142922184353,-0.9801075981508447,0.2371069954286753,0.24000072479248047,68.42096677449877,36.87698749234678,0.6086072967897596,9,-0.13499975204467773,0.7600002288818359,1.6974999904632568,1.6650004386901855,-4.839999675750732,2,-0.3204868110996474,-1.0869583245222476,9.960000038146973,2.166658057132881,9.859999656677246,-1.6875044703526214,9.9399995803833,-0.3204868110996474
2236,2008-09-04,9.489999771118164,9.800000190734863,9.4399995803833,9.800000190734863,311023.0,-0.037525344669613214,1.3225814390618318,7.750017881410486,28.6274575802114,29.62420795011265,0.2846336371654896,0.7965590796825985,1.7707016676720766,1.6822845656110772,29.812077336179264,0.4200000762939453,-0.7963743040511186,-0.6500001907348629,-1.795719900794463,0.49571951932473723,-1.222860045764664,-0.07714033570506196,0.5700006484985352,7.575777279748462,-22.981598947282585,0.5728598550298004,9,0.2350001335144043,1.130000114440918,2.0625,2.2249999046325684,-4.909999847412109,3,-0.3361432726365007,-1.6000171662359781,9.859999656677246,-1.0869583245222476,9.960000038146973,2.166658057132881,9.859999656677246,-0.3361432726365007
2237,2008-09-05,9.289999961853027,9.56999969482422,9.06999969482422,9.31999969482422,398305.0,-0.021074796005139618,-1.1276583656466577,0.09677320117271591,30.16529690982064,29.206065886391777,0.4399765953872006,0.8544988787854635,1.937830620822611,1.853332576304414,32.277420008011006,0.5,-0.7454382716215733,-0.732000017166138,-1.6943568800101705,0.23035684567789438,-1.2131784485881543,-0.25082158574412183,0.6700000762939453,21.35923498704657,-10.502677016193953,0.4811784314220161,9,0.2950000762939453,1.1649999618530273,2.2674996852874756,2.424999713897705,-4.0,4,-0.32508073125159953,1.3225814390618318,9.489999771118164,-1.6000171662359781,9.859999656677246,-1.0869583245222476,9.960000038146973,-0.32508073125159953
2238,2008-09-08,9.350000381469727,9.600000381469727,9.149999618530273,9.600000381469727,808722.0,0.006458602783969258,2.600006103515625,8.333407508662125,40.1015444673369,30.354148889531213,0.3300277162118057,0.6821961665543341,1.8407878959312942,1.7677884350924487,34.60157698494177,0.4500007629394531,-0.7055457702911312,-0.5784996032714851,-1.4044796928601375,0.24748048631716735,-0.9914896480658104,-0.16550955847715976,0.4675996017456061,28.282876934680935,-6.645374032041012,0.41299004479432594,9,0.2349996566772461,1.1049995422363281,2.2074992656707764,2.439999580383301,-3.750000476837158,0,-0.3989305180460673,-1.1276583656466577,9.289999961853027,1.3225814390618318,9.489999771118164,-1.6000171662359781,9.859999656677246,-0.3989305180460673
2239,2008-09-09,9.15999984741211,9.43000030517578,9.119999885559082,9.390000343322754,807477.0,-0.020320911904364136,1.0000000000000115,0.9200019836425781,29.01554685774404,30.934187783071852,0.490042304778715,0.7806962948426843,2.0004459522958467,1.9441338110329731,36.22486024197535,0.31000041961669744,-0.6537391485202821,-0.6850001335144036,-1.4635412892754527,0.09354102224664551,-1.074270711394929,-0.29572955563387815,0.5379840896606449,10.112372794360928,-24.708728069363524,0.3892705778805248,9,0.4250001907348633,1.25,2.3974997997283936,2.630000114440918,-3.7899999618530273,1,-0.4192139453840288,2.600006103515625,9.350000381469727,-1.1276583656466577,9.289999961853027,1.3225814390618318,9.489999771118164,-0.4192139453840288
2240,2008-09-10,8.989999771118164,9.420000076293944,8.930000305175781,9.100000381469727,631830.0,-0.018558960603255237,-3.260876055263448,0.4782624920700078,27.05315189262828,32.24204699632401,0.6342474787912344,0.8875125220269169,2.1149359696324908,2.0969564909799203,37.18143961344239,0.4899997711181623,-0.6469110453172071,-0.786000204086303,-1.6118051404497464,0.03980473227714043,-1.1989026722680247,-0.3730977359045813,0.6100006103515625,6.896491245378241,-28.019266409116526,0.41290246818172155,9,0.5250005722045898,1.330000400543213,2.567499876022339,2.8000001907348633,-3.919999599456787,2,-0.44938821631922443,1.0000000000000115,9.15999984741211,2.600006103515625,9.350000381469727,-1.1276583656466577,9.289999961853027,-0.44938821631922443
2241,2008-09-11,8.770000457763674,9.18000030517578,8.710000038146973,8.920000076293945,866885.0,-0.02447155939439216,-2.481477556902458,1.3636253294492833,25.22524109270445,31.891698892791407,0.8162365290502933,1.0187663654975143,2.277336217825276,2.30487126293216,38.28390366554698,0.4700002670288068,-0.6118901435523068,-0.9164995193481431,-1.7720023084741694,-0.060996730222116824,-1.3442509139111571,-0.4887481247851291,0.7093999099731434,6.741617581033017,-28.740016963432574,0.4277513945630132,9,0.634999752044676,1.439999580383299,2.7874991893768293,3.0199995040893537,-3.630000591278077,3,-0.42759410274801746,-3.260876055263448,8.989999771118164,1.0000000000000115,9.15999984741211,2.600006103515625,9.350000381469727,-0.42759410274801746
2242,2008-09-12,8.960000038146973,9.020000457763672,8.779999732971191,8.90999984741211,400716.0,0.02166471727092123,1.8235208320477507,-0.3333354526149856,30.543921701323455,31.76345551281335,0.5281450446392224,0.7390701368706978,2.03913968292035,2.0996178324640677,39.46987318852971,0.24999999999999822,-0.5437617040703913,-0.6454999446868896,-1.4500519783648542,0.15905208899107492,-1.047775961525872,-0.24322392784790736,0.4600000381469709,28.08987680461364,-7.751156882244572,0.402276016838982,9,0.4250001907348633,1.25,2.6049997806549072,2.9000000953674316,-3.6999998092651367,4,-0.48883929640548873,-2.481477556902458,8.770000457763674,-3.260876055263448,8.989999771118164,1.0000000000000115,9.15999984741211,-0.48883929640548873
2243,2008-09-15,8.470000267028809,8.850000381469727,8.130000114440918,8.819999694824219,1008873.0,-0.054687474222321675,2.5121895621713026,-6.999961853172862,27.340815809710833,30.24043039777603,0.8942814487188038,1.1477237560545674,2.4658730757065968,2.571359568633806,40.59055489740483,0.8299999237060547,-0.46350329793030554,-1.0464997291564941,-1.9397791114858904,-0.15322034682709784,-1.4931394203211923,-0.599860037991796,0.8079998016357415,26.15385405410564,-12.467337844481978,0.44663969116469787,9,0.5749998092651367,1.4499998092651367,3.0949995517730713,3.3999996185302734,-2.9100003242492676,0,-0.3754427632729336,1.8235208320477507,8.960000038146973,-2.481477556902458,8.770000457763674,-3.260876055263448,8.989999771118164,-0.3754427632729336
2244,2008-09-16,8.020000457763674,8.399999618530272,7.5999999046325675,8.220000267028809,1336947.0,-0.053128665298494804,1.8571494258354615,0.5714289606840257,24.172181875253003,29.138350909636998,1.1623902901531338,1.541280847897312,2.8463954404605776,3.010837572556005,41.32711618343481,0.8700003623962411,-0.476169321377121,-1.4104995727539045,-2.5185459424804044,-0.3024532030274045,-1.9645227576171553,-0.8564763878906536,1.0283996200561507,23.076951292137036,-16.511233287306514,0.55402318486325,9,0.6799995899200422,1.3799993991851789,3.547499179840086,3.8499994277954084,-2.8300004005432147,1,-0.3017456876562208,2.5121895621713026,8.470000267028809,1.8235208320477507,8.960000038146973,-2.481477556902458,8.770000457763674,-0.3017456876562208
2245,2008-09-17,7.199999809265138,8.199999809265138,7.190000057220459,8.189999580383299,790187.0,-0.1022444640517125,-1.0000009442326776,4.9500035762821275,19.10993718730961,28.080848643759026,1.749352762717403,2.258936589244377,3.577898210595982,3.8101721746374464,42.20124745077397,1.0099997520446795,-0.5310832950603483,-2.092000198364256,-3.552520487991809,-0.6314799087367025,-2.8222603431780326,-1.3617400535504798,1.650000572204589,0.502500040135831,-38.80706840579386,0.7302601448137769,9,1.1950004100799552,1.7950003147125235,4.282500028610229,4.610000133514402,-2.1999998092651376,2,-0.2541666628034026,1.8571494258354615,8.020000457763674,2.5121895621713026,8.470000267028809,1.8235208320477507,8.960000038146973,-0.2541666628034026
2246,2008-09-18,7.309999942779541,7.53000020980835,7.119999885559082,7.260000228881836,828207.0,0.015277796726168358,-1.484847433968971,-0.05050477318922265,12.957758548781925,26.168899936976942,1.4500923917742146,2.0467383220232147,3.3820775797466567,3.679776174416812,43.138305474340065,0.4100003242492676,-0.6383897659783973,-1.8505000829696652,-3.5234988786436343,-0.17750128729569603,-2.6869994808066497,-1.0140006851326806,1.2080003738403313,10.0,-23.41636277280115,0.8364993978369847,9,1.0500001907348633,1.619999885559082,3.8525002002716064,4.195000171661377,-2.5900001525878906,3,-0.30642951965146403,-1.0000009442326776,7.199999809265138,1.8571494258354615,8.020000457763674,2.5121895621713026,8.470000267028809,-0.30642951965146403
2247,2008-09-19,8.0,8.0,7.420000076293945,7.679999828338622,1058813.0,0.09439125343660315,2.624997578562605,6.400040054550501,27.644239200729345,24.784754907353882,0.6234218378746554,1.2748201099193608,2.6079921333743457,2.97222746867126,43.65257663439719,0.690000057220459,-0.7169631149910511,-1.0670000314712524,-2.7815457831375348,0.6475457201950299,-1.9242729073043936,-0.20972715563811128,0.23840023040771463,50.8670440569845,20.97474883575221,0.8572728758331409,9,0.27500009536743164,0.929999828338623,3.1625001430511475,3.505000114440918,-3.760000228881837,4,-0.3575000166893004,-1.484847433968971,7.309999942779541,-1.0000009442326776,7.199999809265138,1.8571494258354615,8.020000457763674,-0.3575000166893004
2248,2008-09-22,7.989999771118164,8.239999771118164,7.869999885559082,8.159999847412111,760705.0,-0.0012500286102294922,1.2424240672774036,-0.5312499534339004,25.79852637424561,24.42730818696517,0.469601944040404,1.1965251438555633,2.5278661775661497,2.964442740839104,44.05363268399242,0.36999988555908203,-0.7542135070080818,-0.9820002317428589,-2.7149939194599337,0.750993455974216,-1.8484970756013954,-0.11550338788432235,-0.869999885559082,67.96875523869068,42.771491199208484,0.8664968438585373,9,0.2800002098083496,0.8700003623962402,3.1500003337860107,3.515000343322754,-3.799999713897705,0,-0.3416770488660824,2.624997578562605,8.0,-1.484847433968971,7.309999942779541,-1.0000009442326776,7.199999809265138,-0.3416770488660824
2249,2008-09-23,7.420000076293945,7.880000114440918,7.309999942779541,7.880000114440918,534586.0,-0.07133913781632684,1.4782614104012688,2.7058813629682534,23.127757699502226,23.99115327661783,0.8569430882791629,1.6743761942749735,3.0198903153268475,3.5205072911590705,44.40882784433914,0.679999828338623,-0.8074210090561724,-1.4389999151229862,-3.269592463434135,0.3915926331881625,-2.3542961892785605,-0.5237036409674118,-0.277600193023682,26.785734052562788,6.764502551462687,0.9152962741555745,9,0.7300000190734863,1.3299999237060547,3.6700000762939453,3.9850001335144043,-2.9600000381469727,1,-0.2506738698638148,1.2424240672774036,7.989999771118164,2.624997578562605,8.0,-1.484847433968971,7.309999942779541,-0.2506738698638148
2250,2008-09-24,6.980000019073486,7.429999828338622,6.940000057220459,7.4000000953674325,713106.0,-0.05929919847658882,1.041667660078364,0.9130435684002134,22.776576145875325,23.719079393636815,1.0972256761828678,2.0128008682148604,3.383576125425872,3.9429141170448467,44.61172714472787,0.4899997711181632,-0.9231529340939666,-1.7489999771118168,-3.7273234639737147,0.2293235097500821,-2.7381617205427666,-0.7598382336808678,1.2599997520446777,3.0769208197052635,-17.753593628665833,0.9891617434309493,9,1.000000238418579,1.5649998188018799,3.890000104904175,4.235000133514404,-2.510000228881836,2,-0.2564469852380644,1.4782614104012688,7.420000076293945,1.2424240672774036,7.989999771118164,2.624997578562605,8.0,-0.2564469852380644
2251,2008-09-25,7.239999771118164,7.300000190734862,6.8400001525878915,7.050000190734862,962353.0,0.037249248042149574,1.9677381644563043,-0.4523798711177527,28.05139017940101,23.44213144675654,0.6675742291823656,1.6549298919642368,3.0387161733123023,3.673360613262078,44.782286847638176,0.4600000381469709,-1.0057431349595305,-1.3730001926422126,-3.41713521520567,0.671134829921245,-2.3950677039239423,-0.35093268136048383,0.9740000057220453,28.571409108682072,7.485243152107927,1.0220675112817288,9,0.6050004959106445,1.2350001335144043,3.502500295639038,3.9750003814697266,-2.549999713897705,3,-0.3093922433608327,1.041667660078364,6.980000019073486,1.4782614104012688,7.420000076293945,1.2424240672774036,7.989999771118164,-0.3093922433608327
2252,2008-09-26,7.0900001525878915,7.179999828338622,6.880000114440918,7.170000076293945,474316.0,-0.020718180009984488,5.000028610393291,-0.4210531599315294,26.260498182709185,23.322096154867467,0.5860480025807284,1.6658775389436036,3.110356687929518,3.8141146186951316,46.02041270437227,0.3599996566772461,-1.0825545494592106,-1.380499839782714,-3.432471603214542,0.671471923649114,-2.406485721498629,-0.3545139580668,1.0690396392822246,17.857147722829485,-2.222900305382815,1.0259858817159142,9,0.5299997329711905,1.3849997520446768,3.6524999141693106,4.124999999999999,-2.0399999618530282,4,-0.3342736687433183,1.9677381644563043,7.239999771118164,1.041667660078364,6.980000019073486,1.4782614104012688,7.420000076293945,-0.3342736687433183
2253,2008-09-29,6.3499999046325675,7.170000076293945,6.25,7.0900001525878915,1014807.0,-0.10437238815646843,1.0444443973494215,9.250011920940448,23.540485143735864,23.251907629143343,1.1104801154608657,2.2445119025788367,3.7630728850758333,4.539514304525452,47.637746546984175,0.9200000762939453,-1.1639166344105218,-1.9450001001358048,-4.094668370854916,0.20466817058330644,-3.0198342354953605,-0.8701659647762492,1.756278301666259,6.134963043660089,-14.577787628857987,1.0748341353595554,9,0.8949999809265146,1.8299999237060556,4.265000104904176,4.865000247955323,-0.8199996948242179,0,-0.33228349058321693,5.000028610393291,7.0900001525878915,1.9677381644563043,7.239999771118164,1.041667660078364,6.980000019073486,-0.33228349058321693
2254,2008-09-30,6.380000114440918,6.380000114440918,6.039999961853027,6.0999999046325675,1330465.0,0.004724442560458009,1.4285706987191822,-0.3783785351180787,24.758219539554133,23.879494557170514,0.920144288548812,2.036993085075814,3.6514299727209316,4.492544673113359,49.39214070353587,0.3400001525878906,-1.2843209598892642,-1.7359998941421502,-3.898078788864348,0.42607900058004766,-2.817039341503248,-0.6549604467810513,1.6149013994799786,24.460444981734405,1.9174112183276044,1.0810394473610987,9,0.7599997520446777,1.690000057220459,4.134999990463257,4.835000038146973,-1.1100001335144043,1,-0.3432601908992865,1.0444443973494215,6.3499999046325675,5.000028610393291,7.0900001525878915,1.9677381644563043,7.239999771118164,-0.3432601908992865
2255,2008-10-01,6.699999809265138,6.920000076293945,6.4000000953674325,6.53000020980835,884317.0,0.050156691079034754,-1.4186055279864769,0.6071409716912222,30.360523308472025,25.81313508602497,0.5830777380800054,1.5474545672550457,3.250210801891906,4.157743087805646,50.76309527458046,0.5399999618530273,-1.3573428741135167,-1.258000206947326,-3.3439694396213993,0.8279690257267474,-2.300984823284362,-0.21501559061028885,1.1385095804903296,52.38093075568847,26.689118615474825,1.0429846163370369,10,0.4400000572204581,1.3700003623962393,3.7750000953674308,4.490000247955321,-1.809999942779541,2,-0.3343283335651095,1.4285706987191822,6.380000114440918,1.0444443973494215,6.3499999046325675,5.000028610393291,7.0900001525878915,-0.3343283335651095
2256,2008-10-02,6.300000190734862,6.760000228881836,6.260000228881836,6.760000228881836,451098.0,-0.05970143730110755,1.173912863199577,-2.7058889527789765,25.72992637215995,25.60043366062837,0.9216652508924481,1.7878793237408628,3.575563531136834,4.543498317425823,51.648182251728834,0.5,-1.3950105030068682,-1.4984998464584356,-3.5790694341844285,0.5820697412675573,-2.538784640321432,-0.45821505259543915,1.3946284447884096,22.80704029232625,-2.4747964697943097,1.0402847938629964,10,0.8399996757507333,1.7699999809265146,4.059999465942384,4.774999618530274,-1.0900001525878897,3,-0.2904762452602009,-1.4186055279864769,6.699999809265138,1.4285706987191822,6.380000114440918,1.0444443973494215,6.3499999046325675,-0.2904762452602009
2257,2008-10-03,6.269999980926514,6.360000133514403,6.070000171661378,6.320000171661378,399560.0,-0.00476193792064783,3.4615339471078355,0.10869605780095332,28.08764646951002,25.85478033787997,0.7604245946975627,1.6654148072280233,3.51806829135624,4.55717869584042,52.15189089657159,0.28999996185302557,-1.326696948147017,-1.377500057220459,-3.4405778294115095,0.6855777149705924,-2.4090389433159842,-0.34596117112493374,1.2922583607031388,20.353981927451557,-4.618542469658053,1.0315388860955257,10,0.690000057220459,1.8000001907348633,4.025000095367432,4.775000095367432,-1.1599998474121103,4,-0.25199360901315015,1.173912863199577,6.300000190734862,-1.4186055279864769,6.699999809265138,1.4285706987191822,6.380000114440918,-0.25199360901315015
2258,2008-10-06,5.619999885559082,6.059999942779541,5.5,6.059999942779541,724798.0,-0.10366827708847637,1.5454539543341783,8.799967575196776,27.011489947962644,26.28630614326446,1.1609748344195987,2.1308969373665123,4.069926396990681,5.18228308629725,52.93854221491314,0.7699999809265137,-1.2665668812079796,-1.8410001277923582,-3.9302700210059722,0.24826976542125578,-2.885635074399165,-0.7963651811855517,1.8204777856884409,8.450695712092456,-16.069201283118026,1.044634946606807,10,0.8450000286102295,2.1800003051757812,4.620000123977661,5.394999980926514,-0.9099998474121094,0,-0.10142343530804443,3.4615339471078355,6.269999980926514,1.173912863199577,6.300000190734862,-1.4186055279864769,6.699999809265138,-0.10142343530804443
2259,2008-10-07,5.320000171661377,5.769999980926514,5.0900001525878915,5.690000057220459,1082878.0,-0.053380733097267874,1.5660383809121057,0.8409087214588614,30.000001014547294,27.088908906450232,1.2647667178784232,2.2434878850752336,4.27497884575256,5.4549108400445085,53.82752759917457,0.6799998283386222,-1.3208555709170948,-1.9489998579025265,-4.086089924337546,0.18809020853249248,-3.0175448911200355,-0.8804548246850175,1.9264297324613935,12.568307577177226,-14.370422510646858,1.0685450332175095,10,0.875,2.255000114440918,4.862499713897705,5.694999694824219,-0.8500003814697266,1,0.03947369010730539,1.5454539543341783,5.619999885559082,3.4615339471078355,6.269999980926514,1.173912863199577,6.300000190734862,0.03947369010730539
2260,2008-10-08,4.949999809265137,5.0900001525878915,4.570000171661377,5.010000228881836,1252801.0,-0.06954893805589735,3.7272668160754314,0.16216334641843633,26.209673969293817,26.88427377199388,1.4712464733991188,2.419343941113354,4.527011196565262,5.787605273751769,54.627568857398124,0.75,-1.3910171235591537,-2.1170002222061157,-4.331489503899451,0.09748905948721998,-3.2242448630527836,-1.0097555813594479,2.037658524673448,17.35158117237924,-11.245239059768913,1.1072446408466678,10,0.9250001907348633,2.315000295639038,5.2225000858306885,6.065000057220459,-0.25,2,0.06464650181650877,1.5660383809121057,5.320000171661377,1.5454539543341783,5.619999885559082,3.4615339471078355,6.269999980926514,0.06464650181650877
2261,2008-10-09,5.019999980926514,5.099999904632568,4.849999904632568,5.019999980926514,730830.0,0.014141449365382641,2.125002980235081,-0.0,15.668199980245333,25.707351749497896,1.1769964139739226,2.164999064614655,4.333555629740083,5.680806494026497,55.19249806312391,0.25,-1.4007243009267993,-1.8595000267028805,-4.101712128748243,0.3827120753424822,-2.980606077725561,-0.7383939756801992,1.6291862102932617,25.139654684645485,-0.6136888168088852,1.1211060510226811,10,0.8500001430511475,2.1650002002716064,5.1524999141693115,5.994999885559082,-0.559999942779541,3,-0.025896437238018377,3.7272668160754314,4.949999809265137,1.5660383809121057,5.320000171661377,1.5454539543341783,5.619999885559082,-0.025896437238018377
2262,2008-10-10,4.579999923706055,4.929999828338623,4.46999979019165,4.599999904632568,843558.0,-0.08764941412195992,-2.833329690831027,-100.0,14.255763082483668,24.67571596491432,1.3672959977140682,2.3821709515328298,4.65082393674329,6.079000046417107,55.86536392291559,0.5500001907348633,-1.393051001515877,-2.080500078201294,-4.322712190051574,0.16171203364898545,-3.2016061341264344,-0.9593940222761539,1.778100224775545,6.918246726918084,-12.93766115986385,1.12110605592514,10,1.1150000095367432,2.455000162124634,5.5924999713897705,6.434999942779541,-0.4899997711181632,4,0.13755461243133227,2.125002980235081,5.019999980926514,3.7272668160754314,4.949999809265137,1.5660383809121057,5.320000171661377,0.13755461243133227
2263,2008-10-13,5.289999961853027,5.400000095367432,5.110000133514403,5.179999828338623,839998.0,0.1550218449725329,-1.3200041198808956,-5.500011920940324,28.309570461966857,25.070310511849065,0.5488387650994202,1.4985494907257841,3.8199433704480406,5.335368488509863,55.49922770063678,0.820000171661377,-1.4258992074760943,-1.2115000247955319,-3.3625857255657916,0.9395856759747279,-2.2870428751806617,-0.135957174410402,0.7660041293021802,63.0769270270528,42.27596936006469,1.0755428503851296,10,0.4049999713897705,1.7450001239776611,4.730000019073486,5.589999675750732,-1.2899999618530273,0,-0.03402643282355944,-2.833329690831027,4.579999923706055,2.125002980235081,5.019999980926514,3.7272668160754314,4.949999809265137,-0.03402643282355944
2264,2008-10-14,5.599999904632568,5.989999771118164,5.5,5.539999961853027,891467.0,0.0586011238213604,-6.00000340598295,0.5454533632150923,35.56485155300285,25.648569205685824,0.13025825006294678,1.0518839791939154,3.409193209676763,4.990962835607624,54.25941958907963,0.6999998092651367,-1.4371375915496252,-0.780500054359436,-2.8423385094392,1.281338400720328,-1.811419281899318,0.25041917318044593,-1.130000114440918,74.34211372503624,49.180068198564854,1.030919227539882,10,0.015000104904174805,1.3500001430511466,4.420000076293945,5.279999732971191,-1.7899999618530273,1,-0.1589285502932506,-1.3200041198808956,5.289999961853027,-2.833329690831027,4.579999923706055,2.125002980235081,5.019999980926514,-0.1589285502932506
2265,2008-10-15,5.369999885559082,5.619999885559082,5.139999866485597,5.619999885559082,658990.0,-0.04107143267685065,2.8400001525878835,-4.166670640313441,30.315790678325456,26.15810968414866,0.16959202896844072,1.199241221273212,3.5301469789462825,5.184072051621719,52.78188837420181,0.48000001907348544,-1.3700642833297527,-0.9190000772476195,-2.9901136870969154,1.1521135326016765,-1.9545568821722679,0.11655672767702896,-0.8696000957489014,59.210533332956885,33.0554264904141,1.0355568049246482,10,0.04500007629394531,1.575000047683715,4.627500057220459,5.509999752044678,-1.9399998188018803,2,-0.1675977866941296,-6.00000340598295,5.599999904632568,-1.3200041198808956,5.289999961853027,-2.833329690831027,4.579999923706055,-0.1675977866941296
2266,2008-10-16,5.070000171661377,5.320000171661377,4.820000171661377,5.0900001525878915,1337214.0,-0.0558658697003811,1.0833332505491078,0.07999992370605824,29.38775569783901,26.302566265074102,0.3092933118876209,1.3943082738133619,3.707629029021387,5.445061956040114,51.27092187382455,0.5499997138977051,-1.3281027677504884,-1.1069998025894163,-3.18788117512905,0.9738815699502164,-2.1474404888592327,-0.06655911631959999,-0.5398083822250364,39.47370980254863,11.762148569931192,1.0404406862698163,10,0.19499969482421875,1.754999876022338,4.8475000858306885,5.739999771118164,-1.7900002002716064,3,-0.07297837275516217,2.8400001525878835,5.369999885559082,-6.00000340598295,5.599999904632568,-1.3200041198808956,5.289999961853027,-0.07297837275516217
2267,2008-10-17,5.139999866485597,5.5,4.849999904632568,5.320000171661377,1321144.0,0.013806645454467859,1.407407930685533,9.000023841880203,35.697397528472735,27.267667107353006,0.06944980598197859,1.1584530468406058,3.502760512619445,5.336223136398398,50.99228833515912,0.6500000953674316,-1.3489380656613168,-0.8940001010894765,-2.8358321011242156,1.0478318989452626,-1.8649161011068456,0.07691589892789263,-0.5806119174156192,27.350410630293432,-2.962782060192268,0.9709160000173694,10,0.08999991416931064,1.6050002574920645,4.6675002574920645,5.55999994277954,-1.4999997615814218,4,-0.13229568988365836,1.0833332505491078,5.070000171661377,2.8400001525878835,5.369999885559082,-6.00000340598295,5.599999904632568,-0.13229568988365836
2268,2008-10-20,5.260000228881836,5.360000133514403,5.179999828338623,5.260000228881836,670422.0,0.023346374613485654,-1.2499925494566952,-0.0,37.03703744584808,28.049560044164203,-0.1195597589564219,0.8679411391941141,3.260367325568561,5.179283848707518,51.3546801847876,0.22000026702880682,-1.3077151217698075,-0.6374997615814211,-2.3732765597302423,1.0982770365674002,-1.5053881606558317,0.23038863749298955,-0.672000043370895,37.60685537197998,6.282618178379792,0.8678883990744106,10,-0.03000044822692871,1.3999998569488525,4.537499904632568,5.439999580383301,-1.6700003147125244,0,-0.22243346490170435,1.407407930685533,5.139999866485597,1.0833332505491078,5.070000171661377,2.8400001525878835,5.369999885559082,-0.22243346490170435
2269,2008-10-21,5.559999942779541,5.679999828338622,5.360000133514403,5.389999866485597,913716.0,0.05703416365848302,-1.7826115801170734,100.0,36.744186717023624,29.220061460578624,-0.42682001256712265,0.4442258381278119,2.851510135290596,4.83413440185403,50.96444054479936,0.4199995994567862,-1.290673380098461,-0.2445000410079956,-1.829581472600994,1.3405813905850028,-1.0370407568044948,0.5480406747885036,-0.943959765556456,86.04651936458659,55.0152635808191,0.792540715796499,10,-0.3300001621246338,0.87499976158142,3.9225001335144043,4.849999904632568,-2.0199999809265132,1,-0.28057553216442477,-1.2499925494566952,5.260000228881836,1.407407930685533,5.139999866485597,1.0833332505491078,5.070000171661377,-0.28057553216442477
2270,2008-10-22,5.190000057220459,5.5900001525878915,5.130000114440918,5.53000020980835,564456.0,-0.06654674269189154,-1.0000000000000038,-2.0000000000000107,37.002340298915485,31.59052149598642,-0.0214517930637923,0.70963070789211,3.1209381530597256,5.146315348644183,50.32051646745912,0.46000003814697354,-1.2243744253697653,-0.5249999284744264,-2.030771265789716,0.9807714088408632,-1.2778855971320713,0.2278857401832184,-0.5464806881194724,43.02325968229329,10.499292687212169,0.7528856686576448,10,0.03999972343444824,1.1649997234344482,3.859999895095825,4.954999685287476,-1.4600000381469727,2,-0.26589597287595923,-1.7826115801170734,5.559999942779541,-1.2499925494566952,5.260000228881836,1.407407930685533,5.139999866485597,-0.26589597287595923
2271,2008-10-23,5.0,5.28000020980835,4.860000133514403,5.139999866485597,664328.0,-0.03660887381997735,-1.0000022706552956,0.41176412839816706,35.665913881053115,33.96942714027191,0.18485209096352673,0.7622944250943782,3.1999597289514625,5.269938757922549,49.652474345600474,0.4200000762939462,-1.17220723524429,-0.6029999971389772,-1.9567177206967434,0.750717726418789,-1.2798588589178603,0.07385886463990587,-0.32955102285867,18.072302307892077,-15.330510684770072,0.676858861778883,10,0.4049999713897705,1.3549997806549072,3.695000171661377,4.93999981880188,-1.4200000762939453,3,-0.31399998664855966,-1.0000000000000038,5.190000057220459,-1.7826115801170734,5.559999942779541,-1.2499925494566952,5.260000228881836,-0.31399998664855966
2272,2008-10-24,4.71999979019165,4.869999885559082,4.630000114440918,4.869999885559082,714882.0,-0.056000041961669966,2.199994913740213,1.0714302744200395,38.91625482694863,35.147947625269886,0.5440079679053138,0.9018760330392777,3.362794952219252,5.485890735909006,49.02341864844601,0.36999988555908203,-1.0667997673014167,-0.7645001888275145,-1.9777858777408905,0.4487855000858616,-1.371143033284202,-0.15785734437082688,1.2699999809265137,8.571400026067112,-26.831545468665368,0.6066428444566878,10,0.5900001525878906,1.6349999904632568,3.9250001907348633,5.184999942779541,-1.3599998950958252,4,-0.3050847209345766,-1.0000022706552956,5.0,-1.0000000000000038,5.190000057220459,-1.7826115801170734,5.559999942779541,-0.3050847209345766
2273,2008-10-27,4.239999771118163,4.670000076293945,4.199999809265137,4.570000171661377,595944.0,-0.10169492381566347,-1.2926824162366413,2.2000012715649526,37.26414696480233,35.33675822658094,0.9603983108177427,1.2813927621105394,3.7282751658850257,5.898241441024861,48.00746814616586,0.5199999809265137,-0.935595218152586,-1.139000201225282,-2.4013606378624184,0.12336023541185437,-1.7701804195438502,-0.5078199829067138,1.7228000068664562,2.7027000903734693,-34.11854213585724,0.6311802183185681,10,0.7000000476837167,1.9800000190734872,4.362500190734864,5.664999961853028,-0.9099998474121085,0,-0.14150936287804516,2.199994913740213,4.71999979019165,-1.0000022706552956,5.0,-1.0000000000000038,5.190000057220459,-0.14150936287804516
2274,2008-10-28,4.190000057220459,4.53000020980835,4.139999866485597,4.2899999618530265,500616.0,-0.011792385989803589,-2.8999978542358833,0.30302964623060336,40.30612462116074,36.44679533134041,0.8821203702356151,1.2215397998907012,3.6772542701636013,5.881211026834553,46.81198318453547,0.390000343322753,-0.739298347943321,-1.079499912261963,-2.3561151238840967,0.19711529936017058,-1.7178075180730294,-0.4411923064508967,1.702287722015381,3.4482883358089884,-34.35539782195928,0.6383076058110667,10,0.7199997901916504,1.8199999332427979,4.375,5.714999675750732,-1.1000001430511475,1,-0.14319812287763367,-1.2926824162366413,4.239999771118163,2.199994913740213,4.71999979019165,-1.0000022706552956,5.0,-0.14319812287763367
2275,2008-10-29,4.460000038146973,4.5,4.380000114440918,4.420000076293945,382512.0,0.06443913537930235,1.0,-0.4000000000000036,43.20388321423011,37.981920610939426,0.5246328074251663,0.8170087087179017,3.2998735390136638,5.554331396478958,46.92216339957961,0.309999942779541,-0.6639760391615539,-0.6974999427795412,-1.8306720894612294,0.435672203902147,-1.2640860161203848,-0.13091386943869754,1.327150466323853,28.07018204298722,-10.867164462370361,0.566586073340844,10,0.4499998092651367,1.3249998092651367,3.990000009536743,5.364999771118164,-1.4700000286102295,2,-0.2062780422477718,-2.8999978542358833,4.190000057220459,-1.2926824162366413,4.239999771118163,2.199994913740213,4.71999979019165,-0.2062780422477718
2276,2008-10-30,4.46999979019165,4.78000020980835,4.320000171661377,4.559999942779541,565910.0,0.00224209685182708,-1.3589782464102664,-2.250005960470162,48.50948292360434,39.405485654842934,0.4699978386712047,0.6987033027708307,3.181362436053086,5.483100577601615,46.69217478403398,0.46000003814697266,-0.6604077361637506,-0.5960001707077023,-1.6321144197546502,0.44011407833924565,-1.1140572952311762,-0.07794304618422832,1.2183216760000617,45.20546781969801,2.126300524211061,0.5180571245234742,10,0.440000057220459,1.250000238418579,3.7925002574920654,5.205000162124634,-1.5299997329711914,3,-0.16554805500034186,1.0,4.460000038146973,-2.8999978542358833,4.190000057220459,-1.2926824162366413,4.239999771118163,-0.16554805500034186
2277,2008-10-31,4.690000057220459,4.71999979019165,4.2199997901916495,4.449999809265137,564386.0,0.049217064285225876,2.3333365122507588,-2.666664900606112,40.62499953433863,39.80414810911966,0.2005413263958804,0.373409102962162,2.855426616080197,5.20077052379879,46.318134606704994,0.5000000000000009,-0.607190006270824,-0.29699990749359095,-1.1755418086620963,0.5815419936749144,-0.7362708580778436,0.14227104309066174,0.9054221129888864,85.93748370186367,43.512971250235466,0.43927095058425253,10,0.2199997901916504,0.9699997901916504,3.4700000286102295,4.679999828338623,-1.6400001049041752,4,-0.2366737995675524,-1.3589782464102664,4.46999979019165,1.0,4.460000038146973,-2.8999978542358833,4.190000057220459,-0.2366737995675524
2278,2008-11-03,5.050000190734863,5.300000190734863,4.809999942779541,4.829999923706055,510089.0,0.07675908936507758,-2.769229358471188,0.9166668322349533,41.53846469856625,40.3368456626244,-0.21498828586878993,-0.03318489836529093,2.3908452278300345,4.7805398877583904,45.04399766100441,0.6100001335144043,-0.5126896864284545,0.09150021076202375,-0.736084167330791,0.9190845888548385,-0.32229197828438405,0.5052923998084315,0.458096641251057,78.44828188631793,38.406247325517114,0.41379218904640747,11,-0.18500018119811923,0.6049997806549072,2.997499704360962,4.319999694824219,-1.7100002765655518,0,-0.3346535112492963,2.3333365122507588,4.690000057220459,-1.3589782464102664,4.46999979019165,1.0,4.460000038146973,-0.3346535112492963
2279,2008-11-04,5.53000020980835,5.550000190734863,5.119999885559082,5.119999885559082,816517.0,0.09504950513747157,-1.0975608054122137,1.8636355754767282,52.285719229251214,42.03499887710615,-0.7819183539092212,-0.5234849220673361,1.816455321918788,4.2447244619714315,43.25132411187348,0.5,-0.4594623766186725,0.5610002279281616,-0.2908683883206171,1.4128688441769404,0.1350659198037727,0.9869345360525505,-1.390000343322753,98.49624248847255,58.36404978886989,0.4259343081243893,11,-0.6850001811981201,-2.384185791015625e-07,2.182499647140503,3.544999599456787,-1.5900001525878906,1,-0.39783005472590016,-2.769229358471188,5.050000190734863,2.3333365122507588,4.690000057220459,-1.3589782464102664,4.46999979019165,-0.39783005472590016
2280,2008-11-05,5.269999980926514,5.679999828338622,5.25,5.619999885559082,517186.0,-0.04701631446969634,-1.2051280797271955,-0.8536576288651401,52.89017062225595,43.94880518168424,-0.5692382241005527,-0.2511589300959427,1.9803221280023493,4.438208486758876,40.95703690900442,0.42999982833862216,-0.42623154779711037,0.2849999904632572,-0.5773225342868278,1.1473225152133422,-0.14616127191178485,0.7161612528382992,-1.101800107955932,71.91781940413652,30.392742370097274,0.4311612623750423,11,-0.3600001335144043,0.25999999046325684,2.3350000381469727,3.6999998092651367,-1.5499999523162842,2,-0.41366225325373496,-1.0975608054122137,5.53000020980835,-2.769229358471188,5.050000190734863,2.3333365122507588,4.690000057220459,-0.41366225325373496
2281,2008-11-06,4.889999866485597,5.110000133514403,4.579999923706055,5.110000133514403,468887.0,-0.07210628383609774,3.818177877383672,0.6285723627832533,46.684350535221185,44.81192692704786,-0.2307481831378766,0.1250119669869223,2.258435864622615,4.751841196121187,38.8541554518215,0.690000057220459,-0.4260323568934741,-0.08850011825561399,-0.9516712206473246,0.7746709841360966,-0.5200856694514693,0.3430854329402413,-0.6613279953002937,45.890414985489244,2.466077353076628,0.4315855511958552,11,0.019999980926512784,0.5600001811981192,2.7150001525878897,4.079999923706054,-1.4599997997283949,3,-0.3885480386146448,-1.2051280797271955,5.269999980926514,-1.0975608054122137,5.53000020980835,-2.769229358471188,5.050000190734863,-0.3885480386146448
2282,2008-11-07,5.210000038146973,5.269999980926514,4.860000133514403,4.860000133514403,470940.0,0.06543970969294888,-1.3428569093041787,-1.5909067264302015,49.370274718239706,46.15705223298534,-0.5296283615055648,-0.15322617157819263,1.825916685733688,4.369854056463115,36.31210510392204,0.40999984741211026,-0.3950645690942922,0.20000004768371582,-0.6477835196433581,1.0477836150107898,-0.22389173597982115,0.6238918313472528,-0.9232750486755368,57.2727426418602,12.570867431377373,0.42389178366353675,11,-0.3000001907348633,0.039999961853027344,2.3949999809265137,3.7599997520446777,-1.9200000762939449,4,-0.4357005689646557,3.818177877383672,4.889999866485597,-1.2051280797271955,5.269999980926514,-1.0975608054122137,5.53000020980835,-0.4357005689646557
2283,2008-11-10,5.110000133514403,5.489999771118164,5.099999904632568,5.440000057220459,397905.0,-0.019193839520226907,-1.2285682366853587,-0.9428571817826359,44.031833493037915,46.57101988541614,-0.3277021259686643,-0.07104536014722562,1.812494708555863,4.411606002166594,34.59205058358536,0.3899998664855957,-0.3421438325899979,0.10900013446807755,-0.7300445213428937,0.9480447902790488,-0.31052219343740806,0.5285224623735632,-0.7675441504882805,48.18184143255762,8.349993387497122,0.4195223279054857,11,-0.16000032424926758,-0.01000022888183505,2.4049999713897714,3.859999656677247,-1.7100000381469713,0,-0.4031311403863612,-1.3428569093041787,5.210000038146973,3.818177877383672,4.889999866485597,-1.2051280797271955,5.269999980926514,-0.4031311403863612
2284,2008-11-11,4.710000038146973,5.0900001525878915,4.670000076293945,5.019999980926514,471904.0,-0.07827790311471683,-1.1538472824552033,0.9393939831806466,43.684211384886694,46.62438968215576,0.17189345707889014,0.27284854937086056,2.088862568148871,4.752516543941837,34.16888592657366,0.4400000572204581,-0.2993380516582622,-0.24649996757507342,-1.0452168057266311,0.5522168705764843,-0.6458583866508523,0.15285845150070543,-0.31404230130834954,11.818193246511404,-26.469423611504773,0.3993584190757789,11,0.23999977111816317,0.3549997806549072,2.4225000143051147,3.989999771118164,-1.4600000381469727,1,-0.2908705122891362,-1.2285682366853587,5.110000133514403,-1.3428569093041787,5.210000038146973,3.818177877383672,4.889999866485597,-0.2908705122891362
2285,2008-11-12,4.46999979019165,4.809999942779541,4.429999828338623,4.800000190734863,453565.0,-0.050955466244485215,1.1714298170443445,1.064517617598063,43.11688192660004,46.02521179359973,0.4620509320192223,0.4658503064394708,2.2031165320067565,4.929036693535302,33.50515402205966,0.38000011444091797,-0.2111379508524669,-0.4415002107620243,-1.2435313285925398,0.3605309070684912,-0.8425157696772825,-0.040484651846766084,1.2100000381469718,3.7735815105932082,-35.53976626527733,0.4010155589152579,11,0.48000001907348544,0.5950000286102295,2.4150004386901855,4.025000095367432,-1.0899996757507324,2,-0.11856817848943746,-1.1538472824552033,4.710000038146973,-1.2285682366853587,5.110000133514403,-1.3428569093041787,5.210000038146973,-0.11856817848943746
2286,2008-11-13,4.699999809265137,4.739999771118164,4.449999809265137,4.460000038146973,484701.0,0.05145414538456272,-1.2307669735539009,-0.7272711509534564,49.73684240246078,47.03763877894663,0.29961515660571436,0.21788036252275056,1.8593782602920061,4.64311543131763,32.543789696992974,0.28999996185302734,-0.12648208636895664,-0.19300017356872523,-0.9967048987287308,0.6107045515912803,-0.5948525361487276,0.2088521890112771,0.9550000190734851,25.47169768882415,-16.99787933302371,0.4018523625800027,11,0.35500001907348633,0.36500000953674316,1.8700002431869507,3.5350000858306885,-1.3299999237060547,3,-0.20851060009045708,1.1714298170443445,4.46999979019165,-1.1538472824552033,4.710000038146973,-1.2285682366853587,5.110000133514403,-0.20851060009045708
2287,2008-11-14,4.460000038146973,5.099999904632568,4.449999809265137,4.889999866485597,653264.0,-0.05106378316123572,-1.888887476038948,-1.791667660078364,53.08989102664905,48.321130593178054,0.5627361350393008,0.4261743825130724,1.9869535021491664,4.819163130483721,31.641534863333078,0.6500000953674316,-0.0744527133134456,-0.39899995326995885,-1.2161298632094697,0.418129956669552,-0.8075649082397138,0.009565001699796127,1.1704997901916494,2.8302086252649032,-42.824355332456065,0.4085649549697553,11,0.5949997901916504,0.6049997806549072,2.067500114440918,3.7749998569488525,-1.0599999427795406,4,-0.23094169564574984,-1.2307669735539009,4.699999809265137,1.1714298170443445,4.46999979019165,-1.1538472824552033,4.710000038146973,-0.23094169564574984
2288,2008-11-17,4.0900001525878915,4.630000114440918,3.940000057220459,4.599999904632568,705518.0,-0.08295961488664194,1.4210521032276846,1.1860464084721754,48.711341631527596,47.92397752676432,0.8741673267717429,0.7420729984941437,2.235977188405495,5.120334427579713,30.90527264019719,0.690000057220459,-0.056984054732894585,-0.7104998350143426,-1.573017042031732,0.15201737200304688,-1.1417584385230368,-0.2792412315056483,1.516489675750731,12.931044405055209,-36.49001399253866,0.4312586035086946,11,0.7199997901916495,0.87499976158142,2.2749998569488517,4.09499955177307,0.2999997138977051,0,-0.19559906134200866,-1.888887476038948,4.460000038146973,-1.2307669735539009,4.699999809265137,1.1714298170443445,4.46999979019165,-0.19559906134200866
2289,2008-11-18,4.0,4.130000114440918,3.559999942779541,4.0399999618530265,1198687.0,-0.02200492646215313,4.18181345286037,0.07843133588332096,43.783784550066855,46.91215685207664,0.8094339212954536,0.7475360761629943,2.207586287117552,5.145074031445834,30.909043452474293,0.570000171661377,-0.02660822196748036,-0.7224999904632572,-1.5779439485856326,0.13294396765911864,-1.1502219695244449,-0.2947780114020695,1.539830237493896,28.571432994778945,-22.577526272811625,0.42772197906118786,11,0.5249998569488525,0.7749998569488525,2.365000009536743,4.1549999713897705,0.26999998092651367,1,-0.14999997615814198,1.4210521032276846,4.0900001525878915,-1.888887476038948,4.460000038146973,-1.2307669735539009,4.699999809265137,-0.14999997615814198
2290,2008-11-19,3.809999942779541,3.990000009536743,3.75,3.9700000286102295,357364.0,-0.047500014305114746,1.3999995231629554,4.000005960470251,41.49484966852452,46.3355456446659,0.8611082771811596,0.8736410886727555,2.2800269551796104,5.25686914461312,30.68056636673019,0.25,-0.03252515974323611,-0.8435000419616703,-1.7605727010678436,0.07357261714450303,-1.302036371514757,-0.3849637124085836,1.6110404770314934,16.233766635888994,-34.19363717001225,0.45853632955308665,11,0.7149999141693115,0.809999942779541,2.4725000858306885,4.3450000286102295,0.3400001525878906,2,-0.14698161448553715,4.18181345286037,4.0,1.4210521032276846,4.0900001525878915,-1.888887476038948,4.460000038146973,-0.14698161448553715
2291,2008-11-20,3.4300000667572017,3.7000000476837163,3.2699999809265137,3.7000000476837163,578613.0,-0.09973750176623752,2.1851859046926005,1.687498975545723,34.40594332567069,44.672842156602684,1.1311838175856779,1.1910557893938942,2.5427203108506142,5.5564588042847785,30.348565026888576,0.5399999618530273,-0.13576470696808407,-1.1449999213218693,-2.1961647433013263,-0.09383509934241197,-1.6705823323115978,-0.6194175103321409,1.8793779244319428,8.743174453617527,-35.65606160672604,0.5255824109897287,11,0.9499998092651372,1.0449998378753667,2.749999880790711,4.679999828338623,1.1299998760223393,3,-0.014577245289547403,1.3999995231629554,3.809999942779541,4.18181345286037,4.0,1.4210521032276846,4.0900001525878915,-0.014577245289547403
2292,2008-11-21,3.2799999713897705,3.5699999332427983,3.220000028610229,3.4300000667572017,514460.0,-0.04373180537843102,-1.592592069314465,0.5555559480141462,26.892951383098307,42.76852192216496,1.0936296244742625,1.2939866754186218,2.565127073839875,5.628511561989072,29.80053140266572,0.34999990463256925,-0.23783900769460686,-1.2230000257492062,-2.419558306890658,-0.02644174460775428,-1.8212791663199326,-0.6247208851784802,1.866227778978364,4.2553148317145695,-34.35655865550868,0.598279140570726,11,0.8799999952316284,1.1699999570846549,2.7649999856948853,4.809999942779541,1.7999999523162842,4,0.0274389984616914,2.1851859046926005,3.4300000667572017,1.3999995231629554,3.809999942779541,4.18181345286037,4.0,0.0274389984616914
2293,2008-11-24,3.640000104904175,3.7799999713897705,3.309999942779541,3.369999885559082,722860.0,0.109756139223949,-1.410255908652697,-1.800000317891242,24.52830564561583,40.64008795113485,0.5623147896626666,0.9346513834093049,2.094882716799482,5.187714674936139,28.69294536430672,0.5,-0.28420663893972087,-0.8329999089241031,-2.0860736359889867,0.4200738181407804,-1.459536772456545,-0.20646304539166138,1.3136048732881687,46.15385018459101,14.492481157870472,0.6265368635324418,11,0.5199998617172241,0.8099998235702506,2.3474998474121094,4.449999809265137,1.2599999904632568,0,-0.06593406665384172,-1.592592069314465,3.2799999713897705,2.1851859046926005,3.4300000667572017,1.3999995231629554,3.809999942779541,-0.06593406665384172
2294,2008-11-25,3.5899999141693115,3.7899999618530273,3.4500000476837163,3.640000104904175,846528.0,-0.013736315740073168,-1.0606060168193538,-0.18518574116770262,26.000003950935636,38.73821262050547,0.4880601966733984,0.9880543773628361,2.0462917386988764,5.155966774004574,27.46753877453891,0.3399999141693111,-0.37723128328168,-0.8530000925064085,-2.1620793653994212,0.4560791803866042,-1.5075397289529153,-0.19846045605990215,1.190244569064821,48.05193437977421,20.595305937947092,0.6545396364465064,11,0.5700000524520874,0.8600000143051139,2.3550000190734863,4.5,1.1600000858306885,1,0.22284121767211706,-1.410255908652697,3.640000104904175,-1.592592069314465,3.2799999713897705,2.1851859046926005,3.4300000667572017,0.22284121767211706
2295,2008-11-26,3.539999961853028,3.619999885559082,3.390000104904175,3.5699999332427983,951029.0,-0.013927563652283093,2.5384615384615627,0.5999971389879647,28.706629825361787,36.40152233416114,0.4383652683977233,1.0177783006438115,2.021521898246499,5.119106177417933,26.20027711811104,0.22999978065490723,-0.4503832815300619,-0.857000041007995,-2.226811449523526,0.5128113675075361,-1.5419057452657605,-0.17209433675022945,1.0842200759187146,56.140345740442555,29.734250359855444,0.6849057042577656,11,0.6200000047683711,0.9099999666213976,2.292499780654907,4.549999952316284,1.1199998855590807,2,0.2062146968756926,-1.0606060168193538,3.5899999141693115,-1.410255908652697,3.640000104904175,-1.592592069314465,3.2799999713897705,0.2062146968756926
2296,2008-11-27,3.7300000190734863,3.7799999713897705,3.5499999523162837,3.5999999046325684,387904.0,0.053672333126524086,1.0000000000000038,-4.3333412806268825,25.65789793584439,33.35352310184952,0.1076180348045841,0.8110813525814002,1.7538720987419776,4.844065307873533,25.371654720993696,0.24000000953674272,-0.49609393647371647,-0.6299999952316284,-2.031127411739771,0.771127421276514,-1.3305637034856996,0.0705637130224428,0.7537980177821044,89.47369301638439,64.20547582250991,0.7005637082540711,11,0.1950000524520874,0.719999909400939,2.062499761581421,4.104999780654907,0.7699999809265137,3,0.11260055607138342,2.5384615384615627,3.539999961853028,-1.0606060168193538,3.5899999141693115,-1.410255908652697,3.640000104904175,0.11260055607138342
2297,2008-11-28,3.5799999237060547,3.839999914169312,3.4600000381469727,3.7699999809265137,894927.0,-0.040214502573833966,1.303030084096751,-1.4615376150827128,25.24272009463904,30.74589848663967,0.13372544351104665,0.9208728604827794,1.8006343007332042,4.905053590254239,24.435982261706695,0.3799998760223393,-0.5307833417610182,-0.7245000839233402,-2.1581480459471623,0.7091478781004819,-1.4413240649352517,-0.007676102911429172,0.7774183123249996,50.94339537764826,27.393251706302685,0.716823981011911,11,0.09500014781951904,0.8700000047683707,2.299999952316284,4.055000066757202,1.25,4,0.27374302792134686,1.0000000000000038,3.7300000190734863,2.5384615384615627,3.539999961853028,-1.0606060168193538,3.5899999141693115,0.27374302792134686
2298,2008-12-01,3.359999895095825,3.609999895095825,3.3199999332427983,3.609999895095825,704463.0,-0.06145252326778905,1.3199996948242152,1.3157890774207635,26.804125738493212,28.859269729798154,0.2674057925470965,1.0622317608787402,1.9130338612829725,5.03178311977682,24.72936109414894,0.2899999618530269,-0.6279051916556968,-0.8600000977516178,-2.307786114575358,0.5877859190721226,-1.5838931061634884,-0.13610708933974758,0.8836765201931467,7.692300638503233,-16.62548168246295,0.7238930084118702,12,0.24500012397766113,1.0900000333786002,2.472499966621399,4.244999885559082,1.1800000667572021,0,0.5119047864021364,1.303030084096751,3.5799999237060547,1.0000000000000038,3.7300000190734863,2.5384615384615627,3.539999961853028,0.5119047864021364
2299,2008-12-02,3.3299999237060547,3.5499999523162837,3.25,3.3199999332427983,906967.0,-0.008928563192385108,-3.0000031789174137,-0.03999996185302557,28.888893598391178,27.458607944227786,0.21497891117839352,0.968624343721264,1.8512418789521545,4.977610223844785,25.54080589760276,0.29999995231628374,-0.7331840791846704,-0.7800000548362735,-2.140371533252196,0.5803714235796487,-1.4601857940442349,-0.09981431562831222,0.811308852915043,13.55931107527198,-12.805403380670596,0.6801857392079611,12,0.20000004768371582,1.1200000047683707,2.2499998807907104,4.139999866485596,0.9300003051757821,1,0.4714715338233635,1.3199996948242152,3.359999895095825,1.303030084096751,3.5799999237060547,1.0000000000000038,3.7300000190734863,0.4714715338233635
2300,2008-12-03,3.0899999141693115,3.4200000762939453,2.7799999713897705,3.3199999332427983,1393891.0,-0.07207207658720904,1.9767425613456113,-23.000023841881713,20.2952079190151,25.890748454599386,0.3823103980127418,1.0929672841028975,2.0089532495775924,5.13533868523367,26.83337681030416,0.6400001049041748,-0.8055286055426798,-0.9110000610351561,-2.2286998325950167,0.40669971052470455,-1.5698499468150864,-0.25215017525522576,0.9591779876506994,29.245279199417347,2.6532772566309433,0.6588498857799303,12,0.2200000286102295,1.1399999856948853,2.3700000047683716,4.28000020980835,1.2700002193450919,2,0.5372168711781173,-3.0000031789174137,3.3299999237060547,1.3199996948242152,3.359999895095825,1.303030084096751,3.5799999237060547,0.5372168711781173
2301,2008-12-04,2.990000009536743,3.1600000858306885,2.9500000476837163,3.1600000858306885,677282.0,-0.03236242958260771,1.4705875753121826,0.739130705200633,21.400782216908354,25.280507436133835,0.46190709555189136,1.0997081948012406,2.015424042702996,5.1467005025688195,27.361726934663643,0.2100000381469722,-0.8582646480412692,-0.9159999728202819,-2.2377914540197326,0.4057915083791688,-1.576895713420007,-0.25510423222055634,0.906876540631639,19.81132542293433,-9.382118156666476,0.6608957405997254,12,0.31999993324279785,1.2399998903274536,2.357499837875366,4.269999980926514,1.5099999904632568,3,0.5585283720899077,1.9767425613456113,3.0899999141693115,-3.0000031789174137,3.3299999237060547,1.3199996948242152,3.359999895095825,0.5585283720899077
2302,2008-12-05,2.940000057220459,3.0799999237060547,2.900000095367432,2.9800000190734863,340428.0,-0.016722392025687927,-2.0000000000000147,0.235293787656094,24.444447741095686,25.271189891187152,0.5125011056542643,1.0233958331751198,1.9742211878948552,5.111821556511892,28.236574228928784,0.1799998283386226,-0.8913983690821441,-0.8524999260902404,-2.089982526338587,0.38498267415810616,-1.4712412262144134,-0.23375862596606733,0.82285130349449,19.277120546742683,-11.478798058456192,0.6187413001241733,12,0.36999988555908203,1.2899998426437378,2.3749998807907104,4.204999685287476,1.2100000381469727,4,0.5306122151080499,1.4705875753121826,2.990000009536743,1.9767425613456113,3.0899999141693115,-3.0000031789174137,3.3299999237060547,0.5306122151080499
2303,2008-12-08,3.0499999523162837,3.140000104904175,2.9500000476837163,3.0299999713897705,440297.0,0.03741492957650516,-1.1111137602089662,-0.4999999999999889,29.074890839486415,25.612843989915017,0.3464403097554922,0.7917461449177452,1.79627235936008,4.917359385065964,29.50109898586778,0.20000004768371582,-0.8586220715148349,-0.6395000219345097,-1.7518512298219258,0.4728511859529063,-1.1956756258782177,-0.0833244179908017,0.5949092416796438,35.06493345644398,3.866105761684093,0.5561756039437081,12,0.2599999904632573,1.179999947547913,2.2349998950958256,4.074999809265137,0.9900000095367427,0,0.5836065571207543,-2.0000000000000147,2.940000057220459,1.4705875753121826,2.990000009536743,1.9767425613456113,3.0899999141693115,0.5836065571207543
2304,2008-12-09,3.3399999141693115,3.3499999046325684,3.039999961853028,3.0699999332427983,717543.0,0.09508195619242255,1.1379309210850812,13.5000119209406,40.08438810076071,26.87703935384823,0.01927552032264712,0.4151306567962951,1.4393251847533577,4.547238781764868,30.103692891458316,0.30999994277954057,-0.7738459771961614,-0.28100005388259897,-1.292947591592954,0.7309474838277565,-0.7869738227377763,0.2249737149725788,0.20112017311387698,87.49997671693946,52.16062408770456,0.5059737688551778,12,-0.029999971389770508,0.8899999856948853,1.9200000762939453,3.7849998474121094,0.3400001525878902,1,0.35928146063505717,-1.1111137602089662,3.0499999523162837,-2.0000000000000147,2.940000057220459,1.4705875753121826,2.990000009536743,0.35928146063505717
2305,2008-12-10,3.940000057220459,3.9500000476837163,3.4300000667572017,3.440000057220459,1314569.0,0.17964076600893364,1.0,1.8518519826713862,59.84555817509109,30.675668269320084,-0.5788945913518968,-0.23885797272717868,0.7676534516175684,3.8689952077690624,29.96307199069993,0.6100001335144047,-0.690626217713656,0.34550007581710807,-0.5982990791851908,1.289299230819407,-0.12639950168404113,0.8173996533182573,-1.1600000858306885,99.04761991262976,57.851279996916745,0.4718995775011493,12,-0.5750000476837158,0.2899998426437378,1.247499942779541,3.184999704360962,-0.3300001621246338,2,0.08121831650102251,1.1379309210850812,3.3399999141693115,-1.1111137602089662,3.0499999523162837,-2.0000000000000147,2.940000057220459,0.08121831650102251
2306,2008-12-11,3.7200000286102295,4.2800002098083505,3.650000095367432,4.199999809265137,1130723.0,-0.055837569902329465,-1.0322595902966702,-0.9599995613098145,58.27067675912108,34.34544123204031,-0.40282342164903007,-0.10123169914552665,0.924842913803797,4.015065041861674,29.580979224234248,0.6300001144409184,-0.619319017182411,0.17450003623962385,-0.6171265939355415,0.9661266664147892,-0.22131327884795882,0.5703133513272065,-0.9166000556945799,59.42028008997704,12.991364959720443,0.39581331508758255,12,-0.189999938011169,0.4149998426437378,1.4999998807907104,3.4000000953674316,-0.1400001049041748,3,0.1720430376295654,1.0,3.940000057220459,1.1379309210850812,3.3399999141693115,-1.1111137602089662,3.0499999523162837,0.1720430376295654
2307,2008-12-12,3.4300000667572017,3.7000000476837163,3.359999895095825,3.5999999046325684,720799.0,-0.07795697839318838,-1.193548089383845,0.35416649075010087,45.945945448359446,36.47231008869212,-0.15236092948512026,0.11346412176543508,1.1483346109207884,4.223269086627857,30.040678188195397,0.3600001335144043,-0.5700154919232778,-0.06399992704391533,-0.7290175888038992,0.6010177347160681,-0.39650875792390705,0.2685089038360764,-0.5675360843658441,36.09022259867248,-9.944968374690418,0.3325088308799918,12,0.1000000238418588,0.7049998044967656,1.749999880790711,3.6900000572204594,0.27999997138977095,4,0.31195332723547153,-1.0322595902966702,3.7200000286102295,1.0,3.940000057220459,1.1379309210850812,3.3399999141693115,0.31195332723547153
2308,2008-12-15,3.289999961853028,3.690000057220459,3.2100000381469727,3.650000095367432,581943.0,-0.040816356320521385,1.1818179847780639,2.1176498637506587,44.40298610366671,38.19609814483384,-0.026076785996686613,0.20074975994066202,1.239783033083087,4.279190087019662,29.993971665843034,0.48000001907348633,-0.5303751843760494,-0.1640000224113458,-0.7718573703150642,0.44385732549237256,-0.467928696363205,0.13992865154051337,-0.3708345303649905,20.161286291049798,-24.560513994688783,0.3039286739518593,12,0.24000012874603271,0.8449999094009395,1.789999961853027,3.8300001621246333,0.350000143051147,0,0.2613982199045455,-1.193548089383845,3.4300000667572017,-1.0322595902966702,3.7200000286102295,1.0,3.940000057220459,0.2613982199045455
2309,2008-12-16,3.400000095367432,3.4800000190734863,3.150000095367432,3.3299999237060547,516268.0,0.033434691425482166,1.8695643159978814,-0.1944448491671922,47.44525814203725,41.2127703918363,-0.1398051817785002,0.04584487742732746,1.0911797645731522,4.089208028964599,29.568240852861255,0.32999992370605424,-0.4740659372475222,-0.023999893665313188,-0.5749569776167345,0.5269571902861081,-0.29947843564102383,0.25147864831039746,-0.42640127274658246,22.123891564709318,-20.27970861824744,0.2754785419757107,12,0.19000005722045943,0.5399998426437373,1.6249997615814205,3.720000028610229,0.5799999237060542,1,0.18823524956884774,1.1818179847780639,3.289999961853028,-1.193548089383845,3.4300000667572017,-1.0322595902966702,3.7200000286102295,0.18823524956884774
2310,2008-12-17,3.25,3.5,3.25,3.4500000476837163,518806.0,-0.04411767387060084,-1.4999994039536944,-2.857136531767483,41.1111116997989,43.40280700104636,0.03942351798759525,0.15994030237027435,1.2119658402022626,4.1492390548421785,29.103741815813255,0.25,-0.4148543607811144,-0.14599999189376822,-0.6706512845659729,0.37865130077843645,-0.40832563822987034,0.11632565444233389,-0.22414512189165015,8.849548186288821,-26.459874213316326,0.2623256463361022,12,0.3400001525878915,0.6899999380111694,1.7574998140335083,3.870000123977661,0.630000114440918,2,0.13230771284836984,1.8695643159978814,3.400000095367432,1.1818179847780639,3.289999961853028,-1.193548089383845,3.4300000667572017,0.13230771284836984
2311,2008-12-18,3.380000114440918,3.4800000190734863,3.2000000476837163,3.259999990463257,635732.0,0.04000003521259021,-1.333333002196436,-0.6000004768370432,46.2686606997976,45.82771955201324,-0.032896729600641716,0.02740744855589705,1.0514033288983384,3.9271963754526054,28.153448284244536,0.27999997138977006,-0.3613693392982351,-0.013499879837036044,-0.5379454800491232,0.5109457203750511,-0.27572267994307964,0.24872292026900755,-0.30397942306456827,41.81818891162768,8.135796214699546,0.26222280010604365,12,0.23500001430511563,0.5599998235702515,1.6274996995925903,3.7200000286102295,0.25999999046325684,3,0.06804727007914657,-1.4999994039536944,3.25,1.8695643159978814,3.400000095367432,1.1818179847780639,3.289999961853028,0.06804727007914657
2312,2008-12-19,3.369999885559082,3.4800000190734863,3.309999942779541,3.3299999237060547,892664.0,-0.0029586474980016764,-3.250005960470162,0.3333326710601867,50.20242891532213,48.175223782661654,0.049744642658041904,0.046900574607610324,1.04427951409519,3.848312916566739,27.102945727298568,0.1700000762939453,-0.2571868449499872,-0.02800010442733747,-0.5498833625366553,0.4938831536819803,-0.28894173348199637,0.23294152462732143,-0.24582001344545246,40.740704765369564,3.614974828059225,0.2609416290546588,12,0.29000020027160733,0.5700000524520874,1.6899999380111694,3.680000066757202,0.10000014305114702,4,0.062314553495046665,-1.333333002196436,3.380000114440918,-1.4999994039536944,3.25,1.8695643159978814,3.400000095367432,0.062314553495046665
2313,2008-12-22,3.400000095367432,3.4800000190734863,3.3399999141693115,3.400000095367432,419314.0,0.008902139711311374,-1.3333280351586696,0.0,51.41700709676336,49.43440367110639,0.08338150785893372,-0.002109911075493631,0.9742618797653386,3.726785032747006,26.436914063183714,0.1400001049041748,-0.14710466978676395,0.014000105857849388,-0.4953400423572045,0.5233402540729033,-0.2406699682496778,0.26867017996537657,-0.22958740974601355,71.42859089131798,30.027993425894337,0.25467007410752696,12,0.31500005722045943,0.30499994754791215,1.6599997282028194,3.5699999332427974,0.2099997997283931,0,0.09117645120125784,-3.250005960470162,3.369999885559082,-1.333333002196436,3.380000114440918,-1.4999994039536944,3.25,0.09117645120125784
2314,2008-12-23,4.389999866485597,4.849999904632568,3.740000009536743,3.880000114440918,3067032.0,0.2911763951027704,-1.8101264523917309,100.0,70.18633149462289,50.58337848438771,-0.8292130978554741,-0.9793125535083282,-0.055070258339621425,2.65950580114896,25.7981535035112,1.4499998092651363,-0.02043959437360332,0.9639998793602,0.2886161874301436,1.6393835712902565,0.6263080333951718,1.3016917253252283,-1.175203679896701,72.12120739224821,27.97752247433604,0.33769184596502827,12,-0.3899998664855966,-0.5749999284744272,0.4975000619888297,2.380000352859496,-0.5899999141693129,1,-0.1708427754877888,-1.3333280351586696,3.400000095367432,-3.250005960470162,3.369999885559082,-1.333333002196436,3.380000114440918,-0.1708427754877888
2315,2008-12-29,4.269999980926514,4.599999904632568,3.9800000190734863,4.4099998474121085,908037.0,-0.02733482669901499,1.384615031925166,-0.27450967559162676,69.7530830129952,51.859201401484825,-0.7347464109005561,-0.8451500656672986,0.03080662534311429,2.6989874955241557,25.0550564335692,0.619999885559082,0.09279836777014827,0.8074999928474424,0.03434856522014407,1.5806514204747408,0.42092427903379326,1.1940757066610916,-0.9570915712549977,64.84848642480617,16.898771723757577,0.3865757138136491,12,-0.26999998092651367,-0.45500004291534424,0.37999987602233887,2.31000018119812,-0.4500000476837154,0,-0.06791568223616307,-1.8101264523917309,4.389999866485597,-1.3333280351586696,3.400000095367432,-3.250005960470162,3.369999885559082,-0.06791568223616307
2316,2008-12-30,4.150000095367432,4.46999979019165,4.150000095367432,4.46999979019165,588581.0,-0.02810301782086755,1.0,2.2857142857143002,68.27794387843448,54.34053456038206,-0.6116590039244421,-0.7294719049285243,0.12425692459868465,2.733121847800364,24.632664137710574,0.31999969482421875,0.1593487603579704,0.6665001034736635,-0.15833225530697614,1.4913324622543032,0.2540839240833437,1.0789162828639833,-0.7448661959982523,54.545465804891855,2.8462202016939315,0.4124161793903197,12,-0.15000009536743164,-0.3350001573562622,0.42249977588653564,2.3450000286102286,-0.09999990463256836,1,-0.0650602348727437,1.384615031925166,4.269999980926514,-1.8101264523917309,4.389999866485597,-1.3333280351586696,3.400000095367432,-0.0650602348727437
2317,2009-01-02,4.559999942779541,4.599999904632568,4.260000228881837,4.389999866485597,573736.0,0.09879514168440262,1.7199974060058523,-0.5312507450587675,70.91412513698334,57.28621667519502,-0.9437579157716076,-1.1196955536472992,-0.31033231466337696,2.2334997145035063,24.144569555657984,0.4499998092651367,0.13251196126368026,1.0274999499320985,0.07238354468327124,1.9826163551809253,0.5499417473076846,1.5050581525565119,-1.0681740830945583,80.7947043917492,25.876346167021502,0.4775582026244134,1,-0.559999942779541,-0.7450000047683716,-0.1325000524520874,1.7850000858306876,-0.40000009536743253,4,-0.20175435294294797,1.0,4.150000095367432,1.384615031925166,4.269999980926514,-1.8101264523917309,4.389999866485597,-0.20175435294294797
2318,2009-01-05,5.079999923706055,5.099999904632568,4.670000076293945,4.679999828338623,1336870.0,0.11403508496746784,-1.0476201829466976,2.3529406814841534,72.65624781721293,60.08743775021454,-1.3221862321783826,-1.5855209751470096,-0.8532547844369933,1.6328572226622518,23.70451755983905,0.5399999618530273,0.1400593984882068,1.4614999294281006,0.28719120571059165,2.6358086531456095,0.8743455675693461,2.048654291286855,-1.5066836213242167,98.52941305373378,45.760633805421094,0.5871543618587545,1,-0.9299999475479126,-1.1399999856948853,-0.7749999761581421,1.1200002431869498,-1.0999999046325684,0,-0.31692911796763745,1.7199974060058523,4.559999942779541,1.0,4.150000095367432,1.384615031925166,4.269999980926514,-0.31692911796763745
2319,2009-01-06,4.900000095367432,5.170000076293945,4.880000114440918,5.150000095367432,483789.0,-0.03543303760668293,1.0,-0.6249998509884236,64.03508796390537,62.63454622400414,-1.0136292181199331,-1.3511437454813473,-0.7084130378472935,1.7365763446508709,23.18312716414068,0.28999996185302734,0.21061144521384279,1.2030000925064086,-0.09363683998000738,2.499637024992824,0.5546816262632008,1.8513185587496164,-1.2045491048055355,77.31092706355277,29.140477969186442,0.6483184662432078,1,-0.7150000333786011,-0.9250000715255737,-0.595000147819519,1.220000147819519,-1.0500001907348637,1,-0.26326534187034023,-1.0476201829466976,5.079999923706055,1.7199974060058523,4.559999942779541,1.0,4.150000095367432,-0.26326534187034023
2320,2009-01-07,4.75,4.900000095367432,4.610000133514403,4.889999866485597,785068.0,-0.03061226376490178,2.6249921769062383,0.5599994659423864,65.37313324487884,64.75726539567984,-0.7023361447680339,-1.1282500951090362,-0.5841108948087861,1.8159939626559627,21.841008402801066,0.28999996185302823,0.30221780742812276,0.9699999928474425,-0.3746658597421213,2.314665845437007,0.29766706655266084,1.6423329191422247,-0.907094100864899,58.823521161986726,11.577248793511295,0.6723329262947821,1,-0.5099999904632568,-0.7749999761581421,-0.4450000524520874,1.285000205039978,-0.9600000381469727,2,-0.20000001003867707,1.0,4.900000095367432,-1.0476201829466976,5.079999923706055,1.7199974060058523,4.559999942779541,-0.20000001003867707
2321,2009-01-08,4.6599998474121085,4.71999979019165,4.519999980926514,4.690000057220459,546111.0,-0.01894740054481925,3.4444562182438556,0.2142874172771941,69.52380397332465,66.904084846569,-0.4600532536307247,-0.9557232800733582,-0.5152591334409564,1.8311379573494788,20.35323078723044,0.23000001907348633,0.3826478128298296,0.7964998483657828,-0.5490154676315093,2.142015164363075,0.1237421903671363,1.4692575063644289,-0.6843845305611231,43.95600940679336,-4.507217078162462,0.6727576579986461,1,-0.40499985218048007,-0.6849998235702506,-0.3549998998641959,1.149999976158142,-0.619999885559082,3,-0.1802574982133952,2.6249921769062383,4.75,1.0,4.900000095367432,-1.0476201829466976,5.079999923706055,-0.1802574982133952
2322,2009-01-09,4.5,4.760000228881836,4.449999809265137,4.6599998474121085,1141851.0,-0.034334732328577866,-1.3846165132230495,5.333290948104398,69.0851736439323,68.86721446292111,-0.13735002897566506,-0.7092219737908865,-0.36967629879720043,1.9142719660042715,18.668070294681737,0.3100004196166992,0.5015566369781257,0.5585000038146974,-0.7417068282424726,1.858706835871867,-0.09160341221388713,1.208603419843282,-0.40494620720471897,6.944468359879466,-43.23577982955161,0.6501034160285848,1,-0.04499995708465576,-0.5249999761581421,-0.3125,1.2299998998641968,-0.5699999332427983,4,-0.09999995761447478,3.4444562182438556,4.6599998474121085,2.6249921769062383,4.75,1.0,4.900000095367432,-0.09999995761447478
2323,2009-01-12,4.829999923706055,4.8400001525878915,4.4099998474121085,4.5,895555.0,0.07333331637912321,1.4571419229322977,-2.062501490117552,71.09144372653174,68.96778248868875,-0.27174998625953073,-0.9476161033797723,-0.6950816521560403,1.513813937682114,17.10755100952579,0.430000305175783,0.6128884827272056,0.7994999289512634,-0.48738078585670674,2.0863806437592336,0.1560595715472779,1.4429402863552485,-0.6274515025609073,55.263151290346116,1.4705962621921103,0.6434403574039852,1,-0.25499987602233887,-0.8549998998641968,-0.7674999237060547,0.8999999761581421,-0.9900000095367427,0,-0.13871637409465132,-1.3846165132230495,4.5,3.4444562182438556,4.6599998474121085,2.6249921769062383,4.75,-0.13871637409465132
2324,2009-01-13,4.539999961853027,4.690000057220459,4.380000114440918,4.679999828338623,780020.0,-0.06004140091797572,2.8749914318496774,-0.42424211773545645,68.27195551608777,68.80321276681016,0.04667329926015018,-0.5935365720194725,-0.40215032793049055,1.7390974041972775,16.01646227255477,0.4499998092651367,0.7164961328246324,0.4494999647140503,-0.8135034921007955,1.7125034215288961,-0.18200176369337306,1.0810016931214732,-0.24070637519300053,30.769202554013276,-27.522428643848116,0.631501728407423,1,0.12000012397766113,-0.5649999380111694,-0.512499988079071,1.1899999380111694,-0.7100000381469722,1,-0.12334800605394136,1.4571419229322977,4.829999923706055,-1.3846165132230495,4.5,3.4444562182438556,4.6599998474121085,-0.12334800605394136
2325,2009-01-14,4.260000228881837,4.6599998474121085,4.25,4.6599998474121085,676272.0,-0.06167395051186453,1.050001192094037,2.8571428571428443,61.956525401042164,68.10083293598879,0.36331148041349426,-0.303915956115536,-0.13111665368709335,1.9484229902758896,16.187187426161497,0.4099998474121085,0.8186328672953094,0.15350022315979128,-1.1095832484996846,1.4165836948192672,-0.47804151266994666,0.7850419589895292,0.9099998474121085,1.6949536094140425,-56.25642808843479,0.6315417358297378,1,0.44999980926513583,-0.2850002050399789,-0.2700002789497389,1.46999967098236,-0.27000021934509366,2,-0.09624420239922982,2.8749914318496774,4.539999961853027,1.4571419229322977,4.829999923706055,-1.3846165132230495,4.5,-0.09624420239922982
2326,2009-01-15,4.360000133514403,4.4099998474121085,3.880000114440918,4.239999771118163,652078.0,0.023474154755811938,3.8181839856255055,-0.3000011920940337,63.129980151173854,67.23592793756552,0.3310457351906617,-0.3726143889313347,-0.23942784134420592,1.7780919608453587,16.73232595329897,0.5299997329711905,0.7779909113043013,0.22150012254714913,-1.0327519627145998,1.475752207808898,-0.40562592008372533,0.8486261651780236,0.7915999412536632,49.99999999999986,-9.710022139833,0.6271260426308745,1,0.16499996185302823,-0.32500004768371493,-0.5900002121925345,0.9699999094009408,-0.5100002288818355,3,-0.1307339803225933,1.050001192094037,4.260000228881837,2.8749914318496774,4.539999961853027,1.4571419229322977,4.829999923706055,-0.1307339803225933
2327,2009-01-16,4.5,4.940000057220459,4.25,4.420000076293945,993736.0,0.032110060137257035,-2.2857139613353255,0.6666640175793435,64.1752613111527,66.29359610355881,0.20298597657760364,-0.451490558863183,-0.3933758920758432,1.5689787420236128,17.1622992175874,0.690000057220459,0.7509483660124774,0.3079999923706058,-0.9097563112977785,1.52575629603899,-0.3008781594635863,0.916878144204798,0.6007360763549805,58.490558398834715,0.2519980675078628,0.608878151834192,1,0.02500009536743164,-0.4649999141693115,-0.7300000786781311,0.6049998998641968,-1.0499999523162837,4,-0.10222223069932745,3.8181839856255055,4.360000133514403,1.050001192094037,4.260000228881837,2.8749914318496774,4.539999961853027,-0.10222223069932745
2328,2009-01-19,4.150000095367432,4.610000133514403,4.099999904632568,4.610000133514403,447665.0,-0.07777775658501518,1.2173921156019079,-5.750005960470151,46.29629847662245,64.32261949386071,0.45504505876905643,-0.035582453606837205,-0.07328443840383869,1.8468090592621529,17.257368925525075,0.510000228881835,0.7299336493631792,-0.0849999189376831,-1.2270294485039681,1.057029610628602,-0.6560146837208256,0.4860148458454594,0.9019065425109867,25.47169768882415,-29.729776948216823,0.5710147647831426,1,0.25999999046325684,-0.09000003337860107,-0.38000017404556274,0.8899999856948853,-0.7200000286102299,0,-0.05301205386857988,-2.2857139613353255,4.5,3.8181839856255055,4.360000133514403,1.050001192094037,4.260000228881837,-0.05301205386857988
2329,2009-01-20,4.0399999618530265,4.300000190734863,4.0,4.170000076293944,520478.0,-0.026506055659419436,-1.8571441546587224,0.2826089210005292,46.43962715752267,62.21889659526559,0.48078485590276454,0.13156887084239433,-0.010561817223508463,1.8866203819080178,17.18329267652391,0.3000001907348633,0.6557592984752563,-0.2270000457763679,-1.3045625519405935,0.8505624603878577,-0.7657812988584807,0.3117812073057449,0.9650304150878917,15.09432604237275,-37.280490141730446,0.5387812530821129,1,0.370000123977662,0.06500005722045987,-0.27000004053115756,0.9399999380111703,-0.5699999332427974,1,-0.04950496276539085,1.2173921156019079,4.150000095367432,-2.2857139613353255,4.5,3.8181839856255055,4.360000133514403,-0.04950496276539085
2330,2009-01-21,3.6800000667572017,3.990000009536743,3.5899999141693115,3.9800000190734863,1375070.0,-0.08910888576610376,1.5000011175873227,2.3076899094010233,43.22766348836979,59.29710320804837,0.7521390843070663,0.5538301937137668,0.30538444228030537,2.175222234600143,16.958774233394177,0.45000004768371493,0.5121387570266185,-0.6084999442100529,-1.6154708523746923,0.39847096395458603,-1.1119853982923726,-0.10501449012773323,1.2800290996837167,6.666677263046804,-43.55675258260128,0.5034854540823195,1,0.5849999189376835,0.48000001907348677,0.08999985456466719,1.2949999570846562,-0.14000010490417392,2,0.04076082995319963,-1.8571441546587224,4.0399999618530265,1.2173921156019079,4.150000095367432,-2.2857139613353255,4.5,0.04076082995319963
2331,2009-01-22,3.609999895095825,3.900000095367432,3.5199999809265137,3.75,753350.0,-0.019021785432482452,-1.3750012107196024,0.4666670905219851,34.824277475404216,55.49033696710081,0.7348061962996351,0.6766363574164469,0.341859693412252,2.1730118043026128,16.682263826768565,0.3800001144409184,0.4185323770622533,-0.6900001049041746,-1.6577756114161275,0.2777754016077787,-1.1738878581601515,-0.20611235164819774,1.267827516208797,6.338021784069342,-38.36523078276783,0.48388775325597666,1,0.6200001239776611,0.5500001907348633,0.18750005960464478,1.2400001287460327,-0.1799998283386235,3,0.10526319265469986,1.5000011175873227,3.6800000667572017,-1.8571441546587224,4.0399999618530265,1.2173921156019079,4.150000095367432,0.10526319265469986
2332,2009-01-23,3.5799999237060547,3.609999895095825,3.25,3.609999895095825,826825.0,-0.008310241623697978,23.000015894587097,0.21428534935959115,21.590902522902624,49.990276833364256,0.6935101304047189,0.7622569800646186,0.3269787904609869,2.123826125955868,16.567875385913037,0.3599998950958252,0.3226051948157709,-0.7305000782012936,-1.6595737190957633,0.19857356269317572,-1.195036898648528,-0.2659632577540587,1.1892012931683187,24.264697890381477,-13.066869963108807,0.4645368204472347,1,0.5150001049041748,0.5800001621246338,0.252500057220459,1.2700001001358032,-0.4199998378753662,4,0.07541899069288416,-1.3750012107196024,3.609999895095825,1.5000011175873227,3.6800000667572017,-1.8571441546587224,4.0399999618530265,0.07541899069288416
2333,2009-01-26,3.7100000381469727,3.7799999713897705,3.5199999809265137,3.5899999141693115,642478.0,0.0363128819026175,1.0,-4.0000079472935495,27.027023046334392,45.407506558947205,0.4335197600381253,0.692159446933597,0.15590685699747553,1.9158697684257522,16.31954475170693,0.25999999046325684,0.21596029425745922,-0.6159999608993534,-1.4898155288075756,0.2578156070088684,-1.0529077448534645,-0.17909217694524227,0.9072810570399632,43.809519484471004,11.058569780869718,0.43690778395411095,1,0.38499999046325684,0.4500000476837158,0.12249994277954102,1.0600000619888306,-0.5399999618530273,0,-0.07008085924255625,23.000015894587097,3.5799999237060547,-1.3750012107196024,3.609999895095825,1.5000011175873227,3.6800000667572017,-0.07008085924255625
2334,2009-01-27,3.640000104904175,3.839999914169312,3.5799999237060547,3.75,571482.0,-0.01886790634044322,-1.2608669511791897,-0.9166648454155135,27.888444020209135,41.62216418329909,0.4050213628524837,0.7410862155605962,0.19606992545603852,1.9051182642424989,15.892429498599576,0.2599999904632573,0.11308326582488704,-0.6484999060630798,-1.5736177889101475,0.2766179767839878,-1.1110588474866132,-0.185940964639546,0.8405528807640676,52.70271619973678,22.289347361717006,0.46255894142353376,1,0.4549999237060547,0.5199999809265137,0.19249987602233887,0.9299999475479126,-0.19000005722045854,1,-0.05769231650956275,1.0,3.7100000381469727,23.000015894587097,3.5799999237060547,-1.3750012107196024,3.609999895095825,-0.05769231650956275
2335,2009-01-28,3.9800000190734863,4.0399999618530265,3.640000104904175,3.7000000476837163,668751.0,0.0934065671347728,1.0000000000000044,-2.5454567128982366,37.681159295096286,38.794517421512694,0.0236093099548631,0.3986871665836649,-0.162694087249168,1.4871209119829656,15.382094484741987,0.39999985694885165,-0.029056268205329694,-0.2939999938011173,-1.2293726700525678,0.6413726824503332,-0.7616863319268425,0.17368634432460794,0.3774976680279316,92.4050701674967,61.073176595190944,0.46768633812572524,1,0.11500000953674316,0.20500004291534424,-0.21499997377395585,0.43999993801116943,-0.559999942779541,2,-0.1281407005073285,-1.2608669511791897,3.640000104904175,1.0,3.7100000381469727,23.000015894587097,3.5799999237060547,-0.1281407005073285
2336,2009-01-29,3.880000114440918,3.9600000381469727,3.8199999332427983,3.9500000476837163,356435.0,-0.02512560405862696,2.111116409306801,-0.2499997871262489,38.51851779901096,35.94376814238583,0.05404417319898247,0.503222701020908,-0.09042188631260561,1.5136578817617803,14.844180332597434,0.16000008583068803,-0.15299938495072052,-0.3804998993873596,-1.3310780777341797,0.570078278959461,-0.8557889885607697,0.09478918978605044,0.366747803950358,79.74685377999103,43.45757464458511,0.4752890891734103,1,0.049999952316283736,0.3049999475479126,-0.1150000691413875,0.5049997568130493,-0.5500001907348633,3,-0.08762890272153556,1.0000000000000044,3.9800000190734863,-1.2608669511791897,3.640000104904175,1.0,3.7100000381469727,-0.08762890272153556
2337,2009-01-30,3.640000104904175,3.900000095367432,3.640000104904175,3.8199999332427983,441785.0,-0.06185567073657816,-1.8888915379867435,2.5714285714285614,27.203063524132475,33.82229759210917,0.17793610185356235,0.7070136342619762,0.1262270069492999,1.6812469845724491,14.118764099276056,0.2599999904632573,-0.24390563381424002,-0.5744999170303347,-1.5526931593648126,0.4036933253041437,-1.063596538197574,-0.08540329586309525,0.5070730216479733,23.076947765238426,-10.36562067051631,0.4890966211672392,1,0.13499999046325684,0.5699999332427979,0.1374999284744267,0.7449997663497925,-0.25,4,-0.05769231650956275,2.111116409306801,3.880000114440918,1.0000000000000044,3.9800000190734863,-1.2608669511791897,3.640000104904175,-0.05769231650956275
2338,2009-02-02,3.470000028610229,3.690000057220459,3.369999885559082,3.690000057220459,277497.0,-0.04670331631719038,1.9090920913316434,1.2222235467711466,28.51405353311982,31.830567189397748,0.2696957084927658,0.7907545349810268,0.28234712891365943,1.776154446539842,12.817655046334284,0.32000017166137695,-0.3607439860920345,-0.6639999985694893,-1.606636811913606,0.27863681477462743,-1.1353184052415473,-0.19268159189743095,0.5873657852867038,14.925392785668082,-18.076443872794968,0.47131840667205827,2,0.17499995231628418,0.7400000095367436,0.32999998331070035,0.9149998426437382,0.3699998855590829,0,-0.08933715856587432,-1.8888915379867435,3.640000104904175,2.111116409306801,3.880000114440918,1.0000000000000044,3.9800000190734863,-0.08933715856587432
2339,2009-02-03,3.609999895095825,3.640000104904175,3.4800000190734863,3.539999961853028,458870.0,0.040345782516223005,1.4615331006618848,-0.31818147336160135,36.17020369979016,31.046404990666673,0.06960561599208592,0.5788329368685554,0.13270936200619143,1.564147469854241,11.35202299183563,0.17000007629394576,-0.5012703472780506,-0.4595001220703123,-1.3568992619259976,0.437899017785373,-0.9081996919981554,-0.010800552142469666,0.36662933741141446,35.82089286680165,-1.0939181845639752,0.4486995699278427,2,0.03500008583068803,0.6000001430511475,0.10000020265579268,0.7749999761581421,0.20000004768371582,1,-0.12188360985816604,1.9090920913316434,3.470000028610229,-1.8888915379867435,3.640000104904175,2.111116409306801,3.880000114440918,-0.12188360985816604
2340,2009-02-04,3.7999999523162837,3.809999942779541,3.5999999046325684,3.660000085830689,405174.0,0.05263159632734982,1.625002980235081,2.0,38.52458559867644,31.457550337696922,-0.11352023443390324,0.33098167013630375,-0.058794284146010956,1.3052285295939057,10.31054150821615,0.21000003814697266,-0.5354823895693261,-0.22200006246566817,-1.066763477592859,0.6227633526615222,-0.6443817700292631,0.20038164509792722,0.10396635694023182,72.88134839815076,36.067611062720076,0.4223817075635952,2,-0.1549999713897705,0.4100000858306889,0.10750001668930098,0.5849999189376835,0.0,2,-0.09210523921697045,1.4615331006618848,3.609999895095825,1.9090920913316434,3.470000028610229,-1.8888915379867435,3.640000104904175,-0.09210523921697045
2341,2009-02-05,3.8199999332427983,4.050000190734863,3.7000000476837163,3.7200000286102295,549165.0,0.005263152941442417,-4.000006811965925,0.714285714285722,35.344825725776516,32.98576402690513,-0.11242135849278023,0.2580549619534769,-0.06784604720425991,1.219239048183526,9.334198361967738,0.350000143051147,-0.5651910188385614,-0.16000008583068803,-0.9531550231760684,0.6331548515146923,-0.5565775545033778,0.23657738284200214,-0.5699999332427983,66.17644790135652,30.778471321749947,0.39657746867269006,2,-0.10999989509582564,0.39000010490417436,0.08750003576278642,0.564999938011169,0.14000010490417436,3,-0.10471200626678889,1.625002980235081,3.7999999523162837,1.4615331006618848,3.609999895095825,1.9090920913316434,3.470000028610229,-0.10471200626678889
2342,2009-02-06,4.050000190734863,4.050000190734863,3.869999885559082,3.910000085830689,367236.0,0.060209492542272924,1.5714310042693924,1.400002384188054,47.72727519027426,35.28579204289845,-0.3003230665865462,-0.007785903234603708,-0.27916404396612515,0.9208830404851058,8.470270056178245,0.23000025749206499,-0.5483193005742844,0.09250016212463397,-0.6631905483438958,0.8481908725931637,-0.2853451931096309,0.47034551735889885,-0.7840001869201658,100.0,60.729640801306886,0.37784535523426493,2,-0.3400001525878906,0.15999984741210938,-0.14250022172927856,0.1799997091293335,0.07999992370605469,4,-0.17777783533836478,-4.000006811965925,3.8199999332427983,1.625002980235081,3.7999999523162837,1.4615331006618848,3.609999895095825,-0.17777783533836478
2343,2009-02-09,4.1599998474121085,4.449999809265137,3.9300000667572017,3.9300000667572017,577390.0,0.027160407776989803,-3.5217412036418168,1.642854345090201,52.72727036279074,38.04566163651863,-0.37970774053172063,-0.17977087136254433,-0.3804237024464543,0.7502972143814262,7.72333833869618,0.519999742507935,-0.490970443935999,0.23599982261657626,-0.4079812561396121,0.8799809013727651,-0.08599071676151837,0.5579903619946704,-0.8783198398590075,70.10309024956277,26.62728432286717,0.32199053937809435,2,-0.2499999999999991,0.05000019073486417,-0.25249987840652377,0.07000005245208829,-0.009999752044676846,0,-0.185096098738307,1.5714310042693924,4.050000190734863,-4.000006811965925,3.8199999332427983,1.625002980235081,3.7999999523162837,-0.185096098738307
2344,2009-02-10,3.9800000190734863,4.190000057220459,3.9800000190734863,4.1599998474121085,307030.0,-0.043269191091581005,-1.333335982431183,-0.7826086956521716,57.42574234053662,40.239504197123104,-0.16361261829263674,-0.04624704601410734,-0.19198338760917055,0.8752343141943673,7.012111518590985,0.21000003814697266,-0.39683998992363856,0.08399999141693115,-0.4923552209924722,0.6603552038263345,-0.20417761478777052,0.3721775976216328,-0.6515872194519039,44.70590083244557,-3.2844872793967212,0.28817760620470156,2,-0.07000017166137695,0.23000001907348633,0.06499993801116943,0.24999988079071045,0.1900000572204581,1,-0.03517590558624306,-3.5217412036418168,4.1599998474121085,1.5714310042693924,4.050000190734863,-4.000006811965925,3.8199999332427983,-0.03517590558624306
2345,2009-02-11,3.849999904632568,3.9500000476837163,3.75,3.809999942779541,253472.0,-0.0326633451803805,-1.5000029802350865,-0.22222222222222085,55.76923187138783,42.15625020516498,-0.06033740929791165,0.05424302541127224,-0.053267480292434666,0.9619498203978734,6.390971935392253,0.23000001907348633,-0.3302996988178588,-0.025500106811523704,-0.5759248563261283,0.5249246427030809,-0.300712481568826,0.2497122679457786,-0.4767236246252433,19.9999872843383,-31.88524406509507,0.2752123747573024,2,0.05999994277954146,0.24500012397766158,0.23000013828277632,0.37999999523162886,0.4000000953674321,2,-0.010389600738664018,-1.333335982431183,3.9800000190734863,-3.5217412036418168,4.1599998474121085,1.5714310042693924,4.050000190734863,-0.010389600738664018
2346,2009-02-12,3.7899999618530273,3.869999885559082,3.7200000286102295,3.7899999618530273,230403.0,-0.015584401107996082,-1.1428571428571428,0.0,54.97630503119782,45.24216592817224,-0.01614430409502443,0.07309825538071912,0.00880554470053152,0.9761204358166555,6.583823060275735,0.14999985694885254,-0.26128264215869423,-0.057000041007995605,-0.5586646497868202,0.4446645677708294,-0.3078323453974079,0.19383226338141668,-0.37365474067539006,9.589034832311672,-43.89847023351217,0.2508323043894125,2,0.11999988555908203,0.30500006675720215,0.3175000548362732,0.43999993801116943,0.5199999809265137,3,0.002638519937706585,-1.5000029802350865,3.849999904632568,-1.333335982431183,3.9800000190734863,-3.5217412036418168,4.1599998474121085,0.002638519937706585
2347,2009-02-13,4.0399999618530265,4.110000133514403,3.859999895095825,3.9600000381469727,374229.0,0.06596306134994467,1.2727266816075473,100.0,57.39910294723912,48.45161586307438,-0.227345128396784,-0.22464862215964754,-0.23133791754006605,0.6702622443448023,5.991437384238299,0.32000017166137606,-0.2361906195474237,0.21599996089935214,-0.19328183360450346,0.6252817554032077,0.011359063647423895,0.42064085815127994,-0.5823085571518893,43.83562046494237,-10.426804849026418,0.20464089725192783,2,-0.07500004768371493,0.05500006675720304,0.07500004768371671,0.18999993801117032,0.2800002098083505,4,-0.01980196150035607,-1.1428571428571428,3.7899999618530273,-1.5000029802350865,3.849999904632568,-1.333335982431183,3.9800000190734863,-0.01980196150035607
2348,2009-02-16,3.9300000667572017,4.070000171661377,3.7100000381469727,4.010000228881837,429060.0,-0.027227697062989886,2.6000004768370446,-1.0000029802351087,56.387665753463786,50.698000535704786,-0.050547862899995355,-0.13910778159164394,-0.10546412905565061,0.7233568956946761,5.5675042436752005,0.3600001335144043,-0.2093568530064669,0.11700006723403877,-0.26639748416702025,0.5003976186350978,-0.07469870846649096,0.3086988429345685,-0.4326163258735045,45.833337472544514,-8.270033672288264,0.19169877570052962,2,0.09499979019165083,0.1649999618530278,0.28499996662139937,0.2999998331069951,0.2999999523162846,0,0.05089059651053507,1.2727266816075473,4.0399999618530265,-1.1428571428571428,3.7899999618530273,-1.5000029802350865,3.849999904632568,0.05089059651053507
2349,2009-02-17,3.839999914169312,3.940000057220459,3.7999999523162837,3.940000057220459,298952.0,-0.02290080179620768,1.7999980926541046,1.2499992549434238,46.534650426975865,51.58800773884917,0.08438252250164524,-0.0683644634185403,0.0006585292896921224,0.7644520146652094,5.34275496172345,0.14000010490417525,-0.12877396211122694,0.036999917030335006,-0.33161627276062466,0.4056161068212951,-0.14730817786514505,0.22130801192581506,-0.3045115305503572,32.49996125699032,-16.066226101900696,0.18430809489548003,2,0.2350000143051143,0.2550001144409175,0.4350001215934749,0.3899999856948848,0.5000002384185795,1,0.08072921565811564,2.6000004768370446,3.9300000667572017,1.2727266816075473,4.0399999618530265,-1.1428571428571428,3.7899999618530273,0.08072921565811564
2350,2009-02-18,3.829999923706055,3.9300000667572017,3.75,3.7899999618530273,230985.0,-0.002604164241347462,-2.000003973646767,-0.3999990463270541,48.70465815590502,53.07243356441901,0.1107299703463851,-0.049066328599221,0.03473433726176056,0.7320178748455617,5.607579643420794,0.1800000667572017,-0.0377381516995392,0.019499933719635543,-0.3446559086690164,0.38365577610828705,-0.1625779874746902,0.2015778549139613,-0.2579310830612531,29.99996423722184,-14.018055541104317,0.18207792119432578,2,0.24999999999999956,0.26500010490417436,0.48750013113021806,0.39999997615814165,0.4000000953674312,2,0.08877288756154655,1.7999980926541046,3.839999914169312,2.6000004768370446,3.9300000667572017,1.2727266816075473,4.0399999618530265,0.08877288756154655
2351,2009-02-19,3.990000009536743,4.079999923706056,3.8199999332427983,3.8199999332427983,330399.0,0.04177548016133259,-2.058822044452444,4.250005960470103,59.45945736959601,54.37600936212142,-0.025277881807590497,-0.1888189267375795,-0.09561053584592827,0.525931797045275,5.879535676888742,0.2599999904632573,0.026201735551783845,0.1605000138282775,-0.1992352639762318,0.5202352916327868,-0.01936762507397738,0.3403676527305324,-0.38281393014712783,69.99997615814793,22.369187313899474,0.17986763890225466,2,0.08999991416931152,0.10500001907348633,0.3525000214576721,0.2399998903274536,0.5299999713897705,3,0.0651629047222595,-2.000003973646767,3.829999923706055,1.7999980926541046,3.839999914169312,2.6000004768370446,3.9300000667572017,0.0651629047222595
2352,2009-02-20,3.849999904632568,4.0399999618530265,3.839999914169312,3.839999914169312,363920.0,-0.035087745506153456,-39.000047683764585,0.058823446914018425,60.43955741650145,55.23293014586705,0.09316610603263964,-0.02904301243883234,0.07464128909344714,0.6209590083242351,5.658865446511292,0.2000000476837145,0.07060594716969115,0.0069999098777766555,-0.3330372224019471,0.3470370421575,-0.16301865626208523,0.17701847601763854,-0.2091012760479316,37.83781345609081,-13.354554596146762,0.17001856613986166,2,0.1000001430511479,0.24500012397766158,0.43000018596649214,0.37999999523162886,0.7000002861022954,4,0.11948053234844802,-2.058822044452444,3.990000009536743,-2.000003973646767,3.829999923706055,1.7999980926541046,3.839999914169312,0.11948053234844802
2353,2009-02-23,3.4500000476837163,3.910000085830689,3.3399999141693115,3.849999904632568,447354.0,-0.10389606931354622,1.1923074277901475,-40.000023841884115,46.15384968074835,53.9804976281128,0.4267370918103772,0.3694199230134765,0.49732238978683574,0.9850191123085508,5.745353519658478,0.5700001716613774,0.11322987145230856,-0.37999994754791233,-0.759084694079394,-0.0009152010164306112,-0.5695423208136536,-0.19045757428217147,0.9999997615814205,14.864882715780936,-36.69090194925397,0.1895423732657409,2,0.2749999761581412,0.48000001907348544,0.8300000429153438,0.7799998521804805,1.2400000095367427,0,0.25217394549364336,-39.000047683764585,3.849999904632568,-2.058822044452444,3.990000009536743,-2.000003973646767,3.829999923706055,0.25217394549364336
2354,2009-02-24,3.4300000667572017,3.5299999713897705,3.309999942779541,3.390000104904175,351238.0,-0.00579709584060506,-1.1999971389811435,-0.09999994039533303,40.31413834769669,52.26326501436934,0.4028823875006151,0.3930314934496839,0.5308898551555084,0.9681191560749789,5.98972302656135,0.2200000286102295,0.10166200373270406,-0.389499926567078,-0.80099141081867,0.021991557684513996,-0.5952456686928742,-0.18375418444128178,0.9977997446060187,15.584432071448711,-31.899305344784658,0.20574574212579605,2,0.2799999713897705,0.41999983787536666,0.8050000071525578,0.7999998331069951,1.3199999332427983,1,0.2332361331621262,1.1923074277901475,3.4500000476837163,-39.000047683764585,3.849999904632568,-2.058822044452444,3.990000009536743,0.2332361331621262
2355,2009-02-25,3.470000028610229,3.660000085830689,3.400000095367432,3.5199999809265137,308642.0,0.0116617962316381,-1.7368446149348178,-1.250000000000025,40.93264415122109,50.70285824992747,0.33895563214092883,0.32977216246114915,0.485859155663396,0.8859677567202691,6.29429992626956,0.25999999046325684,0.06570816549450775,-0.3239999651908878,-0.7562961271254678,0.10829619674369217,-0.5401480461581776,-0.1078518842235976,0.9130877880096446,20.779232440780767,-23.334542405985154,0.21614808096729007,2,0.24000000953674316,0.3799998760223393,0.7875000238418584,0.7599998712539677,1.4999997615814213,2,0.25072049475633773,-1.1999971389811435,3.4300000667572017,1.1923074277901475,3.4500000476837163,-39.000047683764585,3.849999904632568,0.25072049475633773
2356,2009-02-26,3.539999961853028,3.5999999046325684,3.400000095367432,3.5499999523162837,224916.0,0.020172891258111836,2.6363636363636282,0.19999999999998047,35.593209836964746,48.27998123767477,0.25676547746067424,0.2455855422298936,0.4186305107735704,0.780182355851982,6.615336540102762,0.19999980926513627,0.029961615820113252,-0.2370000243186947,-0.6816216506844435,0.2076216020470536,-0.45931083750156887,-0.014689211135820557,0.8001643398132328,31.50685110466193,-5.308935768316832,0.2223108131828742,2,0.1549999713897705,0.30999994277954057,0.6725000739097591,0.689999938011169,1.6399998664855953,3,0.19491527250166274,-1.7368446149348178,3.470000028610229,-1.1999971389811435,3.4300000667572017,1.1923074277901475,3.4500000476837163,0.19491527250166274
2357,2009-02-27,3.4300000667572017,3.5299999713897705,3.309999942779541,3.5,175802.0,-0.031073417028582684,2.3846190525970226,7.000000000000666,29.378534269712347,45.278966628369055,0.30300106288465667,0.3573685702171465,0.5395296196821828,0.8538728559751028,6.8935369083109,0.23000001907348677,0.0022018528393612513,-0.3364999175071719,-0.8040703076614499,0.13107047264710614,-0.5702851125843105,-0.10271472243003288,0.86895766055359,20.00001589456806,-12.084445187546127,0.2337851950771389,2,0.2649998664855966,0.41999983787536666,0.7649999856948857,0.7999998331069951,1.5399997234344487,4,0.3177842253512906,2.6363636363636282,3.539999961853028,-1.7368446149348178,3.470000028610229,-1.1999971389811435,3.4300000667572017,0.3177842253512906
2358,2009-03-02,3.1600000858306885,3.3499999046325684,3.119999885559082,3.3499999046325684,425413.0,-0.0787171940733451,1.4210551412505945,2.714285714285697,27.95698979863242,43.21478211410868,0.5054428505187403,0.6355376925560892,0.8220294215673873,1.0960034332547375,6.803002860965693,0.3100001811981197,-0.028342768746027147,-0.5909999012947083,-1.1168735575596367,-0.06512624502977982,-0.8539367294271729,-0.32806307316224403,1.0993993300988532,7.407441747519227,-22.12706077017649,0.2629368281324643,3,0.4399998188018803,0.6249997615814209,0.9674999713897705,0.9749997854232788,1.8799998760223389,0,0.43987343897137166,2.3846190525970226,3.4300000667572017,2.6363636363636282,3.539999961853028,-1.7368446149348178,3.470000028610229,0.43987343897137166
2359,2009-03-03,3.1700000762939453,3.3499999046325684,3.0999999046325684,3.1700000762939453,450864.0,0.003164553858114205,-2.571419813216531,-0.0,30.459772477394083,41.18757259427413,0.4362891841779013,0.6228159668828135,0.8213569964307537,1.0626993929595754,6.724939064739716,0.25,-0.0892508760629056,-0.5589999198913573,-1.1432816858382129,0.025281846055498214,-0.8511408028647853,-0.26685903691792934,1.0210353678133686,12.500026609207799,-17.48703056746043,0.2921408829734278,3,0.41999983787536666,0.6049997806549072,0.9574999809265137,0.964999794960022,1.9099998474121094,1,0.4794952505816812,1.4210551412505945,3.1600000858306885,2.3846190525970226,3.4300000667572017,2.6363636363636282,3.539999961853028,0.4794952505816812
2360,2009-03-04,3.4500000476837163,3.4500000476837163,3.220000028610229,3.240000009536743,249372.0,0.08832806455863551,1.1904759742235496,100.0,41.3265319155536,39.17280309938053,0.10808377729783958,0.33228696774936495,0.5589662199288266,0.7666948214090996,6.946320754157655,0.27999997138977095,-0.1379095530934613,-0.26149995326995823,-0.8576727638607227,0.33467285732080665,-0.5595863585653409,0.03658645202542399,0.6537525532656177,70.00002861022958,35.88645013886111,0.2980864052953824,3,0.11999988555908114,0.3249998092651363,0.6775000095367427,0.684999823570251,1.6400001049041752,2,0.3768115751734804,-2.571419813216531,3.1700000762939453,1.4210551412505945,3.1600000858306885,2.3846190525970226,3.4300000667572017,0.3768115751734804
2361,2009-03-05,3.4200000762939453,3.539999961853028,3.369999885559082,3.369999885559082,378831.0,-0.008695643760907368,-5.799977111903735,0.2380961031057983,32.18390899095766,36.033286607653444,0.054452604010093,0.3486594010519344,0.6023989139379218,0.779235559254702,7.331493317102825,0.17000007629394576,-0.15758813439040553,-0.2714999318122864,-0.8790757138577021,0.33607585023312936,-0.5752878228349942,0.03228795921042149,0.6034523089500476,72.72730228329102,38.19760298860021,0.30378789102270787,3,0.0849999189376831,0.3549997806549072,0.7199999690055847,0.5549999475479126,1.7799997329711914,3,0.4532162805029376,1.1904759742235496,3.4500000476837163,-2.571419813216531,3.1700000762939453,1.4210551412505945,3.1600000858306885,0.4532162805029376
2362,2009-03-06,3.3299999237060547,3.509999990463257,3.25,3.380000114440918,226842.0,-0.0263158335029684,-1.4761899355588757,-1.0,32.55813566654558,34.52265171718647,0.07032961238612145,0.4025944634346934,0.7053853197399986,0.8581014285659538,7.854598696257978,0.25999999046325684,-0.18751823776867216,-0.3255000710487366,-0.9289453518295421,0.27794520973206893,-0.6272227114391393,-0.02377743065833382,0.6195762630890242,52.27272480972569,18.380848665101325,0.30172264039040275,3,0.05000007152557373,0.44499993324279785,0.7275001406669617,0.6450001001358032,1.7600002288818368,4,0.5555555396450729,-5.799977111903735,3.4200000762939453,1.1904759742235496,3.4500000476837163,-2.571419813216531,3.1700000762939453,0.5555555396450729
2363,2009-03-09,3.390000104904175,3.4200000762939453,3.2300000190734863,3.3499999046325684,217536.0,0.01801807284468171,2.799995708471715,-0.8000009536706785,36.68639662636312,34.11956930370496,0.0010319116171872977,0.29718700064691816,0.65836920311654,0.775866148572887,7.568131620846934,0.19000005722045898,-0.25781463156873796,-0.22699990272521964,-0.7919441650463233,0.337944359595884,-0.5094720338857712,0.05547222843533195,0.4916099793179032,65.90912785411379,30.52585737792881,0.2824721311605518,3,-0.010000109672546387,0.38499975204467773,0.6024999618530273,0.5849999189376831,1.6400001049041748,0,0.4660765889068128,-1.4761899355588757,3.3299999237060547,-5.799977111903735,3.4200000762939453,1.1904759742235496,3.4500000476837163,0.4660765889068128
2364,2009-03-10,3.839999914169312,3.880000114440918,3.359999895095825,3.390000104904175,548113.0,0.132743302460121,-1.0392156312760157,11.249938905545003,50.234741573833595,35.15313568399524,-0.4299020762906478,-0.17269310660346404,0.19493466430098083,0.3010724171459871,7.159930690043881,0.5200002193450928,-0.3139790492157668,0.22999991178512635,-0.31925787282876117,0.7792576963990139,-0.04462898052181741,0.5046288040920701,-0.7400000095367436,93.93936438337566,55.4843794615309,0.27462889230694376,3,-0.3499999046325688,-0.06500005722045943,0.0875000953674312,0.13500010967254594,1.290000200271606,1,0.312500019402554,2.799995708471715,3.390000104904175,-1.4761899355588757,3.3299999237060547,-5.799977111903735,3.4200000762939453,0.312500019402554
2365,2009-03-11,3.809999942779541,3.9800000190734863,3.7100000381469727,3.829999923706055,280883.0,-0.007812492724042386,-1.4545476219891498,-0.044444420896921424,45.49999779462789,36.25388990151336,-0.3873334460949631,-0.1537250450160359,0.21474285567417972,0.30952474971984056,7.405856880027454,0.26999998092651367,-0.3091128190361747,0.20199993848800668,-0.3438590300987885,0.7478589070748018,-0.07092954580539113,0.4749294227814045,-0.6944000339508056,77.33332316080728,41.09771117501289,0.27292948429339764,3,-0.26999998092651367,-0.03500008583068848,0.11750006675720215,0.1650000810623169,1.1100001335144043,2,0.33333333333333326,-1.0392156312760157,3.839999914169312,2.799995708471715,3.390000104904175,-1.4761899355588757,3.3299999237060547,0.33333333333333326
2366,2009-03-12,3.7999999523162837,3.809999942779541,3.650000095367432,3.670000076293945,202987.0,-0.0026246694523469616,1.1333333333333149,-6.499999999999855,48.663102626978,38.396619718987324,-0.376127783120467,-0.15066198622586624,0.21809327977474569,0.30249033607389864,7.673222659564505,0.15999984741210893,-0.28866849733784417,0.19149994850158647,-0.3550788001051104,0.7380786971082833,-0.08178942580176196,0.4647893228049349,-0.6498240390777581,75.99999109903965,38.316049346365986,0.27328937430334843,3,-0.2599999904632564,-0.025000095367431197,0.12750005722045943,0.17500007152557417,0.9700000286102299,3,0.339473741173415,-1.4545476219891498,3.809999942779541,-1.0392156312760157,3.839999914169312,2.799995708471715,3.390000104904175,0.339473741173415
2367,2009-03-13,3.9600000381469727,3.990000009536743,3.849999904632568,3.849999904632568,269859.0,0.042105286273269815,-1.5454533632150798,0.8461556801446686,65.64417267649735,42.58408448319454,-0.5062821150749599,-0.33409182738878584,0.03994820017265566,0.12509560665494668,7.586898914467771,0.19000005722045943,-0.2667448989857544,0.35550003051757795,-0.17881598498242735,0.8898160460175837,0.0883420227675753,0.6226580382675806,-0.7766311606750484,96.05263529391836,53.19032210066501,0.2671580077500028,3,-0.4150000810623169,-0.18500018119812012,0.0,0.014999985694885254,0.8899998664855957,4,0.3131312523164531,1.1333333333333149,3.7999999523162837,-1.4545476219891498,3.809999942779541,-1.0392156312760157,3.839999914169312,0.3131312523164531
2368,2009-03-16,4.130000114440918,4.139999866485597,3.9700000286102295,4.0,324662.0,0.042929311781899404,1.2666702694454537,1.1818177877383593,69.66292300379016,46.93999009723854,-0.5858233782384876,-0.5147306594155276,-0.16335928297461821,-0.06340322856730474,8.014122550509356,0.17999982833862394,-0.2338665608206778,0.5155001044273377,-0.05098391658707069,1.0819841254417462,0.2322580939201333,0.7987421149345422,-0.8982333690451045,98.71798046006829,50.24039405589643,0.28324201050720427,3,-0.45000016689300537,-0.35500025749206543,-0.1700000762939453,-0.15500009059906006,0.630000114440918,0,0.23244552337668156,-1.5454533632150798,3.9600000381469727,1.1333333333333149,3.7999999523162837,-1.4545476219891498,3.809999942779541,0.23244552337668156
2369,2009-03-17,4.150000095367432,4.179999828338623,3.9700000286102295,4.139999866485597,253269.0,0.004842610259641944,5.000020435967302,0.0769247698345675,69.3181838193708,50.05017364210712,-0.5053323855718985,-0.5378934941513327,-0.21131817554136667,-0.1067636126114655,8.498435631630874,0.20999979972839355,-0.17522767070527046,0.5200000762939454,-0.08791262914806985,1.1279127817359602,0.216043723572938,0.8239564290149528,-0.8455747002844354,94.33967017247117,40.60864529604988,0.30395635272100746,3,-0.44500017166137695,-0.505000114440918,-0.09000015258789062,-0.17500007152557373,0.7300000190734863,1,0.21204821547431907,1.2666702694454537,4.130000114440918,-1.5454533632150798,3.9600000381469727,1.1333333333333149,3.7999999523162837,0.21204821547431907
2370,2009-03-18,4.170000076293944,4.420000076293945,4.150000095367432,4.260000228881837,517720.0,0.004819272401665353,-3.1538422037193268,-8.99980926950317,68.4210555668645,54.076523261652326,-0.4609317152272485,-0.5598176306586522,-0.2547854275345305,-0.14433701396851095,9.338486998513837,0.26999998092651367,-0.08412976336313838,0.5230000495910634,-0.12608350152855596,1.1720836007106823,0.19845827403125416,0.8475418251508726,-0.7780172378853853,67.53246672822188,10.536238133677479,0.32454177555980945,3,-0.3450000286102286,-0.4100000858306876,-0.11000013351440341,-0.19500005245208651,0.7100000381469735,2,0.2302158322740766,5.000020435967302,4.150000095367432,1.2666702694454537,4.130000114440918,-1.5454533632150798,3.9600000381469727,0.2302158322740766
2371,2009-03-19,4.25,4.46999979019165,4.139999866485597,4.230000019073486,661752.0,0.0191846336312671,-2.2999945163805453,-0.22222163353536628,74.4047589481824,58.72614807072308,-0.45909325433985915,-0.6528101997128264,-0.354905442679164,-0.23858981211564867,9.894222037074533,0.3299999237060538,0.007698002188266884,0.5899999737739563,-0.09729830628347003,1.277298253831383,0.24635083374524314,0.9336491138026695,-0.7346550930451947,64.51615632263118,2.7228317362334025,0.3436491400287134,3,-0.40000009536743164,-0.4650001525878906,-0.24750006198883057,-0.2749999761581421,0.4499998092651367,3,0.15764707677504597,-3.1538422037193268,4.170000076293944,5.000020435967302,4.150000095367432,1.2666702694454537,4.130000114440918,0.15764707677504597
2372,2009-03-20,4.309999942779541,4.320000171661377,4.2199997901916495,4.260000228881837,406193.0,0.01411763359518603,1.857146749681567,2.499988079059632,89.11564063152045,64.55161962685168,-0.40840977565086733,-0.7131444008802101,-0.4295850425632213,-0.30816762560010424,10.479989687670852,0.10000038146972745,0.06606188229348486,0.6269999146461487,-0.11562981293682295,1.3696296422291203,0.2556850508546624,0.9983147784376345,-0.6610033521715772,68.00001525879634,-0.6449668116301268,0.3713148637914859,3,-0.3950001001358032,-0.5250000953674316,-0.3075000047683716,-0.3349999189376831,0.5900001525878906,4,0.10672854855081892,-2.2999945163805453,4.25,-3.1538422037193268,4.170000076293944,5.000020435967302,4.150000095367432,0.10672854855081892
2373,2009-03-23,4.320000171661377,4.4099998474121085,4.170000076293944,4.349999904632568,223383.0,0.00232023875048748,2.200005086275994,-0.5999980926404639,89.11564239684904,68.87171971829784,-0.3046539086206428,-0.6900012335716013,-0.46508989924877486,-0.3201205790875461,11.30460487647919,0.23999977111816406,0.15076407740546927,0.5935001373291016,-0.19232896081218698,1.3793292354703897,0.2005855882584573,0.9864146863997458,-0.5560631331116972,70.00006198886012,-5.509481692200779,0.3929145490706441,3,-0.26000022888183594,-0.5350003242492676,-0.29000020027160645,-0.34500014781951904,0.5299997329711914,0,0.12268511849789232,1.857146749681567,4.309999942779541,-2.2999945163805453,4.25,-3.1538422037193268,4.170000076293944,0.12268511849789232
2374,2009-03-24,4.230000019073486,4.400000095367432,4.070000171661377,4.400000095367432,360444.0,-0.020833367826760707,2.882350301248752,5.666719649044728,80.46873821295273,72.75713532033393,-0.1715553214259815,-0.5660139162580622,-0.3928170383873657,-0.23181796917997088,11.958872563837447,0.3299999237060547,0.24677574636706945,0.46349998712539664,-0.34002579895196927,1.267025773202763,0.06173709408671346,0.8652628801640798,-0.3672141952939305,40.0,-34.71080875724263,0.4017628930386831,3,-0.1700000762939453,-0.44500017166137695,-0.1700000762939453,-0.2549999952316284,0.7100000381469727,1,0.12529555730934439,2.200005086275994,4.320000171661377,1.857146749681567,4.309999942779541,-2.2999945163805453,4.25,0.12529555730934439
2375,2009-03-25,4.3400001525878915,4.3400001525878915,4.079999923706056,4.2100000381469735,326868.0,0.02600475957881887,3.0,-0.764706212343906,83.82351703710349,76.6638480325701,-0.22179254627358613,-0.6403236584753129,-0.5106051415202164,-0.34720436360363127,13.007518295483628,0.26000022888183594,0.3403577094574928,0.5300001144409188,-0.29971133163909425,1.3597115605209318,0.11514439140091248,0.944855837480925,-0.3922043735106424,67.50005960470185,-7.153416342517545,0.4148557230400065,3,-0.18000030517578214,-0.5550003051757821,-0.25500017404556363,-0.3650001287460336,0.8499999046325675,2,0.12442394996945572,2.882350301248752,4.230000019073486,2.200005086275994,4.320000171661377,1.857146749681567,4.309999942779541,0.12442394996945572
2376,2009-03-26,4.230000019073486,4.2899999618530265,4.099999904632568,4.25,336169.0,-0.025345651992388363,2.800004768376179,-0.1538458716942376,82.60868513592091,78.54879386139494,-0.04959819241158758,-0.5017025360587337,-0.41305554888445517,-0.24344448632126214,14.11283414550656,0.24000024795532315,0.37519300390905874,0.38549997806549063,-0.45426127706325836,1.2252612331942392,-0.03438064949888364,0.8053806056298649,-0.20909567844022092,47.05882352941189,-29.168814001573843,0.41988062756437433,3,-0.010000109672546387,-0.44500017166137695,-0.14250004291534424,-0.2549999952316284,1.1599998474121103,3,0.15366432445307732,3.0,4.3400001525878915,2.882350301248752,4.230000019073486,2.200005086275994,4.320000171661377,0.15366432445307732
2377,2009-03-27,4.519999980926514,4.8400001525878915,4.25,4.2800002098083505,861090.0,0.06855791029441827,-2.9333318498409016,-11.999999999999956,85.09315574460541,80.26326416592997,-0.2814006989860225,-0.7440007790421586,-0.7169062345536688,-0.5415744980719244,15.473700316039599,0.6100001335144052,0.43545410658413974,0.6209999442100527,-0.2465167823030141,1.4885166707231199,0.18724158095351928,1.054758307466586,-0.4400000572204581,58.44153511843824,-18.30268156897135,0.43375836325653355,3,-0.11499989032745361,-0.5499999523162837,-0.4325000047683716,-0.5449999570846558,0.7400002479553223,4,0.03982297103942156,2.800004768376179,4.230000019073486,3.0,4.3400001525878915,2.882350301248752,4.230000019073486,0.03982297103942156
2378,2009-03-30,4.550000190734863,4.739999771118164,4.329999923706056,4.480000019073486,320156.0,0.006637214587376983,-1.21621322074833,0.29166766007836137,79.83192502842479,81.43145763360263,-0.2744163971312412,-0.7004381528553019,-0.7494108657296024,-0.585361021565614,16.426103354489072,0.4099998474121085,0.4948546240379814,0.5815001487731934,-0.25903292703372927,1.4220332245801157,0.16123361086973187,1.0017666866766546,-0.4500002861022949,62.33766635888988,-11.726209976167283,0.4202665379034612,3,-0.09500002861022949,-0.5800001621246333,-0.5275001525878906,-0.5150001049041748,0.6399998664855957,0,0.07692305273860667,-2.9333318498409016,4.519999980926514,2.800004768376179,4.230000019073486,3.0,4.3400001525878915,0.07692305273860667
2379,2009-03-31,4.690000057220459,4.809999942779541,4.599999904632568,4.599999904632568,304223.0,0.030769200135568386,-3.6666596024244478,1.2857133125796145,83.84614086716087,83.14535600030223,-0.36851517110923027,-0.759673587762757,-0.8867938030207752,-0.7461373024134295,17.427989965321984,0.25999975204467773,0.5158979402748303,0.6455000162124636,-0.16538583784723393,1.4563858702721615,0.24005708918261437,1.0509429432423123,-0.47160011291503867,80.26315129034595,6.339668474308652,0.4054429270298489,3,-0.2349998950958252,-0.720000028610229,-0.8625000119209294,-0.6549999713897705,0.5199999809265137,1,0.03411510564179698,-1.21621322074833,4.550000190734863,-2.9333318498409016,4.519999980926514,2.800004768376179,4.230000019073486,0.03411510564179698
2380,2009-04-01,4.75,4.789999961853027,4.53000020980835,4.690000057220459,209131.0,0.012793164615673813,2.7142857142857144,0.6666649006061119,85.18517079504431,84.34317953884245,-0.37726328866567993,-0.7560502550434216,-0.9318200084038746,-0.822624226754642,18.69596887088565,0.25999975204467773,0.5169851333279585,0.6404999613761904,-0.17811187141934592,1.4591117941717267,0.23119404497842222,1.0498058777739585,-0.43214402236938465,87.83782129309162,13.591365447326666,0.4093059163977681,4,-0.2949998378753662,-0.7799999713897701,-0.9700000286102295,-0.6899999380111694,0.4499998092651367,2,0.04000001204641235,-3.6666596024244478,4.690000057220459,-1.21621322074833,4.550000190734863,-2.9333318498409016,4.519999980926514,0.04000001204641235
2381,2009-04-02,4.96999979019165,5.070000171661377,4.730000019073486,4.800000190734863,807882.0,0.04631574530350524,-1.1935497764248588,2.8333293596865587,85.81558580784139,83.97650678065587,-0.5413156996852146,-0.9001238292393987,-1.1317242583769689,-1.0519315712117931,20.51188011491997,0.3400001525878906,0.5258607997670754,0.7829997658729555,-0.054040131246635426,1.6200396629925464,0.3644798173131596,1.201519714432751,-0.5686007445678705,87.80483408105648,15.64268668563706,0.4185199485597955,4,-0.39999961853027344,-0.8849997520446777,-1.1899998188018799,-0.8649997711181641,0.20000028610229492,3,0.044265649158171216,2.7142857142857144,4.75,-3.6666596024244478,4.690000057220459,-1.21621322074833,4.550000190734863,0.044265649158171216
2382,2009-04-03,5.179999828338623,5.260000228881836,4.900000095367432,4.900000095367432,713607.0,0.04225353058593884,-1.571431977411521,1.6470611334726448,86.20687954207852,83.6533109079036,-0.6871938801496613,-1.0165386617586023,-1.3178070742970185,-1.2752220061084292,22.204052675865693,0.3600001335144043,0.5451267506405104,0.9004998087882994,0.05340018058517604,1.7475994369914227,0.4769499946867377,1.324049622889861,-0.6582525800280754,91.3978092159774,21.66142838456922,0.42354981410156156,4,-0.5149996280670166,-0.9999997615814209,-1.40749990940094,-1.0199997425079346,-0.059999942779541016,4,0.04054054924830508,-1.1935497764248588,4.96999979019165,2.7142857142857144,4.75,-3.6666596024244478,4.690000057220459,0.04054054924830508
2383,2009-04-06,4.96999979019165,5.5,4.940000057220459,5.230000019073486,603607.0,-0.04054054924830486,-2.500002980235081,-0.9285731315629034,74.99998546228477,83.04567171338493,-0.4193994085216639,-0.7189613531583658,-1.0900278448349718,-1.078271718071523,24.060449888093977,0.559999942779541,0.5450829810105868,0.6114997863769531,-0.1791367779856401,1.4021363507395463,0.21618150419565652,1.0068180685582497,-0.30060194576684474,45.36079129422973,-20.38506817512743,0.3953182821812967,4,-0.17999982833862305,-0.6699998378753662,-1.1974998712539673,-0.8099997043609619,0.14000034332275302,0,0.05835019133451569,-1.571431977411521,5.179999828338623,-1.1935497764248588,4.96999979019165,2.7142857142857144,4.75,0.05835019133451569
2384,2009-04-07,5.039999961853027,5.170000076293945,4.929999828338623,5.019999980926514,474831.0,0.014084542176344472,-1.3999990463270477,-0.0769229358471188,75.73963345059572,82.14746242599519,-0.405009004269802,-0.7319800230343212,-1.1388121963355085,-1.1546602148884766,26.305278853399173,0.24000024795532227,0.5241229520347179,0.6214999556541443,-0.18542457410203106,1.4284244854103196,0.21803769077605661,1.024962220532232,-0.20448168631318264,52.57730539755201,-12.407916455014472,0.40346226487808773,4,-0.24000000953674316,-0.7400000095367432,-1.3475000858306885,-0.8949999809265137,0.11999988555908114,1,0.029761923909277677,-2.500002980235081,4.96999979019165,-1.571431977411521,5.179999828338623,-1.1935497764248588,4.96999979019165,0.029761923909277677
2385,2009-04-08,5.079999923706055,5.150000095367432,4.8400001525878915,5.0,403966.0,0.007936500427734305,1.818177877383633,4.0,75.15150411727066,81.31888675725627,-0.36766501717515077,-0.7082697375172256,-1.167655001130353,-1.1970486399564688,28.26054000505238,0.3099999427795401,0.5054510813287854,0.5979999184608458,-0.20718315984247315,1.4031829967641642,0.1954083793091863,1.0005914576125052,0.4200000762939453,45.454534195108145,-18.780777720281783,0.4025915391516593,4,-0.2049999237060547,-0.7199999094009399,-1.3975000381469727,-0.9449999332427979,0.32000017166137695,2,0.02559057409317389,-1.3999990463270477,5.039999961853027,-2.500002980235081,4.96999979019165,-1.571431977411521,5.179999828338623,0.02559057409317389
2386,2009-04-09,5.0900001525878915,5.25,5.059999942779541,5.210000038146973,462166.0,0.001968549022052235,-1.1111081676768533,-1.499999999999989,74.37499348074547,80.1279798390496,-0.2713841928948524,-0.6499968453648561,-1.162928043976108,-1.2130758738711713,30.571150933749724,0.19000005722045898,0.5200634680841079,0.5435001373291026,-0.23797674809828795,1.3249770227564932,0.15276169461540778,0.9342385800427975,0.3967998504638661,37.87879663612987,-24.811216896157177,0.3907384427136953,4,-0.17500019073486417,-0.7250001430511483,-1.4175002574920663,-0.9550001621246347,0.2699999809265119,3,0.021610933866341497,1.818177877383633,5.079999923706055,-1.3999990463270477,5.039999961853027,-2.500002980235081,4.96999979019165,0.021610933866341497
2387,2009-04-14,5.199999809265137,5.329999923706055,5.110000133514403,5.150000095367432,686785.0,0.021610933866341497,-2.384621591980278,-0.4166646798432825,75.88233792658333,79.68913682773388,-0.3070741608834471,-0.6981291187603098,-1.2488815649518896,-1.3246919682506237,32.577578029811505,0.23999977111816317,0.5247053584348329,0.5914998054504395,-0.19081173131839346,1.3738113422192724,0.20034403706602255,0.9826555738348564,0.2738641967773434,54.545415137415766,-6.921678714878233,0.39115576838441646,4,-0.18499970436096191,-0.8349997997283936,-1.5599998831748962,-1.0649998188018799,-0.05999994277954013,1,-0.005769179629149024,-1.1111081676768533,5.0900001525878915,1.818177877383633,5.079999923706055,-1.3999990463270477,5.039999961853027,-0.005769179629149024
2388,2009-04-15,5.0900001525878915,5.150000095367432,5.059999942779541,5.150000095367432,400211.0,-0.021153780906155495,2.000007947293549,-1.2000057220786227,75.00000693077351,78.70623305702416,-0.12563161053393923,-0.5402183386638386,-1.1101377499202107,-1.2110569591077427,34.23402099570371,0.1399998664855957,0.5408635769097199,0.43350014686584526,-0.3429769328980177,1.2099772266297082,0.045261606983913794,0.8217386867477767,0.37118657638549646,51.020431995204476,-12.618391880060159,0.3882385398819316,4,-0.07500004768371671,-0.7250001430511483,-1.512500226497651,-0.9550001621246347,0.3099999427795401,2,0.005893856988577362,-2.384621591980278,5.199999809265137,-1.1111081676768533,5.0900001525878915,1.818177877383633,5.079999923706055,0.005893856988577362
2389,2009-04-16,5.03000020980835,5.309999942779541,5.0,5.199999809265137,651803.0,-0.011787807658323213,-1.6956514527983082,2.8333293596866005,70.65868930282676,77.0921795578889,-0.013779816698405334,-0.43311681529043256,-1.0260115157354583,-1.1462966079651373,35.979793554999375,0.309999942779541,0.5234022489641763,0.3295001983642578,-0.4255661070317647,1.0845665037602803,-0.04803295433375343,0.707033351062269,0.41876278763732877,38.775539994005364,-23.367963060616496,0.37753315269801113,4,0.08499979972839355,-0.600000262260437,-1.4525002837181091,-0.8950002193450928,0.4099998474121094,3,0.015904556733428388,2.000007947293549,5.0900001525878915,-2.384621591980278,5.199999809265137,-1.1111081676768533,5.0900001525878915,0.015904556733428388
2390,2009-04-17,5.130000114440918,5.329999923706055,5.079999923706055,5.099999904632568,582769.0,0.01988069591678565,-6.142839626433062,-0.17647223819474636,77.1084468862091,76.12471967770753,-0.060578568223258245,-0.4822326395590615,-1.106350896322855,-1.2378725218907949,37.275356191003205,0.2999997138977051,0.5350230539686924,0.3815001010894772,-0.35335462855065636,1.1163548307296107,0.014072736269410413,0.748927465909544,0.30658762610760437,39.39398318064908,-23.639049107143045,0.3674273648200668,4,0.039999961853027344,-0.5550000667572021,-1.4975001811981201,-0.9950001239776611,0.309999942779541,4,0.005847901033518843,-1.6956514527983082,5.03000020980835,2.000007947293549,5.0900001525878915,-2.384621591980278,5.199999809265137,0.005847901033518843
2391,2009-04-20,4.920000076293945,5.349999904632568,4.889999866485597,5.320000171661377,566177.0,-0.040935679037476747,1.000002073207009,-13.333243264722244,62.658235297490656,73.50820365053112,0.15822186310066044,-0.23132435603270807,-0.8793699533127874,-1.0145165964616751,38.1976265248713,0.46000003814697177,0.5231676486529198,0.13800005912780744,-0.5614011137742905,0.8374012320299054,-0.21170052732324152,0.4877006455788564,0.5046559124953642,6.521784200105553,-54.73362825312433,0.34970058645104907,4,0.25,-0.3450000286102295,-1.2625001668930054,-0.7850000858306885,0.4699997901916513,0,0.09756097797361263,-6.142839626433062,5.130000114440918,-1.6956514527983082,5.03000020980835,2.000007947293549,5.0900001525878915,0.09756097797361263
2392,2009-04-21,4.769999980926514,5.050000190734863,4.739999771118164,4.960000038146973,535401.0,-0.03048782378890147,-1.4799986267116036,0.47500002980231526,56.47058460539045,71.44938133309842,0.2726158054091732,-0.047532237320004,-0.7211965879765492,-0.8495021916123626,38.929116920356634,0.3100004196166992,0.4998410514517637,-0.035000038146972834,-0.6983725114368529,0.6283724351429072,-0.3666862747919124,0.29668619849796674,0.6429628911387679,4.918066105249663,-53.87886595162611,0.3316862366449399,4,0.27499985694885254,-0.09500002861022949,-1.1125000715255737,-0.6349999904632568,0.7400002479553223,1,0.12368975994697795,1.000002073207009,4.920000076293945,-6.142839626433062,5.130000114440918,-1.6956514527983082,5.03000020980835,0.12368975994697795
2393,2009-04-22,4.849999904632568,4.940000057220459,4.809999942779541,4.8400001525878915,341469.0,0.016771472542126853,-2.7142798754776876,-0.052630258069206966,54.8780459438588,69.13142716568319,0.1942290713364363,-0.09042624776051866,-0.7954712807424444,-0.9196183576195374,39.49211239331294,0.1700000762939453,0.4576584661016465,0.018499898910522283,-0.6044057852363949,0.6414055830574394,-0.29295294316293585,0.3299527409839804,0.5360444433948288,18.032804825903664,-36.47703839904699,0.31145284207345836,4,0.19499993324279785,-0.11499989032745361,-1.1899999976158142,-0.7149999141693115,1.380000114440918,2,0.0597938077433835,-1.4799986267116036,4.769999980926514,1.000002073207009,4.920000076293945,-6.142839626433062,5.130000114440918,0.0597938077433835
2394,2009-04-23,4.760000228881836,4.980000019073486,4.739999771118164,4.869999885559082,419727.0,-0.018556634540295103,-2.1999910990736677,-11.000238424491942,50.2994082076567,66.37008317572608,0.26857772946609426,0.043548324811175654,-0.6948713160235584,-0.8193595655519808,40.38576937706988,0.24000024795532227,0.3921581224599535,-0.09799978733062709,-0.6547421083198444,0.4587425336585902,-0.3763709478252357,0.18037137316398155,0.6002023360691915,3.278762850172326,-45.07316111568827,0.27837116049460875,4,0.2849996089935303,-0.02500021457672119,-1.0325003266334534,-0.6250002384185791,2.0,3,0.1344537469982301,-2.7142798754776876,4.849999904632568,-1.4799986267116036,4.769999980926514,1.000002073207009,4.920000076293945,0.1344537469982301
2395,2009-04-24,4.880000114440918,4.929999828338623,4.690000057220459,4.78000020980835,254046.0,0.0252100587791928,1.400005722064998,-0.9090928794985391,47.13376686052992,63.34328021792435,0.13100049140976466,-0.03575501971217143,-0.7984670150323563,-0.9275000320639659,41.24675644518021,0.23999977111816406,0.35667099238406763,-0.004999899864197133,-0.5055048458567111,0.4955050461283168,-0.2552523728604541,0.24525257313205984,0.45539433875679514,28.787894113227175,-13.971485722458873,0.2502524729962571,4,0.1399998664855957,-0.09500002861022949,-1.2050001621246338,-0.7450001239776611,1.6900000572204599,4,0.11475408394405284,-2.1999910990736677,4.760000228881836,-2.7142798754776876,4.849999904632568,-1.4799986267116036,4.769999980926514,0.11475408394405284
2396,2009-04-27,4.880000114440918,4.920000076293945,4.679999828338623,4.829999923706055,208557.0,0.0,2.6923082566115246,0.5000023841880648,38.970592102379804,59.241975126346176,0.10960551892995873,0.016272470294339314,-0.7797903362700298,-0.9185539730232928,42.13767853787343,0.24000024795532227,0.3109776527804584,-0.03749990463256836,-0.43214156850938146,0.35714175924424474,-0.2348207365709749,0.1598209273058382,0.41667067499815946,54.05407843576945,16.726409744762194,0.1973208319384066,4,0.13499975204467773,-0.09500002861022949,-1.0875000953674316,-0.7450001239776611,1.5,0,0.11475408394405284,1.400005722064998,4.880000114440918,-2.1999910990736677,4.760000228881836,-2.7142798754776876,4.849999904632568,0.11475408394405284
2397,2009-04-28,4.699999809265137,4.789999961853027,4.599999904632568,4.75,229805.0,-0.03688530757266251,1.9230752301654257,-1.0,39.84962055577725,55.336376640235486,0.23604474144730148,0.22182227974080604,-0.59087937922195,-0.728168405810885,41.69881507324519,0.2800002098083496,0.2575547934538598,-0.22650020122528058,-0.5899499784406883,0.13694957599012714,-0.40822508983298444,-0.044775312617576724,0.5473373032859046,26.315756451730294,-9.582861049657069,0.18172488860770394,4,0.27500009536743164,0.08500027656555176,-0.8824999332427979,-0.679999828338623,1.8100004196166992,1,0.14680852877063066,2.6923082566115246,4.880000114440918,1.400005722064998,4.880000114440918,-2.1999910990736677,4.760000228881836,0.14680852877063066
2398,2009-04-29,4.900000095367432,4.949999809265137,4.699999809265137,4.699999809265137,387047.0,0.042553254089081616,-1.4999964237264294,-3.9999904632932157,45.205482583844166,52.508242560348535,0.006994146170340443,0.052056511411034734,-0.7759151063758534,-0.9130022315626052,41.40730082621565,0.25,0.2081051758345298,-0.04399991035461426,-0.36198034742701424,0.2739805267177857,-0.20299012889081425,0.11499030818158573,0.2826032963917626,78.94739483861576,43.293067339682494,0.15899021853619977,4,0.07499980926513672,-0.11500000953674316,-1.050000250339508,-0.880000114440918,2.2199997901916504,2,0.12448982074329185,1.9230752301654257,4.699999809265137,2.6923082566115246,4.880000114440918,1.400005722064998,4.880000114440918,0.12448982074329185
2399,2009-04-30,4.849999904632568,5.0900001525878915,4.849999904632568,4.949999809265137,412459.0,-0.010204120359535218,-3.8000095367522766,-0.4999988079088098,42.176868982971065,48.62695612665542,0.03215790065049795,0.12085435500898445,-0.7083214086711411,-0.8474933422412727,41.10006106429477,0.24000024795532315,0.13916248858148617,-0.10200009346008265,-0.4005298062794296,0.19652961935926427,-0.2512649498697561,0.04726476294959081,0.27434313841396296,51.02038234535634,15.919750122243457,0.1492648564096736,4,0.125,-0.06499981880187988,-0.9275000095367432,-0.8299999237060547,2.240000247955323,3,0.2845361116652363,-1.4999964237264294,4.900000095367432,1.9230752301654257,4.699999809265137,2.6923082566115246,4.880000114440918,0.2845361116652363
2400,2009-05-04,4.940000057220459,5.050000190734863,4.9099998474121085,4.9099998474121085,383960.0,0.018556732857236913,-8.333290948104093,-0.3000023841880736,45.161286353071795,46.68285068838666,-0.0979260395191277,0.04829445011527511,-0.7789971257479014,-0.9174718865292046,41.101895802269986,0.20000028610229492,0.07767498234436854,-0.02149994373321551,-0.3046606561750975,0.2616607687086665,-0.16308029995415652,0.1200804124877255,0.15000009536743253,69.38775113005471,33.20765574567112,0.14158035622094117,5,-0.09500002861022949,-0.15000009536743164,-1.0175001621246338,-0.9200000762939453,2.0900001525878906,0,0.3684210831133914,-3.8000095367522766,4.849999904632568,-1.4999964237264294,4.900000095367432,1.9230752301654257,4.699999809265137,0.3684210831133914
2401,2009-05-05,5.190000057220459,5.25,4.889999866485597,4.989999771118164,718745.0,0.050607286863203926,1.2499996274711644,6.666629579591315,49.70414935780759,45.93102454976634,-0.34151253073479015,-0.19434265379012494,-1.0115273105390408,-1.144196563753928,40.74083552744455,0.3600001335144034,0.03442720983106007,0.21750004291534442,-0.08357696122584723,0.5185770470565361,0.06696154084474859,0.36803854498594024,-0.5900001525878906,90.76924092670721,54.56124925625137,0.150538502070596,5,-0.2650001049041748,-0.3900001049041748,-1.2175002098083496,-1.1700000762939453,2.049999713897705,1,0.26589597287595934,-8.333290948104093,4.940000057220459,-3.8000095367522766,4.849999904632568,-1.4999964237264294,4.900000095367432,0.26589597287595934
2402,2009-05-06,5.389999866485597,5.599999904632568,5.230000019073486,5.230000019073486,1158203.0,0.03853560829674607,-3.625002980235081,0.7999980926541002,58.426957262269234,46.325348029589726,-0.4965322270900572,-0.3982200737762751,-1.186859787256819,-1.31872340876114,40.29956586757512,0.4099998474121094,-0.02694122368169083,0.40699985027313357,0.06375835957377429,0.7502413409724928,0.23537910492345393,0.5786205956228132,-0.7769999599456794,76.6666649006034,40.58364171092073,0.17162074534967978,5,-0.28999996185302823,-0.4649999141693124,-1.387499988079072,-1.369999885559083,2.010000228881836,2,0.18367351994033054,1.2499996274711644,5.190000057220459,-8.333290948104093,4.940000057220459,-3.8000095367522766,4.849999904632568,0.18367351994033054
2403,2009-05-07,5.260000228881836,5.639999866485597,5.03000020980835,5.5,899479.0,-0.024118671766966693,1.346154763149251,-1.4999999999999916,56.216217052161596,46.98277123453472,-0.33777896394501017,-0.2586410253258169,-1.0202996734636436,-1.1655045265704187,39.13240685331044,0.609999656677247,-0.046298264266820155,0.26250019073486364,-0.10225640400324565,0.6272567854729729,0.080121893365809,0.4448784881039183,-0.6075203224182131,51.89877772747844,15.488938073544055,0.18237829736905461,5,-0.1400003433227539,-0.27500033378600985,-1.0725001692771912,-1.2400002479553223,1.9799995422363281,3,0.23764257521063326,-3.625002980235081,5.389999866485597,1.2499996274711644,5.190000057220459,-8.333290948104093,4.940000057220459,0.23764257521063326
2404,2009-05-08,5.190000057220459,5.400000095367432,5.079999923706055,5.239999771118164,464912.0,-0.013308016847036863,-1.3703718093852155,0.2083323399216397,51.64834992088958,47.48439157457467,-0.22391598776285715,-0.18638298700995293,-0.9131538780971606,-1.0770869040687927,37.948943853963726,0.32000017166137695,-0.04414407809170484,0.18500001430511492,-0.18947506703049477,0.5594750956407246,-0.0022375263626903674,0.3722375549729202,-0.478268953155518,40.00002543131498,3.8037599276973566,0.18723754066780487,5,-0.07000017166137695,-0.10500001907348633,-0.9774999618530273,-1.1700000762939453,1.9800000190734863,4,0.37186894163007933,1.346154763149251,5.260000228881836,-3.625002980235081,5.389999866485597,1.2499996274711644,5.190000057220459,0.37186894163007933
2405,2009-05-11,5.210000038146973,5.400000095367432,5.1599998474121085,5.369999885559082,684419.0,0.003853560829674585,1.1818177877383722,3.2000152588763746,58.89570372676003,49.69829286617247,-0.21476786853668273,-0.2067442049164825,-0.8962994871136578,-1.0879464491607118,37.127992923672394,0.24000024795532315,-0.04224001826331758,0.1984999895095827,-0.18583951241406105,0.5828394914332264,0.006330238547761269,0.3906697404714041,-0.44257280833679236,42.66668955485014,2.6045734616928584,0.19216975096182173,5,-0.09000015258789062,-0.125,-0.997499942779541,-1.2400000095367427,1.820000171661377,0,0.3608445490740484,-1.3703718093852155,5.190000057220459,1.346154763149251,5.260000228881836,-3.625002980235081,5.389999866485597,0.3608445490740484
2406,2009-05-12,5.199999809265137,5.300000190734863,5.199999809265137,5.289999961853027,633004.0,-0.0019194297137458127,-1.2222269317170347,0.5625014901175405,64.42952203963378,52.42939303104543,-0.1727708102173544,-0.1982446472326158,-0.851057884867684,-1.0652583666017357,36.0927743943865,0.10000038146972656,-0.022460624773124493,0.1829997777938841,-0.20913874438065871,0.5751382999684269,-0.013069483293387307,0.3790690388811555,-0.38021822125443183,27.86880248143066,-15.951467930137742,0.19606926108727157,5,-0.029999971389770508,-0.07999992370605469,-0.9874997138977051,-1.2299997806549068,1.5600004196166992,1,0.35192316685908276,1.1818177877383722,5.210000038146973,-1.3703718093852155,5.190000057220459,1.346154763149251,5.260000228881836,0.35192316685908276
2407,2009-05-13,5.170000076293945,5.449999809265137,5.150000095367432,5.349999904632568,893784.0,-0.005769179629149024,-1.7272727272727273,1.999994701818336,61.11111663005946,54.19668570284713,-0.07720978246148213,-0.17982750529510838,-0.7818926093350917,-1.0179859448202606,34.998896067461274,0.2999997138977051,-0.0037828135660955553,0.1545000314712528,-0.2349111417166725,0.5439112046591781,-0.040205555122709846,0.34920561806521544,-0.3010053915747468,22.95081070179522,-23.13455740549641,0.19470558659396267,5,0.07499980926513672,-0.05000019073486328,-0.8424999713897705,-1.0850000381469727,1.7699999809265137,2,0.4003867822586329,-1.2222269317170347,5.199999809265137,1.1818177877383722,5.210000038146973,-1.3703718093852155,5.190000057220459,0.4003867822586329
2408,2009-05-14,5.119999885559082,5.1599998474121085,4.920000076293945,5.099999904632568,379516.0,-0.009671216633850732,3.8000000000000673,-0.1111111111111111,62.85712534068296,56.49449196481511,0.008134652976584,-0.1343529171541915,-0.6837961358973157,-0.9485930557005933,33.69984351682653,0.25,0.028991473697074888,0.10299985408782941,-0.28784807569535875,0.4938477838710176,-0.09242411080376467,0.2984238189794235,-0.20474488993389972,37.73583208126029,-13.195695338039208,0.1954239648915942,5,0.14499998092651456,0.0,-0.6974997520446777,-0.9399998188018799,1.869999885559082,3,0.44531255093170463,-1.7272727272727273,5.170000076293945,-1.2222269317170347,5.199999809265137,1.1818177877383722,5.210000038146973,0.44531255093170463
2409,2009-05-15,5.110000133514403,5.210000038146973,4.949999809265137,5.110000133514403,436982.0,-0.0019530766148809775,1.6000047683761065,0.0,58.91472638982269,58.02265196889854,0.06581513400246397,-0.12443217374010462,-0.6251470368859042,-0.9208182633285409,32.100376081581025,0.26000022888183594,0.07675481157312092,0.08900010585784823,-0.30403933503933533,0.4820395467550318,-0.10751961459074355,0.28551982630644,0.5299997329711932,35.849085461857335,-17.144715251142166,0.19651972044859178,5,0.15499973297119318,0.009999752044678623,-0.5650001764297476,-0.8100001811981192,1.3199996948242188,4,0.4168296637868878,3.8000000000000673,5.119999885559082,-1.7272727272727273,5.170000076293945,-1.2222269317170347,5.199999809265137,0.4168296637868878
2410,2009-05-18,5.1599998474121085,5.190000057220459,5.010000228881836,5.039999961853027,236629.0,0.00978467956777096,-1.000005298209735,100.0,60.44775004056668,59.216385378094,0.056215924130993855,-0.18136797678614425,-0.6339399756115229,-0.9501766614505547,30.380418846626682,0.17999982833862305,0.10639175070917695,0.1374998331069941,-0.25751514109360407,0.5325148073075923,-0.060007653993304544,0.33500732020729274,0.4662000179290793,45.282998497512175,-7.263699204966066,0.19750748710029903,5,0.12000012397766202,-0.039999961853026456,-0.6099998950958243,-0.8599998950958243,1.5,0,0.38953493959692875,1.6000047683761065,5.110000133514403,3.8000000000000673,5.119999885559082,-1.7272727272727273,5.170000076293945,0.38953493959692875
2411,2009-05-19,5.400000095367432,5.4099998474121085,5.1599998474121085,5.1599998474121085,555754.0,0.04651167733574457,-1.0833311809455914,2.000003973646797,75.0000085149486,61.057835517280594,-0.16859245817451018,-0.40429230201767563,-0.8281278933952221,-1.17000618034319,29.73081629657115,0.25,0.15484995590096506,0.35350008010864276,-0.0724119480570593,0.7794121082743448,0.14054406602579217,0.5664560941914933,0.21267576885223516,90.56608696434516,33.267874567513616,0.2129560140828508,5,-0.12000012397766113,-0.2800002098083496,-0.7825000882148743,-1.1000001430511475,1.5999999046325684,1,0.3018518677137185,-1.000005298209735,5.1599998474121085,1.6000047683761065,5.110000133514403,3.8000000000000673,5.119999885559082,0.3018518677137185
2412,2009-05-20,5.360000133514403,5.579999923706055,5.3400001525878915,5.400000095367432,809954.0,-0.007407400212333992,-5.000000000000111,-0.16666633553009644,68.54839205866011,62.42807718466931,-0.14896023732001762,-0.33500030839228234,-0.7389344355977769,-1.1097036348871745,29.877170242619076,0.23999977111816317,0.1948902535197261,0.28400011062622,-0.143004156800969,0.711004378053409,0.07049797691262505,0.49750224433981494,0.23942220960617266,66.66669074935686,11.606828537126617,0.21350213371359464,5,-0.11000013351440341,-0.24000024795532138,-0.7200001478195182,-1.0600001811981192,1.690000057220459,2,0.26119404113698996,-1.0833311809455914,5.400000095367432,-1.000005298209735,5.1599998474121085,1.6000047683761065,5.110000133514403,0.26119404113698996
2413,2009-05-21,5.139999866485597,5.4099998474121085,5.099999904632568,5.360000133514403,253450.0,-0.041044824915808076,-1.0666649712467318,5.500011920940158,60.28368770341673,63.38755916050567,0.05836565489685874,-0.09714044957551149,-0.47321711273608,-0.870952977048713,29.63744920203682,0.3099999427795401,0.2043734036725855,0.049499845504761275,-0.36469435978142073,0.4636940507909433,-0.15759725713832928,0.25659694814785183,0.4464340259578705,30.15873376294097,-24.362348033952614,0.20709710264309095,5,0.11000013351440341,-0.01999998092651456,-0.4499998092651376,-0.8399999141693124,1.8499999046325675,3,0.35019459873363523,-5.000000000000111,5.360000133514403,-1.0833311809455914,5.400000095367432,-1.000005298209735,5.1599998474121085,0.35019459873363523
2414,2009-05-22,5.400000095367432,5.429999828338623,5.190000057220459,5.199999809265137,488737.0,0.050583703431028804,-1.1818181818181819,-0.9090911061308253,64.5569639354157,64.01658807257851,-0.18854045311084633,-0.3233114374594388,-0.6980435320993141,-1.1263080423835916,29.728637244711777,0.28999996185302646,0.18543154744463664,0.2775000810623167,-0.1279821349284811,0.6829822970531145,0.07475897306691781,0.4802411890577156,0.17999982833862305,68.42106584037157,15.128640820347485,0.20274110799539902,5,-0.15000009536743164,-0.2800002098083496,-0.7100000381469727,-1.1000001430511475,1.9000000953674308,4,0.294444379198209,-1.0666649712467318,5.139999866485597,-5.000000000000111,5.360000133514403,-1.0833311809455914,5.400000095367432,0.294444379198209
2415,2009-05-25,5.440000057220459,5.489999771118164,5.360000133514403,5.46999979019165,297674.0,0.007407400212333881,2.7142915531335405,-0.14999845028145273,59.12408835340805,63.42709544077566,-0.2151044352304119,-0.33645682266940646,-0.7007125369153062,-1.159467028225679,30.113628103932378,0.12999963760376065,0.18079982926428073,0.289500045776367,-0.12275824310631922,0.7017583346590532,0.0833709013350239,0.4956291902177101,0.12739986419677773,70.83336230781228,21.36107657090166,0.20612914444134292,5,-0.19000005722045898,-0.32000017166137695,-0.6675000786781311,-1.1400001049041748,1.7100000381469735,0,0.18198525012957423,-1.1818181818181819,5.400000095367432,-1.0666649712467318,5.139999866485597,-5.000000000000111,5.360000133514403,0.18198525012957423
2416,2009-05-26,5.440000057220459,6.050000190734862,5.179999828338623,5.800000190734862,1658212.0,0.0,1.0232563426262988,12.000111262993899,52.13676014847971,62.429944720600126,-0.1983375257849076,-0.3081509913352791,-0.6622895175095582,-1.1506405452557464,30.999512424033437,0.8700003623962393,0.19257203546055202,0.26150004863738996,-0.14946936884545892,0.6724694661202388,0.05601533989596508,0.46698475737881484,-0.49000024795532227,35.789478967723184,-9.819777035993447,0.2054847087414245,5,0.04500007629394531,-0.11500000953674316,-0.5674999952316284,-1.1400001049041748,1.9000000953674325,1,0.22426466495572095,2.7142915531335405,5.440000057220459,-1.1818181818181819,5.400000095367432,-1.0666649712467318,5.139999866485597,0.22426466495572095
2417,2009-05-27,5.389999866485597,5.519999980926514,5.329999923706055,5.5,683297.0,-0.009191211435466418,1.5333324856233688,0.3055558131063925,55.963282685090405,61.66396220331207,-0.12722790994101274,-0.21482125947420538,-0.5788131846711009,-1.0985615405622493,32.316896380471526,0.19000005722045898,0.18822986464992653,0.17699985504150462,-0.17669346742620817,0.5306931775092174,0.000153193807648222,0.353846516275361,-0.4180000495910656,30.52630258069224,-13.697174656962723,0.17684666123385628,5,0.11000013351440341,-0.06499981880188077,-0.517499804496766,-1.0899999141693124,1.880000114440917,2,0.2987013308711193,1.0232563426262988,5.440000057220459,2.7142915531335405,5.440000057220459,-1.1818181818181819,5.400000095367432,0.2987013308711193
2418,2009-05-28,5.510000228881836,5.699999809265138,5.380000114440918,5.389999866485597,751079.0,0.022263518621287615,-3.571428571428584,-1.0909110613081803,64.03508515092514,62.232890954545674,-0.20795792278261516,-0.30227665812834914,-0.6687332337829588,-1.224067105247845,33.32941927190755,0.31999969482421964,0.17938428642914062,0.26650021076202357,-0.07864819782138177,0.6116486193454289,0.0939260064703209,0.43907441505372624,-0.5164404045104982,37.93106472212193,-6.544648863381667,0.17257420429170256,5,0.019999980926513672,-0.18500018119812012,-0.6500003337860107,-1.2100002765655518,1.859999656677246,3,0.2794918144977181,1.5333324856233688,5.389999866485597,1.0232563426262988,5.440000057220459,2.7142915531335405,5.440000057220459,0.2794918144977181
2419,2009-05-29,6.230000019073486,6.480000019073486,5.5900001525878915,5.610000133514403,2099445.0,0.13067146284633857,-1.6969699159032499,5.166650109870942,77.7173813045172,64.1517388727624,-0.8407970110063747,-0.962960875526095,-1.350310817131687,-1.9425671399453215,34.37441719760865,0.9699997901916504,0.19918238985776426,0.9174999952316281,0.3965746726664756,1.4384253177967805,0.6570373339490523,1.1779626565142038,-1.2153113873748778,80.769233590752,34.57489546328303,0.26046266128257617,5,-0.440000057220459,-0.690000057220459,-1.3400000929832458,-1.9300000667572021,0.8899998664855957,4,0.12199032900768803,-3.571428571428584,5.510000228881836,1.5333324856233688,5.389999866485597,1.0232563426262988,5.440000057220459,0.12199032900768803
2420,2009-06-01,6.760000228881836,6.929999828338622,6.449999809265138,6.489999771118164,946059.0,0.08507226455629624,-1.7428542623745957,0.4354846896789341,83.05084780008409,65.04627657111078,-1.251587040698297,-1.4225553054822235,-1.8355827464883463,-2.4655753692499704,35.6257000347261,0.6999998092651358,0.23824000552004065,1.356500196456909,0.5512730957362706,2.1617272971775474,0.9538866460965894,1.7591137468172287,-1.6866991416882327,90.28573717389793,40.047728364445454,0.40261355036031926,6,-0.7450003623962402,-0.9950003623962402,-1.8700003027915955,-2.4600002765655518,0.31999969482421875,0,0.0798816484570366,-1.6969699159032499,6.230000019073486,-3.571428571428584,5.510000228881836,1.5333324856233688,5.389999866485597,0.0798816484570366
2421,2009-06-02,6.570000171661378,6.8400001525878915,6.460000038146973,6.800000190734862,1573743.0,-0.02810651638866668,1.451614094078442,-0.8518504782491916,77.77776936795452,66.07176293881017,-0.9813707065802788,-1.1846034031074266,-1.6047190570602297,-2.268180142801114,36.41561499242387,0.38000011444091886,0.28835814687411343,1.097500133514405,0.14607172623190134,2.0489285407969087,0.6217859298731527,1.5732143371556573,-1.385297159999073,77.50002011656892,22.82678267698313,0.4757142036412519,6,-0.5550003051757821,-0.8050003051757821,-1.6675001382827768,-2.2700002193450937,0.8199996948242188,1,0.08828004696374125,-1.7428542623745957,6.760000228881836,-1.6969699159032499,6.230000019073486,-3.571428571428584,5.510000228881836,0.08828004696374125
2422,2009-06-03,6.380000114440918,6.6500000953674325,6.320000171661378,6.5999999046325675,999329.0,-0.028919338242941572,1.062498416752461,0.9565207475976774,73.68420769586261,67.56070960463748,-0.7056774040482106,-0.9661681098377528,-1.3771549387439723,-2.069259938838215,36.291094466053906,0.3299999237060547,0.3339066611702588,0.8580000638961796,-0.17488258119053945,1.8908827089828986,0.34155874135282005,1.374441386439539,-1.0905792937780339,64.51614094078454,7.382338581312702,0.5164413225433595,6,-0.3250002861022949,-0.6150002479553223,-1.4800001382827759,-2.080000162124634,1.559999942779541,2,0.15047022271583432,1.451614094078442,6.570000171661378,-1.7428542623745957,6.760000228881836,-1.6969699159032499,6.230000019073486,0.15047022271583432
2423,2009-06-04,6.510000228881836,6.630000114440918,6.3499999046325675,6.420000076293945,527452.0,0.020376193120540398,-1.4347791834077501,-0.4090919928127584,75.17984729210642,68.74102997760312,-0.6938744057598694,-1.0516378099319406,-1.467628276425061,-2.1947625609818395,37.114717715668746,0.2800002098083505,0.34400635002640456,0.9255001783370975,-0.18870443282768257,2.0397047895018776,0.3683978727547075,1.4826024839194876,-1.1221446677584073,68.65673872484463,8.465781384630404,0.5571023055823903,6,-0.4550004005432129,-0.695000410079956,-1.6300002336502075,-2.2100002765655518,1.359999656677246,3,0.11674342938928217,1.062498416752461,6.380000114440918,1.451614094078442,6.570000171661378,-1.7428542623745957,6.760000228881836,0.11674342938928217
2424,2009-06-05,7.119999885559082,7.289999961853027,6.6599998474121085,6.6599998474121085,2404311.0,0.09370194089563344,-1.7391307052006277,5.111102869495199,79.34130821801449,70.98738774033717,-1.1557763691989402,-1.5912155502575462,-2.0272965327075996,-2.7920414751660374,38.20380436612834,0.7799997329711914,0.39267558757920895,1.4389998435974123,0.14832224672734107,2.7296774404674835,0.7936610451623771,2.0843386420324475,-1.639615668402742,82.47421514798913,19.554901538901262,0.6453387984350354,6,-0.8849999904632568,-1.0499999523162842,-2.2399998903274536,-2.819999933242798,1.3299999237060565,4,0.035112360114928576,-1.4347791834077501,6.510000228881836,1.062498416752461,6.380000114440918,1.451614094078442,6.570000171661378,0.035112360114928576
2425,2009-06-08,7.0900001525878915,7.170000076293945,6.8400001525878915,7.1500000953674325,630900.0,-0.004213445709744579,5.600004768376229,-0.13043464739968255,76.9968009260085,73.74961449339592,-0.9690123863695419,-1.4895177147624743,-1.9498224500402674,-2.7448955058167144,39.3517466124689,0.3299999237060538,0.47726634192898043,1.3150001049041755,-0.09917634631974082,2.729176556128092,0.6079118792922173,2.0220883305161337,-1.4648466758558163,79.38145850262292,19.134778693009196,0.707088225611958,6,-0.7800002098083505,-1.00000023841858,-2.210000157356263,-2.7900002002716073,1.5299997329711905,0,0.004231273952827852,-1.7391307052006277,7.119999885559082,-1.4347791834077501,6.510000228881836,1.062498416752461,6.380000114440918,0.004231273952827852
2426,2009-06-09,7.03000020980835,7.239999771118164,6.949999809265138,7.190000057220459,525013.0,-0.008462615160542919,1.2307751559811984,2.6666666666666665,76.50793290372589,76.03235340657766,-0.7372856923810875,-1.3548532679842262,-1.8385203682682336,-2.669520864770546,40.58261898145464,0.28999996185302646,0.5407572385187374,1.1635001420974733,-0.3286869829419885,2.655687267136935,0.41740657957774285,1.9095937046172038,-1.2716590142665982,73.19589605340968,13.192839158760535,0.7460935625197307,6,-0.695000171661377,-0.9400002956390381,-2.212500214576721,-2.7300002574920654,1.6100001335144043,1,0.007112334623823324,5.600004768376229,7.0900001525878915,-1.7391307052006277,7.119999885559082,-1.4347791834077501,6.510000228881836,0.007112334623823324
2427,2009-06-10,7.239999771118164,7.369999885559082,7.1500000953674325,7.1500000953674325,614157.0,0.029871913946292628,-3.8889018400683177,-0.562498509882454,83.43949034913443,78.18839842860089,-0.7345067804296441,-1.47757846674683,-2.003068834252863,-2.8650039023252507,41.54422507088506,0.3399996757507324,0.6295218936004101,1.2699997186660763,-0.3037053120126494,2.843704749344802,0.48314720332671346,2.056852234005439,-1.3591258742715109,87.25489050275935,22.506928052874116,0.7868525153393631,6,-0.7599997520446777,-1.0949997901916504,-2.37749981880188,-2.93999981880188,1.1599998474121076,2,0.02071824587147275,1.2307751559811984,7.03000020980835,5.600004768376229,7.0900001525878915,-1.7391307052006277,7.119999885559082,0.02071824587147275
2428,2009-06-11,7.4000000953674325,7.4000000953674325,7.1599998474121085,7.309999942779541,523016.0,0.022099492998265413,4.333329801212158,1.0000052982097547,82.89473725487984,78.7636602008634,-0.6685185760260701,-1.5368014442141247,-2.115788886700579,-3.0038214335930133,43.70115068076459,0.24000024795532404,0.7468007588766126,1.3160000324249275,-0.3272368584773391,2.959236923327194,0.49438158697379464,2.1376184778760603,-1.3702135996495368,100.0,34.2412420262271,0.8216184454511332,6,-0.5399999618530273,-1.240000009536744,-2.3875001668930063,-3.050000190734864,1.2099995613098136,3,0.07297296687753807,-3.8889018400683177,7.239999771118164,1.2307751559811984,7.03000020980835,5.600004768376229,7.0900001525878915,0.07297296687753807
2429,2009-06-12,7.239999771118164,7.46999979019165,7.170000076293945,7.360000133514403,580721.0,-0.021621665160441284,-1.3076923076923077,-1.333335099393865,78.48100520884182,78.25589991294761,-0.39133640199596886,-1.2743833161748714,-1.9139059962635558,-2.821597270052875,45.857186267709324,0.2999997138977051,0.8730207716194114,1.0494997262954708,-0.6040066003470077,2.7030060529379494,0.22274656297423157,1.87625288961671,-1.045787643442324,63.49203946397412,-1.5576957508078664,0.8267531633212393,6,-0.3449997901916504,-1.0449998378753662,-2.1874998807907104,-2.869999885559082,1.449999809265135,4,0.08701659314329224,4.333329801212158,7.4000000953674325,-3.8889018400683177,7.239999771118164,1.2307751559811984,7.03000020980835,0.08701659314329224
2430,2009-06-15,7.170000076293945,7.3499999046325675,7.039999961853027,7.28000020980835,541647.0,-0.009668466441596024,1.4800042724690972,0.9166650109870964,76.78018589562936,78.14505730491148,-0.28727178716726787,-1.10260990850459,-1.8039078834566862,-2.7238069880774365,47.92633045767053,0.3099999427795401,0.9911546886069695,0.8790000200271608,-0.75500569257997,2.5130057326342916,0.06199716372359543,1.6960028763307262,-0.7971776758658917,42.30774521122502,-25.35087367087194,0.8170028563035654,6,-0.27500009536743164,-0.9750001430511475,-2.067500114440918,-2.8000001907348633,1.6700000762939453,0,0.1785215787100527,-1.3076923076923077,7.239999771118164,4.333329801212158,7.4000000953674325,-3.8889018400683177,7.239999771118164,0.1785215787100527
2431,2009-06-16,7.03000020980835,7.190000057220459,6.960000038146973,7.130000114440918,299662.0,-0.019525783123556018,1.0909112583527862,0.9090889386918205,74.6988026215705,78.25779007443458,-0.08399150671221989,-0.879316281032315,-1.6318040648152508,-2.5554307881533704,49.387839813785455,0.23000001907348633,1.0186120200348308,0.657500147819519,-0.9518001221516084,2.2668004177906464,-0.14714998716604466,1.4621502828050827,-0.5035729748133928,13.725530528345178,-56.20812864853686,0.8046501349855636,6,-0.12000036239624023,-0.8350002765655518,-1.9275002479553223,-2.6600003242492676,1.8399996757507324,1,0.22617348908928103,1.4800042724690972,7.170000076293945,-1.3076923076923077,7.239999771118164,4.333329801212158,7.4000000953674325,0.22617348908928103
2432,2009-06-17,6.760000228881836,7.039999961853027,6.730000019073486,6.940000057220459,631611.0,-0.03840682402111539,-1.583330187535887,1.8,68.01153094165326,77.4613104799398,0.27444045688229224,-0.5260235500284693,-1.338945605813885,-2.2578574143593304,50.18705584658703,0.309999942779541,0.9686494661605449,0.3175001621246336,-1.2268460777379016,1.8618464019871688,-0.4546729578066335,1.0896732820559007,-0.101472836159342,4.0540836604609085,-67.03904780530418,0.7721731199312674,6,0.30499958992004395,-0.5650002956390381,-1.6150003671646118,-2.390000343322754,2.239999771118164,2,0.2781065163886669,1.0909112583527862,7.03000020980835,1.4800042724690972,7.170000076293945,-1.3076923076923077,7.239999771118164,0.2781065163886669
2433,2009-06-18,6.940000057220459,6.980000019073486,6.3400001525878915,6.730000019073486,610092.0,0.026627192639665953,3.4137927632552465,-1.1666679912155915,62.11604428825447,75.547392265522,0.18087112208028788,-0.5947508047210501,-1.4867540853850887,-2.411032960240666,51.66838821362782,0.6399998664855948,0.9472920744398792,0.40749998092651385,-1.022831202674678,1.8378311645277057,-0.30766561087408206,1.1226655727271098,0.5299997329711914,53.09735372171518,-16.078989486517898,0.7151655918005959,6,-0.03500008583068848,-0.7450001239776611,-1.757500171661377,-2.570000171661377,1.7899994850158674,3,0.21037457482306676,-1.583330187535887,6.760000228881836,1.0909112583527862,7.03000020980835,1.4800042724690972,7.170000076293945,0.21037457482306676
2434,2009-06-19,6.989999771118164,7.1599998474121085,6.880000114440918,7.019999980926514,352440.0,0.007204569666492189,-1.2400021362345361,-0.14285811599402365,54.69387040143868,73.06928887390313,0.12347649890167833,-0.5475998690685842,-1.5055743936059596,-2.4325276210258373,53.28768625159923,0.2799997329711905,0.9531010565594711,0.37799971103668195,-0.961137439734645,1.717136861808009,-0.29156886434898155,1.0475682864223455,0.4574000263214115,64.35641367380461,-2.060929907262249,0.6695685753856634,6,-0.08499979972839355,-0.7799999713897705,-1.7974998950958252,-2.619999885559082,1.5300006866455096,4,0.23175964786904957,3.4137927632552465,6.940000057220459,-1.583330187535887,6.760000228881836,1.0909112583527862,7.03000020980835,0.23175964786904957
2435,2009-06-22,6.429999828338622,6.96999979019165,6.4000000953674325,6.949999809265138,584118.0,-0.0801144436503981,1.0357134038087341,17.33321147580074,47.51772330108084,69.84815447360924,0.6481721177885573,0.0952549862648171,-0.9215489572235382,-1.8524184377479216,54.3312795885583,0.5899996757507315,0.9299614872085069,-0.23150022029876816,-1.456559150442497,0.9935587098449608,-0.8440296853706322,0.38102924477309585,0.99525197620392,10.588198335108654,-52.178927182378516,0.6125294650718642,6,0.47500014305114835,-0.189999818801879,-1.2374999523162833,-2.05999994277954,1.8200001716613778,0,0.3514774202767923,-1.2400021362345361,6.989999771118164,3.4137927632552465,6.940000057220459,-1.583330187535887,6.760000228881836,0.3514774202767923
2436,2009-06-23,6.6599998474121085,6.730000019073486,6.3499999046325675,6.3499999046325675,649568.0,0.03576983284817814,-1.4516140940784563,-0.5961537579812894,54.895102446675885,66.67655581778051,0.4024947166784134,-0.04074858093019085,-1.124677895334889,-2.0591709111017353,54.14495024428108,0.38000011444091886,0.8300495866888644,-0.06250019073486435,-1.144620391589311,1.0196200101195823,-0.6035602911620872,0.4785599096923585,0.7435469240913406,39.024367550870274,-22.549869579958504,0.5410601004272231,6,0.24500012397766202,-0.3749999999999991,-1.4599999189376822,-2.2899999618530265,2.03999996185303,1,0.3273273806489454,1.0357134038087341,6.429999828338622,-1.2400021362345361,6.989999771118164,3.4137927632552465,6.940000057220459,0.3273273806489454
2437,2009-06-24,7.0,7.0,6.630000114440918,6.710000038146973,348632.0,0.051051075131781865,1.5517236843403368,0.9354839205866021,57.98045557071839,63.90830229731812,0.027793168245218602,-0.2676707621369605,-1.4368482722555145,-2.3698783041479317,54.135545406394805,0.36999988555908203,0.7528708389923695,0.19699995517730695,-0.6896280880073631,1.083627998361977,-0.24631406641502807,0.640313976769642,0.3822758391251382,80.48781622456487,18.991159227138553,0.44331402159233513,6,-0.09500002861022949,-0.7150001525878906,-1.8000000715255737,-2.5700000524520874,1.7100000381469727,2,0.2671428407941545,-1.4516140940784563,6.6599998474121085,1.0357134038087341,6.429999828338622,-1.2400021362345361,6.989999771118164,0.2671428407941545
2438,2009-06-25,7.050000190734862,7.199999809265138,7.0,7.010000228881836,455193.0,0.007142884390694659,-5.666613685130762,0.13793092108508115,48.60558336578738,60.588810981423194,-0.08613345697137564,-0.2069952417025851,-1.4543177307979667,-2.3872831842898075,53.926339442483886,0.1999998092651376,0.679476420808597,0.17000014781951833,-0.479631272699951,0.8196315683389876,-0.15481556244021633,0.494815858079253,0.3114301346595312,82.35298407531991,22.53867956861872,0.3248157102597346,6,-0.2050001621246329,-0.765000343322753,-1.8650002479553214,-2.6150002479553214,1.5999994277954093,3,0.27659571014307693,1.5517236843403368,7.0,-1.4516140940784563,6.6599998474121085,1.0357134038087341,6.429999828338622,0.27659571014307693
2439,2009-06-26,6.989999771118164,7.269999980926514,6.929999828338622,7.110000133514403,352138.0,-0.008510697587717941,-1.8333316776504531,-3.000011920940368,48.03148852418145,57.39451127348454,-0.07300181227277935,-0.09184725148592054,-1.35987880245826,-2.2969408382514898,52.57479286842117,0.3400001525878915,0.5576818573010467,0.07199974060058612,-0.5020568484041927,0.646056329605365,-0.21502855390180287,0.3590280351029751,0.3510019508200992,69.56519710995245,11.720962290869736,0.2870282945023892,6,-0.18499970436096191,-0.6649999618530273,-1.804999828338623,-2.554999828338623,1.6100006103515643,4,0.24892701403333817,-5.666613685130762,7.050000190734862,1.5517236843403368,7.0,-1.4516140940784563,6.6599998474121085,0.24892701403333817
2440,2009-06-29,7.300000190734862,7.300000190734862,6.949999809265138,7.0,365346.0,0.04434913158332021,1.333334392970791,-2.499994039553534,54.83870857477838,55.187834157174294,-0.40523750221172694,-0.3787359402049919,-1.634352222980234,-2.5775224160707433,50.74106864952992,0.3500003814697248,0.4307510474094913,0.35500016212463326,-0.23824244950511186,0.9482427737543784,0.05837885630976025,0.6516214679395063,0.020981499816393523,100.0,42.27601876774827,0.29662130581487267,6,-0.48000001907348544,-0.9750003814697257,-2.1150002479553214,-2.8650002479553214,1.2499999999999991,0,0.1671233198839135,-1.8333316776504531,6.989999771118164,-5.666613685130762,7.050000190734862,1.5517236843403368,7.0,0.1671233198839135
2441,2009-06-30,7.1500000953674325,7.300000190734862,7.0999999046325675,7.28000020980835,374738.0,-0.020547957732632627,1.3529434864073668,-0.43333343929707724,48.35165487761448,53.00340348339222,-0.2642098197954015,-0.1929483402751595,-1.4430656883107922,-2.398996398920362,48.80824769527911,0.20000028610229492,0.3179726916558234,0.17600007057190048,-0.39639653857744506,0.748396679721246,-0.11019823400277229,0.46219837514657325,0.15136196442455585,77.61192861392729,22.647550147855824,0.2861983045746728,6,-0.3299999237060556,-0.8250002861022958,-1.9650001525878915,-2.650000214576722,1.4500002861022958,1,0.1538461384560359,1.333334392970791,7.300000190734862,-1.8333316776504531,6.989999771118164,-5.666613685130762,7.050000190734862,0.1538461384560359
2442,2009-07-01,7.3400001525878915,7.3499999046325675,7.170000076293945,7.170000076293945,316083.0,0.02657343422184888,-1.1176440889048354,-1.307691743388491,48.91304479279272,51.536403539452024,-0.4059776764270069,-0.32394903438977796,-1.583884560784063,-2.5627485408196913,47.373670389557056,0.19999980926513494,0.21392332107381584,0.3180001258850105,-0.20339882585672164,0.8393990776267426,0.057300650014144416,0.5786996017558765,-1.0,97.61910708852409,46.354084089163074,0.2606994758708661,7,-0.49000024795532404,-0.940000295639039,-1.9350000619888315,-2.490000009536744,1.2200002670288095,2,0.1852860529161906,1.3529434864073668,7.1500000953674325,1.333334392970791,7.300000190734862,-1.8333316776504531,6.989999771118164,0.1852860529161906
2443,2009-07-02,7.269999980926514,7.539999961853027,7.239999771118164,7.269999980926514,427620.0,-0.009536807929996782,-8.999936422156878,0.0,50.56180156541856,51.07728477989423,-0.31764839059956973,-0.20458122138497004,-1.4670816342246642,-2.4683974082775997,45.995426366640444,0.3000001907348633,0.12000884852684024,0.20999996662139875,-0.2627969344367216,0.6827968676795191,-0.026398483907661863,0.44639841715045936,-0.9097998332977291,55.7377177327884,5.770677767896132,0.23639845052906022,7,-0.3250000476837158,-0.809999942779541,-1.8574999570846558,-2.419999837875366,1.2599997520446777,3,0.19807428624462542,-1.1176440889048354,7.3400001525878915,1.3529434864073668,7.1500000953674325,1.333334392970791,7.300000190734862,0.19807428624462542
2444,2009-07-03,7.369999885559082,7.46999979019165,7.230000019073486,7.230000019073486,385556.0,0.013755145102465782,-2.4285714285714284,100.0,53.70369912502172,51.76461542699878,-0.4001574939492061,-0.30028732708225636,-1.515250402466096,-2.5403435576690008,43.8972401758448,0.23999977111816406,0.0712335593230744,0.29749987125396693,-0.1947934209729656,0.7897931634808995,0.05135322514050067,0.5436465173674332,-0.9626077453613275,71.18643519865512,19.41401679454063,0.2461466461134662,7,-0.4249999523162842,-0.804999828338623,-1.9424997568130493,-2.419999837875367,1.2300004959106463,4,0.17367703566444348,-8.999936422156878,7.269999980926514,-1.1176440889048354,7.3400001525878915,1.3529434864073668,7.1500000953674325,0.17367703566444348
2445,2009-07-06,7.119999885559082,7.300000190734862,7.039999961853027,7.300000190734862,289004.0,-0.03392130310474695,1.8888865341415013,-1.285717691697229,51.60141720709609,51.39865040037879,-0.04692235339304318,-0.05051448991715635,-1.2191241890076476,-2.2613830018065837,41.45418045437384,0.3299999237060547,0.03616029410111565,0.045999884605407715,-0.44670056676237113,0.5387003359731866,-0.20035034107848126,0.2923501102892967,-0.6673034324951166,15.999984741210938,-38.90858010619172,0.24635022568388937,7,-0.034999847412109375,-0.18999981880187988,-1.4549999237060547,-1.8949998617172241,1.4499998092651367,0,0.20786524153074937,-2.4285714285714284,7.369999885559082,-8.999936422156878,7.269999980926514,-1.1176440889048354,7.3400001525878915,0.20786524153074937
2446,2009-07-07,7.079999923706055,7.300000190734862,7.059999942779541,7.1599998474121085,223098.0,-0.005617972260667625,-3.0000079472935344,0.44444326707073856,56.20154236437961,51.200993377452264,0.0658441519227484,-0.00693202168569762,-1.132511794147991,-2.191403040625241,38.81922994920799,0.24000024795532138,0.02559057597386527,0.003499937057495295,-0.48876769641422335,0.49576757052921394,-0.24263387967836447,0.24963375379335506,-0.5838113302905263,7.999992370605469,-51.137847327471306,0.24613381673585938,7,0.1549999713897705,-0.14999985694885254,-1.190000057220459,-1.6299999952316284,1.380000114440918,1,0.20762715859738723,1.8888865341415013,7.119999885559082,-2.4285714285714284,7.369999885559082,-8.999936422156878,7.269999980926514,0.20762715859738723
2447,2009-07-08,7.389999866485597,7.730000019073486,7.25,7.300000190734862,1159325.0,0.04378530312430717,-4.052630258069212,-1.1249970197649537,58.30257646811248,52.27843705548838,-0.20452444967722183,-0.32160710885190813,-1.3855331944718374,-2.4733077738384566,36.246990671970394,0.6500000953674316,0.09110542035589653,0.30599987506866544,-0.20110340576099706,0.8131031558983279,0.05244823465383419,0.5595515154834967,-0.8520588183325684,50.72461965329117,-8.79819606267489,0.25355164041483136,7,-0.059999942779541904,-0.36499977111816495,-1.5000000000000009,-1.8899998664855966,0.9200005531311044,2,0.16373484937010718,-3.0000079472935344,7.079999923706055,1.8888865341415013,7.119999885559082,-2.4285714285714284,7.369999885559082,0.16373484937010718
2448,2009-07-09,7.940000057220459,8.079999923706055,7.519999980926514,7.53000020980835,971400.0,0.07442492566598946,-1.604649048100637,4.555570272804729,64.79750547434062,54.1413278277283,-0.6872760817375418,-0.8738819627318914,-1.87743661181025,-2.989972917928208,33.71946616153289,0.6900000572204581,0.13399255202191096,0.8290000677108766,0.2066479416595577,1.4513521937621956,0.5178240046852176,1.1401761307365357,-1.3305354708122037,86.5384738826192,26.485829797044147,0.3111760630256594,7,-0.4250001907348633,-0.7300000190734863,-2.0300002098083496,-2.440000057220459,0.4599995613098127,3,0.07808568739649169,-4.052630258069212,7.389999866485597,-3.0000079472935344,7.079999923706055,1.8888865341415013,7.119999885559082,0.07808568739649169
2449,2009-07-10,7.869999885559082,8.140000343322754,7.809999942779541,7.960000038146973,548036.0,-0.008816142463087262,-2.1428603866467455,-0.21951264898259196,76.47057276697039,56.54486829352741,-0.5356498707752984,-0.7950251239892756,-1.747343343045003,-2.8852692774061897,31.027895014427543,0.3300004005432129,0.14191574852946154,0.7274998903274534,0.019742097510679457,1.4352576831442274,0.3736209939190669,1.08137878673584,-1.142892472167003,75.45451235181207,8.76718015572223,0.353878896408387,7,-0.2799997329711914,-0.6299996376037598,-1.9350000619888306,-2.369999885559082,0.4300003051757795,4,0.083862751843639,-1.604649048100637,7.940000057220459,-4.052630258069212,7.389999866485597,-3.0000079472935344,7.079999923706055,0.083862751843639
2450,2009-07-13,8.449999809265138,8.489999771118164,7.9099998474121085,7.920000076293945,705158.0,0.07369757714613412,-1.1090899002456975,-5.888875937778174,79.153078626834,59.967248710107356,-1.0452908205587574,-1.3430739757839953,-2.2621729481932586,-3.426681073185067,28.953421414811203,0.619999885559082,0.19979646363130232,1.2434998273849507,0.32511970466772055,2.16187995010218,0.7843097660263361,1.7026898887435653,-1.581603102879992,97.20279953463368,25.900273351344296,0.4591900613586148,7,-0.6849999427795428,-1.0349998474121112,-2.297499895095827,-2.7699997425079363,0.15000057220458984,0,0.017751547407151236,-2.1428603866467455,7.869999885559082,-1.604649048100637,7.940000057220459,-4.052630258069212,7.389999866485597,0.017751547407151236
2451,2009-07-14,8.619999885559082,8.949999809265137,8.470000267028809,8.670000076293945,1053136.0,0.02011835267825024,-1.742859011283348,-0.09434003004975272,77.93101781331148,63.191467934609435,-1.1005806371936222,-1.4628486852476064,-2.371743099672715,-3.55926747027142,27.314894575818567,0.4999999999999982,0.2758940378705601,1.3339999198913572,0.22454964385139142,2.443450195931322,0.7792747818713748,1.8887250579113397,-1.5570108114059735,80.5882376040557,10.01600971832444,0.5547251380199826,7,-0.625,-0.9749999046325684,-2.4199999570846558,-2.93999981880188,-0.019999504089353692,1,-0.005800486241145708,-1.1090899002456975,8.449999809265138,-2.1428603866467455,7.869999885559082,-1.604649048100637,7.940000057220459,-0.005800486241145708
2452,2009-07-15,8.640000343322754,8.800000190734863,8.399999618530272,8.800000190734863,689516.0,0.00232023875048748,4.000011920940346,3.199984741269145,77.70033378580226,66.20686040354096,-1.0245229558065931,-1.4069160080317857,-2.336282869484041,-3.5391227135843923,26.4636540052341,0.4000005722045916,0.3135250154194562,1.2600003719329838,0.02655411945254116,2.4934466244134255,0.6432772456927633,1.8767234981732042,-1.3128297662539614,78.32171306603996,8.857990304786583,0.6167231262402209,7,-0.6450004577636719,-0.9950003623962402,-2.427500367164612,-2.955000400543213,-0.03999996185302557,2,-0.020833367826760707,-1.742859011283348,8.619999885559082,-1.1090899002456975,8.449999809265138,-2.1428603866467455,7.869999885559082,-0.020833367826760707
2453,2009-07-16,8.399999618530272,8.699999809265138,8.279999732971191,8.699999809265138,593053.0,-0.027777860562003598,1.7999987284350318,1.8750029802351031,73.11473569638031,68.36364224480302,-0.6787532624329726,-1.1087750214639378,-2.038275888827238,-3.2535779474967654,26.824265764757016,0.4200000762939471,0.38558899249445666,0.9469996690750104,-0.3480776742034113,2.242077012353432,0.29946099743579957,1.5945383407142213,-0.8456329489539911,51.75436358335622,-16.965498229780167,0.647538671639211,7,-0.40499973297118963,-0.754999637603758,-2.0874996185302717,-2.6649997234344465,0.38000011444091975,3,-0.010714190833417847,4.000011920940346,8.640000343322754,-1.742859011283348,8.619999885559082,-1.1090899002456975,8.449999809265138,-0.010714190833417847
2454,2009-07-17,8.609999656677246,8.659999847412111,8.350000381469728,8.550000190734862,435588.0,0.025000005676633297,2.874997019764833,-0.1999980926525834,72.20336785847869,70.65274787273442,-0.7759624831675787,-1.2555590674014603,-2.184376828969457,-3.416031089599068,26.885219045032706,0.3099994659423828,0.4541870501680094,1.0759997129440304,-0.2974231697612808,2.4494225956493416,0.3892882715913757,1.762711154296686,-0.8602443475445254,67.30767643663249,2.4394293384638246,0.6867114413526555,7,-0.6049997806549072,-0.9649996757507324,-2.0999995470046997,-2.7849996089935303,0.1400003433227539,4,-0.024390249305540346,1.7999987284350318,8.399999618530272,4.000011920940346,8.640000343322754,-1.742859011283348,8.619999885559082,-0.024390249305540346
2455,2009-07-20,8.689999580383299,8.949999809265137,8.609999656677246,8.699999809265138,572192.0,0.009291512996055795,-3.0,-0.16667196490452704,76.73608782805917,72.93436403536549,-0.681505156525354,-1.2201204563698926,-2.1988753453967025,-3.448174901467155,28.517247551941438,0.3400001525878906,0.5324550326595707,1.0429996490478501,-0.319816199900659,2.4058154979963593,0.36159172457359645,1.7244075735221047,-0.7722100412320403,61.194000108177704,-1.9770672758318426,0.6814079244742545,7,-0.5899996757507306,-1.0449995994567853,-2.1449996232986432,-2.7899997234344465,0.11000061035156428,0,-0.04487910339245782,2.874997019764833,8.609999656677246,1.7999987284350318,8.399999618530272,4.000011920940346,8.640000343322754,-0.04487910339245782
2456,2009-07-21,8.84000015258789,8.920000076293945,8.689999580383299,8.699999809265138,405241.0,0.017261286472694648,-1.8749918044023355,-13.99971390424814,76.40843154940393,74.94612571106454,-0.6208880488042059,-1.2631914206356107,-2.279958606854035,-3.550078970469431,30.37214561857855,0.2300004959106463,0.6051324218571477,1.084000205993652,-0.2950520030027839,2.463052414990088,0.39447410149543494,1.77352631049187,-0.7777011756206882,83.5821426639679,23.745358587942718,0.6895261044982178,7,-0.6050002574920654,-1.195000171661377,-2.295000195503235,-2.8400001525878906,0.26000022888183594,1,-0.02714929490673179,-3.0,8.689999580383299,2.874997019764833,8.609999656677246,1.7999987284350318,8.399999618530272,-0.02714929490673179
2457,2009-07-22,8.869999885559082,8.869999885559082,8.520000457763674,8.8100004196167,417873.0,0.0033936348929144433,10.666751438471506,0.4285665628980783,78.57141032511927,76.47655958337327,-0.468097447751294,-1.2078388338712571,-2.2383043748811744,-3.529563083370264,31.571378115417403,0.3499994277954084,0.7148241365418109,1.0204999446868896,-0.39580315200488414,2.4368030413786643,0.31234839634100275,1.7286514930327765,-0.6834227920701696,88.05971423935229,26.55998458507772,0.7081515483458872,7,-0.49000000953674316,-1.2249999046325684,-2.3174999952316284,-2.869999885559082,0.8299999237060547,2,-0.03043962881317841,-1.8749918044023355,8.84000015258789,-3.0,8.689999580383299,2.874997019764833,8.609999656677246,-0.03043962881317841
2458,2009-07-23,9.0,9.0,8.739999771118164,8.880000114440918,309580.0,0.014656157397765712,3.3333412806268825,2.0000158947134183,78.79856996123296,76.73522593829134,-0.48268342719402746,-1.248258259949342,-2.2920506599510855,-3.603467659014675,32.53744692955478,0.26000022888183594,0.8299470841455818,1.0530000686645504,-0.3995779854640098,2.5055781227931098,0.3267110416002712,1.7792890957288297,-0.7065437263024155,100.0,38.0845509886753,0.7262890270642797,7,-0.5450000762939453,-1.3299999237060547,-2.370000123977661,-2.9650001525878906,0.8500003814697266,3,-0.044444402058919086,10.666751438471506,8.869999885559082,-1.8749918044023355,8.84000015258789,-3.0,8.689999580383299,-0.044444402058919086
2459,2009-07-24,8.729999542236326,9.0,8.699999809265138,8.989999771118164,365878.0,-0.030000050862630356,1.1428532503184456,-2.166670640313456,78.24558532801677,76.63439334953387,-0.087013436297525,-0.8866780478627785,-1.9470392417326607,-3.278531880290502,33.70699000692898,0.3000001907348615,0.9201377640098283,0.6959996223449689,-0.7232869582400223,2.11528620292996,-0.013643667947526694,1.4056429126374645,-0.32349627233035605,43.74985098824538,-22.98327095448183,0.7096432902924955,7,-0.08999967575073065,-1.0549995899200422,-2.179999589920042,-2.694999694824217,0.6100006103515643,4,0.0057273990099266925,3.3333412806268825,9.0,10.666751438471506,8.869999885559082,-1.8749918044023355,8.84000015258789,0.0057273990099266925
2460,2009-07-27,8.520000457763674,8.800000190734863,8.420000076293945,8.800000190734863,417023.0,-0.024054879207801028,1.7142891202686639,1.0769211018596492,73.84105730222085,76.17995329274602,0.14970226114545682,-0.611969254938308,-1.664534727835301,-3.018731696245906,34.53274560360218,0.38000011444091797,0.9411975868228275,0.42500052452087544,-0.966045978732879,1.81604702777463,-0.2705227271060018,1.1205237761477527,0.47999954223632635,17.241447348949784,-54.56967184004696,0.6955232516268771,7,0.11999940872192205,-0.8450005054473895,-1.9625005722045916,-2.4850006103515643,0.5399999618530256,0,0.026995249985784175,1.1428532503184456,8.729999542236326,3.3333412806268825,9.0,10.666751438471506,8.869999885559082,0.026995249985784175
2461,2009-07-28,8.25,8.539999961853027,8.239999771118164,8.5,369361.0,-0.03169019287054631,-1.222219867474816,0.8928579943528859,64.4295231135462,74.70541877360645,0.40420529746964995,-0.26913276141526943,-1.3314084737247853,-2.6995155737967007,35.1986229696874,0.3000001907348633,0.9350563039107866,0.10000007152557444,-1.2188351095194285,1.4188352525705774,-0.559417518996927,0.7594176620480759,0.75,1.3158191934427381,-70.14032881911163,0.6594175905225017,7,0.36999988555908203,-0.5750000476837158,-1.6775000095367432,-2.2150001525878906,0.3900003433227539,1,0.06666668978604395,1.7142891202686639,8.520000457763674,1.1428532503184456,8.729999542236326,3.3333412806268825,9.0,0.06666668978604395
2462,2009-07-29,8.699999809265138,8.699999809265138,8.149999618530272,8.25,424936.0,0.05454543142607737,1.4444463282463582,-1.799999237060554,63.19443306161909,73.60316292529964,-0.04066489900789527,-0.6450950633724197,-1.710462416755993,-3.095746298468571,35.905844022876806,0.5500001907348668,0.8761569237499085,0.4819998979568503,-0.8007372982266183,1.764737094140318,-0.15936870013488402,1.1233684960485846,0.26960018157958743,64.70587575312217,-4.6424224658750575,0.641368598091734,7,-0.12500000000000178,-0.8849997520446795,-2.1049998998641986,-2.664999961853029,0.34000015258788885,2,0.04597707827287589,-1.222219867474816,8.25,1.7142891202686639,8.520000457763674,1.1428532503184456,8.729999542236326,0.04597707827287589
2463,2009-07-30,8.710000038146973,8.800000190734863,8.630000114440918,8.720000267028809,497314.0,0.0011494516208132577,1.0,-0.02222274026774939,64.89361126498399,72.7909677482447,-0.002310093590196516,-0.570955900331148,-1.6408454745464995,-3.0523314493640665,36.333917101506835,0.1700000762939453,0.8137664081919489,0.42000012397766184,-0.798748167664705,1.6387484156200278,-0.1893740218435216,1.0293742697988453,0.2104239303588855,65.88237274063444,-2.5822634925379617,0.609374145821183,7,-0.13500022888183594,-0.7450001239776611,-2.1150001287460327,-2.6750001907348633,0.6400003433227539,3,0.11366243017018207,1.4444463282463582,8.699999809265138,-1.222219867474816,8.25,1.7142891202686639,8.520000457763674,0.11366243017018207
2464,2009-07-31,8.649999618530272,8.75,8.529999732971191,8.699999809265138,391240.0,-0.006888681900564686,1.9333257039679057,4.999904634751452,54.347817974422384,70.30338220895172,0.07147765588632993,-0.43230901571770275,-1.5086654272254227,-2.9459077847320723,36.70321183662365,0.2200002670288086,0.747975188992207,0.29599971771239986,-0.8516917786115048,1.4436912140363036,-0.2778460304495525,0.8698454658743522,0.22419888897705142,76.92300920661683,11.593984975845373,0.573845748161952,7,-0.07499980926513494,-0.6849997043609601,-2.0849996805191022,-2.6149997711181623,0.8500003814697283,4,0.138728418018514,1.0,8.710000038146973,1.4444463282463582,8.699999809265138,-1.222219867474816,8.25,0.138728418018514
2465,2009-08-03,8.600000381469728,8.850000381469727,8.5,8.699999809265138,564648.0,-0.005780258874628519,-1.3333343929707613,1.9999809265862891,49.54129604264762,67.31814493042324,0.11998573252871836,-0.28010808356752825,-1.3868688860150238,-2.8488257338234355,37.826075705560726,0.35000038146972656,0.7089454973755931,0.17200045585632573,-0.8211253946957164,1.165126306408368,-0.32456246941969447,0.6685633811323468,-0.4500007629394567,64.2857532111545,0.8502792276809501,0.49656292527602097,8,-0.02500057220459162,-0.62500047683716,-2.035000443458559,-2.565000534057619,0.9499998092651349,0,0.08604648119698077,1.9333257039679057,8.649999618530272,1.0,8.710000038146973,1.4444463282463582,8.699999809265138,0.08604648119698077
2466,2009-08-04,8.550000190734862,8.680000305175781,8.439999580383299,8.680000305175781,318709.0,-0.005813975408954786,2.6923155925613744,1.3000085831179784,47.96379836658531,63.9172991572528,0.13915724949018937,-0.12051118736708943,-1.2641720928358984,-2.751395812550083,38.93651388441374,0.24000072479248225,0.6583868326471602,0.048500251770017044,-0.7157888994519599,0.812789402991994,-0.3336443238409714,0.4306448273810055,-0.3860005569458007,57.14287660557693,-4.227432707847569,0.3821445756109884,8,0.024999618530275214,-0.5300002098083478,-1.9775002002716047,-2.515000343322752,1.0900001525878924,1,0.05964914824615963,-1.3333343929707613,8.600000381469728,1.9333257039679057,8.649999618530272,1.0,8.710000038146973,0.05964914824615963
2467,2009-08-05,8.600000381469728,8.779999732971191,8.449999809265138,8.560000419616701,381507.0,0.005847975394088101,-1.5384494059736284,-0.307691743388471,54.95051281228113,61.267515029591486,0.05233334386971933,-0.07927787345568227,-1.237783925875922,-2.7557487532505043,39.27748022141367,0.3299999237060529,0.5864181904206553,0.038000416755677335,-0.5193844395053464,0.5953852730167011,-0.24069201137483454,0.3166928448861892,-0.4222807327270548,39.02450938204421,-22.588824184573383,0.27869242813051154,8,-0.02500057220459162,-0.5800004005432147,-2.0275003910064715,-2.565000534057619,1.2499999999999982,2,0.004651158148691881,2.6923155925613744,8.550000190734862,-1.3333343929707613,8.600000381469728,1.9333257039679057,8.649999618530272,0.004651158148691881
2468,2009-08-06,8.560000419616701,8.699999809265138,8.439999580383299,8.630000114440918,241031.0,-0.004651158148691992,1.476203451407803,-1.7499940395297937,48.64866954727806,57.97896883173162,0.026100448657617292,0.01006877014133245,-1.1241540091364781,-2.6725851357928674,39.024421052322886,0.2600002288818395,0.50080652946105,-0.03299956321716202,-0.5075342408337669,0.4415351143994428,-0.2702669020254653,0.2042677755911413,-0.36883515621948604,29.268440187292704,-30.31821780986423,0.23726733880830275,8,-0.060000419616700995,-0.5400004386901873,-1.9350005388259905,-2.5250005722045916,1.1699991226196271,3,0.05607471012925713,-1.5384494059736284,8.600000381469728,2.6923155925613744,8.550000190734862,-1.3333343929707613,8.600000381469728,0.05607471012925713
2469,2009-08-07,8.529999732971191,8.550000190734862,8.350000381469728,8.5,301207.0,-0.003504752940987954,4.7142273266033685,-0.42856948228883923,45.55556261980533,54.836136089241016,0.027656006130438726,0.09702472479644086,-1.0425651844646477,-2.5994763827851317,38.54379670288182,0.21000003814697266,0.4007495785514834,-0.09600024223327708,-0.4297445225729959,0.23774403810644174,-0.2628723824031365,0.07087189793658233,-0.32565776721252604,35.99987030029274,-22.417522715849017,0.1668721401698593,8,-0.029999732971191406,-0.5099997520446777,-1.8274997472763062,-2.4599997997283936,0.8900003433227521,4,0.09613138032454671,1.476203451407803,8.560000419616701,-1.5384494059736284,8.600000381469728,2.6923155925613744,8.550000190734862,0.09613138032454671
2470,2009-08-10,8.600000381469728,8.649999618530272,8.470000267028809,8.590000152587889,295924.0,0.008206406880408412,2.272754070503446,0.33334392980906397,43.02326741896,52.45766323428699,-0.033305712365855555,0.04093678333565087,-1.0761867505794305,-2.625843615631408,37.604375426791464,0.17999935150146307,0.2841893821556276,-0.03349962234496928,-0.3571806947516549,0.29018145006171636,-0.1953401585483121,0.12834091385837354,-0.38274524739684246,58.139622566186446,2.7853820134805716,0.16184053620334318,8,-0.10000038146972834,-0.5800004005432147,-1.8450003862381,-2.5300004482269305,1.1399993896484357,0,0.10465111379174874,4.7142273266033685,8.529999732971191,1.476203451407803,8.560000419616701,-1.5384494059736284,8.600000381469728,0.10465111379174874
2471,2009-08-11,8.569999694824219,8.75,8.470000267028809,8.600000381469728,514789.0,-0.0034884517807872717,-1.434785132602458,-2.999999999999112,41.2790752475808,50.02262347717162,0.05236750249303057,0.07062025488035673,-1.0032803274248003,-2.553218361488933,36.1333410871144,0.2799997329711914,0.18208921141057743,-0.06100029945373464,-0.3858905186803856,0.2638899197729163,-0.223445409067061,0.10144481015959173,-0.34008965580339634,51.162708173001015,-0.0522581673468423,0.16244510961332564,8,0.030000686645507812,-0.5399997234344482,-1.5624996423721313,-2.499999761581421,1.380000114440918,1,0.11435245400329563,2.272754070503446,8.600000381469728,4.7142273266033685,8.529999732971191,1.476203451407803,8.560000419616701,0.11435245400329563
2472,2009-08-12,8.460000038146973,8.600000381469728,8.390000343322754,8.520000457763674,293986.0,-0.012835432974831917,-1.1000023841880826,1.9999682115836397,34.117664218344174,46.60307380532275,0.13940269769157965,0.175438116833039,-0.8446433096647086,-2.4017590749338993,34.7150782676386,0.21000003814697443,0.09937653985021733,-0.16199994087219238,-0.4956937281206777,0.17169384637629292,-0.32884683449643504,0.004846952752050271,-0.21768819227717273,27.49994039529806,-16.81932078964781,0.16684689362424224,8,0.1400003433227539,-0.33500003814697266,-1.377500057220459,-2.390000104904175,1.8199996948242205,2,0.13947994088121085,-1.434785132602458,8.569999694824219,2.272754070503446,8.600000381469728,4.7142273266033685,8.529999732971191,0.13947994088121085
2473,2009-08-13,8.310000419616701,8.699999809265138,8.270000457763674,8.5,988902.0,-0.017730451282967907,-2.1851862317433266,3.1666375268217792,36.70889590529915,44.64319357542017,0.2533364422182327,0.3355535145468682,-0.6509374751325954,-2.210910835780737,33.47415963961317,0.42999935150146484,0.06773688883734863,-0.3074995994567846,-0.6559017882676645,0.0409025893540953,-0.4817006938622246,-0.13329850505134466,-0.055534803034902325,8.333333333333364,-34.56843750977706,0.17420109440543963,8,0.24999999999999822,-0.05000042915344416,-1.1325004100799578,-2.1450004577636737,1.8799991607665998,3,0.1853188789518807,-1.1000023841880826,8.460000038146973,-1.434785132602458,8.569999694824219,2.272754070503446,8.600000381469728,0.1853188789518807
2474,2009-08-14,8.399999618530272,8.479999542236326,8.220000267028809,8.369999885559082,373207.0,0.010830227962578265,1.7368405202054242,-0.15789368013691998,45.89038500981751,44.2375367939946,0.13873483932390762,0.24139122998469453,-0.7149486527977125,-2.2576863240344256,32.0989425624923,0.25999927520751775,0.009137188256540085,-0.2070003986358664,-0.5687562257226215,0.15475542845088874,-0.38787831217924307,-0.02612248509248971,0.4500007629394549,33.96215890381347,-11.68210107745292,0.18087791354337737,8,0.10000038146972834,0.005000352859498847,-1.0374996662139875,-2.05999970436096,1.6600008010864276,4,0.1583333314411226,-2.1851862317433266,8.310000419616701,-1.1000023841880826,8.460000038146973,-1.434785132602458,8.569999694824219,0.1583333314411226
2475,2009-08-17,8.300000190734862,8.420000076293945,8.189999580383299,8.319999694824219,318883.0,-0.01190469432579655,1.0909110613081956,-0.6666560701911531,51.93799194625704,44.67911385840257,0.21423288880725977,0.327464047133855,-0.5886202601161088,-2.1163622502171027,30.222507775079734,0.2300004959106463,-0.06161055502725965,-0.2874998569488536,-0.6717625308929307,0.09676281699522349,-0.47963119392089126,-0.09536851997681595,0.5374001884460462,19.64295141543889,-30.302841264694703,0.1921313369720382,8,0.1849994659423846,0.15499973297119318,-0.8849999904632551,-1.8800001144409162,2.0799999237060565,0,0.13493974214715299,1.7368405202054242,8.399999618530272,-2.1851862317433266,8.310000419616701,-1.1000023841880826,8.460000038146973,0.13493974214715299
2476,2009-08-18,8.600000381469728,8.699999809265138,8.220000267028809,8.220000267028809,815536.0,0.03614460046275081,-1.5263126193661172,-19.000476848980327,45.614061505282464,43.641730379847175,-0.08708703302273335,0.00902446452870187,-0.8563283378961053,-2.3711173839965722,28.509767208690874,0.4799995422363299,-0.08407568753140104,0.02450032234192001,-0.3410978243618654,0.39009846904570544,-0.1582987510099727,0.20729939569381273,0.21150396575927566,80.39227785943235,30.978697563139946,0.18279907335189266,8,-0.13000059127807795,-0.02500057220459162,-1.0100004673004168,-1.9300005435943621,0.7599992752075178,1,0.1325580626839009,1.0909110613081956,8.300000190734862,1.7368405202054242,8.399999618530272,-2.1851862317433266,8.310000419616701,0.1325580626839009
2477,2009-08-19,8.600000381469728,8.670000076293945,8.489999771118164,8.649999618530272,617143.0,0.0,3.0,-0.13157690000726807,45.13275904703482,43.251073657597914,-0.09732142004305899,-0.012901841798138136,-0.8301403808138845,-2.3300434628071667,27.33519452654076,0.18000030517578125,-0.09026690671595361,0.038000297546387785,-0.30076515603447795,0.3767657511272535,-0.13138242924404508,0.20738302433682065,0.1866437750854466,80.39227785943235,31.696136515600415,0.16938272679043317,8,-0.13000059127807795,-0.02500057220459162,-0.7800004482269305,-1.6800005435943621,0.4099998474121076,2,0.15697667068762322,-1.5263126193661172,8.600000381469728,1.0909110613081956,8.300000190734862,1.7368405202054242,8.399999618530272,0.15697667068762322
2478,2009-08-20,8.600000381469728,8.689999580383299,8.579999923706055,8.649999618530272,663601.0,0.0,-1.4444326707073738,1.0,47.66358638687477,43.485298520605625,-0.10175092622537818,-0.04680502802138342,-0.8085705626157864,-2.2890315688691913,25.922213160600705,0.10999965667724432,-0.08866571090915443,0.058000278472901456,-0.2121730639159889,0.3281736208617918,-0.07708639272154372,0.19308694966734663,0.16277799203857235,80.39227785943235,33.809816717477446,0.1350866711944454,8,-0.13000059127807795,-0.02500057220459162,-0.7800004482269305,-1.6800005435943621,0.6999998092651349,3,0.19534875313742206,3.0,8.600000381469728,-1.5263126193661172,8.600000381469728,1.0909110613081956,8.300000190734862,0.19534875313742206
2479,2009-08-21,8.779999732971191,8.899999618530273,8.560000419616701,8.659999847412111,745495.0,0.020930156222935148,-1.1250033527744705,-2.4000343327994025,57.49997417131637,45.09382149308966,-0.27106366327827836,-0.23491040589262013,-0.9593056869741527,-2.4287913768267284,24.769529223536857,0.33999919891357244,-0.10469442649503335,0.23549962043762207,-0.04280154158253957,0.5138007824577837,0.09634903942754036,0.3746502014477038,-0.5900001525878924,83.09860857581513,37.15454530504752,0.13915058101008104,8,-0.2350001335144043,-0.2049999237060547,-0.9599997997283936,-1.8449997901916504,0.5300006866455078,4,0.1605922426303945,-1.4444326707073738,8.600000381469728,3.0,8.600000381469728,-1.5263126193661172,8.600000381469728,0.1605922426303945
2480,2009-08-24,8.75,9.140000343322754,8.640000343322754,8.850000381469727,739967.0,-0.0034168261826403867,-2.125002980235081,-0.8333373069801202,58.47457284661438,47.00443233742673,-0.24311501891106246,-0.19689089616880473,-0.8975303167698705,-2.3592760555113914,24.74159523634297,0.5,-0.10311538876330495,0.1939999103546146,-0.0986755092547984,0.4866753299640276,0.04766220054990811,0.3403376201593211,-0.5458004188537622,57.60866184992069,12.540803380211088,0.14633770980470626,8,-0.08500003814697266,-0.10500001907348633,-0.9250000715255737,-1.815000057220459,0.7100000381469727,0,0.14971433367047982,-1.1250033527744705,8.779999732971191,-1.4444326707073738,8.600000381469728,3.0,8.600000381469728,0.14971433367047982
2481,2009-08-25,8.800000190734863,8.829999923706055,8.550000190734862,8.75,555836.0,0.005714307512555861,4.090920125191851,-0.5,58.474572846614244,49.71075551834563,-0.2872679161103182,-0.21457514098931796,-0.9100054142320566,-2.3725815085436324,25.15740392319937,0.2799997329711932,-0.0905447459126556,0.21650009155273509,-0.05790060082214232,0.4909007839276125,0.0792997453652955,0.3537004377401747,-0.5583685791015647,47.69233026446099,1.7831929088966803,0.13720034618743873,8,-0.13500022888183594,-0.1550002098083496,-0.9275002479553223,-1.8650002479553223,0.5299997329711932,1,0.17954544198414535,-2.125002980235081,8.75,-1.1250033527744705,8.779999732971191,-1.4444326707073738,8.600000381469728,0.17954544198414535
2482,2009-08-26,9.100000381469727,9.609999656677246,8.689999580383299,8.829999923706055,2013138.0,0.03409093002642427,-2.3454478618666164,5.399988555951858,68.75000413921256,53.27087865544712,-0.5441612772722717,-0.5091775882276544,-1.1595165590514966,-2.637123044718196,25.760502123238858,0.9200000762939471,-0.06959750210524973,0.49650025367736816,0.1402463226111461,0.8527541847435902,0.318373288144258,0.6746272192104783,-0.8224340205688492,51.88683658872333,3.7127831138138347,0.17812696553311075,8,-0.20000076293945312,-0.2200007438659668,-1.1600004434585571,-2.1650004386901855,0.18999958038330078,2,0.028571347726199514,4.090920125191851,8.800000190734863,-2.125002980235081,8.75,-1.1250033527744705,8.779999732971191,0.028571347726199514
2483,2009-08-27,9.699999809265137,9.75,9.18000030517578,9.1899995803833,1385354.0,0.06593400029050378,-1.1509471987101898,1.8888865341414827,79.10450381375152,56.96133630032868,-1.0351066079875242,-1.086933523060928,-1.7068167406690211,-3.194461765445915,26.27180175892353,0.6499996185302734,-0.025122625488162242,1.0469996929168701,0.4409218024259225,1.6530775834078177,0.7439607476713963,1.350038638162344,-1.3424874506176767,95.83331677648493,44.2141698416278,0.3030389452454739,8,-0.7300000190734863,-0.75,-1.6874998807907104,-2.7649998664855957,-0.8599996566772461,3,-0.07113397875783822,-2.3454478618666164,9.100000381469727,4.090920125191851,8.800000190734863,-2.125002980235081,8.75,-0.07113397875783822
2484,2009-08-28,9.850000381469727,10.380000114440918,9.65999984741211,9.989999771118164,1334987.0,0.015463976820011327,-1.769229358471188,-0.2745084839577092,79.90433132772564,60.068707342714085,-1.0703533994200445,-1.2041615284570995,-1.8029003894775109,-3.3016139878006836,27.391321855545588,0.7200002670288086,0.051891321786312616,1.1370002269744877,0.3284121157668345,1.9455883381821408,0.7327061713706602,1.5412942825783151,-1.3810890115140637,71.03826475042398,19.40765891943866,0.40429405560382675,8,-0.5500001907348633,-0.5850005149841309,-1.7875003814697266,-2.890000343322754,-0.8000001907348633,4,-0.055837580653250396,-1.1509471987101898,9.699999809265137,-2.3454478618666164,9.100000381469727,4.090920125191851,8.800000190734863,-0.055837580653250396
2485,2009-08-31,9.34000015258789,9.949999809265137,9.279999732971193,9.850000381469727,644678.0,-0.0517766709777262,-1.1269807630592672,3.642874659400545,64.98056654982602,62.22054123655225,-0.4440071580175058,-0.6702435830564397,-1.2257446002848553,-2.7519347159493464,27.912886259593062,0.6700000762939435,0.1277328750590332,0.5900000095367428,-0.26330317596951147,1.443303195042997,0.16334841678361656,1.016651602289869,-0.6799799081837019,43.169398622331464,-8.168424464952928,0.4266515927531271,8,0.09499979019165039,-0.07500028610229492,-1.1825002431869507,-2.380000114440918,0.029999732971191406,0,-0.003211962792407319,-1.769229358471188,9.850000381469727,-1.1509471987101898,9.699999809265137,-2.3454478618666164,9.100000381469727,-0.003211962792407319
2486,2009-09-01,9.0600004196167,9.600000381469727,9.020000457763672,9.420000076293944,912570.0,-0.029978557644199877,-1.6363658038073317,0.7058813629682784,60.94892060689933,63.97789252098164,-0.10269375196471842,-0.3689954610882751,-0.8878730486544519,-2.433640970457054,28.395271913485974,0.5799999237060547,0.17794130878894343,0.2845002651214603,-0.5741026673398526,1.1431031975827741,-0.14480120110919614,0.7138017313521168,-0.22798218820883775,21.893533864456483,-31.11874760070498,0.42930146623065685,9,0.4049997329711914,0.20499944686889648,-0.9025005102157593,-2.085000514984131,0.10999965667724432,1,0.04415006622562556,-1.1269807630592672,9.34000015258789,-1.769229358471188,9.850000381469727,-1.1509471987101898,9.699999809265137,0.04415006622562556
2487,2009-09-02,8.640000343322754,8.899999618530273,8.539999961853027,8.899999618530273,762012.0,-0.04635762216793737,1.76923584798389,0.7222208976733009,55.48172936418716,64.84657507401636,0.3616034845400762,0.05708156345537674,-0.42464929784090444,-1.9791567740954612,28.247082039914602,0.5200004577636719,0.22030493617610603,-0.13749980926513672,-0.9945664415573496,0.7195668230270771,-0.5660331254112432,0.29103350688096974,1.739999771118164,5.43480289004758,-51.03022726052282,0.4285333161461069,9,0.8199996948242188,0.6249995231628418,-0.4925004243850708,-1.635000228881836,0.4699993133544922,2,0.07986105937097032,-1.6363658038073317,9.0600004196167,-1.1269807630592672,9.34000015258789,-1.769229358471188,9.850000381469727,0.07986105937097032
2488,2009-09-03,9.039999961853027,9.350000381469727,8.630000114440918,8.689999580383299,592615.0,0.046296250305059905,-2.063835399630704,-1.3461590659834495,59.63856304206138,65.08419605965469,0.03417536926751197,-0.321602627285408,-0.7774979350060391,-2.3402398238146276,28.36626140818266,0.7200002670288086,0.26383575925663294,0.2384998321533196,-0.6198039167903051,1.0968035810969452,-0.19065204231849364,0.6676517066251328,1.3032001495361332,27.173910789994714,-30.810010902369157,0.4291518744718127,9,0.4200000762939453,0.24499988555908203,-0.8450000286102295,-1.9900000095367432,0.09000015258789062,3,0.027654867373335223,1.76923584798389,8.640000343322754,-1.6363658038073317,9.0600004196167,-1.1269807630592672,9.34000015258789,0.027654867373335223
2489,2009-09-04,9.350000381469727,9.380000114440918,9.020000457763672,9.029999732971193,417816.0,0.034292081960712206,-1.1176500287505435,0.9142865706453819,64.87252507312633,65.79507964037823,-0.20838100986416563,-0.5976633345730633,-1.0338387014096782,-2.608167920600706,28.84706782799204,0.3599996566772461,0.3205373821484727,0.5075002193450935,-0.37421763784074713,1.389218076530935,0.06664129075217318,0.9483591479380138,0.957135726928712,57.44684448749131,-5.16442265260234,0.44085892859292075,9,0.1099996566772461,-0.06500053405761719,-1.0800005197525024,-2.3000004291534424,-0.15000057220458984,4,-0.054545476799399806,-2.063835399630704,9.039999961853027,1.76923584798389,8.640000343322754,-1.6363658038073317,9.0600004196167,-0.054545476799399806
2490,2009-09-07,9.5,9.5600004196167,9.350000381469727,9.390000343322754,194798.0,0.01604273929523581,-1.2105315993153607,0.34374823049069614,63.31360713009981,66.33275011632108,-0.26910425198412824,-0.7133541505575884,-1.137323081314559,-2.7163925626547663,29.207807587248304,0.21000003814697266,0.3834697443182371,0.6124998569488529,-0.3081149526102198,1.5331146665079265,0.15219245216931654,1.0728072617283892,0.7717933854675305,90.56600548272546,28.956223974871712,0.46030740477953674,9,-0.039999961853027344,-0.21500015258789062,-1.2300001382827759,-2.450000047683716,-0.22000026702880682,0,-0.0473684009752775,-1.1176500287505435,9.350000381469727,-2.063835399630704,9.039999961853027,1.76923584798389,8.640000343322754,-0.0473684009752775
2491,2009-09-08,9.550000190734863,9.59000015258789,9.4399995803833,9.59000015258789,348205.0,0.00526317797209086,6.500035762820971,-0.36363715179941564,63.84839633933572,65.78812702744587,-0.2252123655443743,-0.7232522507610408,-1.1344322921440266,-2.7205498185906904,29.372908478932647,0.15000057220458984,0.4258971962299558,0.613500022888184,-0.33970564453759167,1.5667056903139587,0.13689718917529703,1.0901028566010709,0.6871573262603778,96.190480515529,35.429921167172125,0.47660283371288736,9,-0.09000015258789062,-0.2650003433227539,-1.2750003337860107,-2.4600002765655518,-0.3600006103515625,1,-0.018848199118405518,-1.2105315993153607,9.5,-1.1176500287505435,9.350000381469727,-2.063835399630704,9.039999961853027,-0.018848199118405518
2492,2009-09-09,9.640000343322754,9.65999984741211,9.34000015258789,9.5,285536.0,0.009424099559202759,2.555564974595084,-3.5000119209403238,64.77272881210362,64.19570758281833,-0.2576530938396058,-0.7592438887635993,-1.1755303646141986,-2.76132320952346,29.771402734447665,0.31999969482421875,0.477275745219222,0.6445001602172855,-0.3303515206190948,1.6193518410536658,0.15707431979909536,1.1319260006354757,0.5632140225696425,98.05830007046082,38.13770813664808,0.48742584041818987,9,-0.18000030517578125,-0.35500049591064453,-1.3425004482269287,-2.5500004291534424,-0.48000049591064453,2,-0.04875521268568839,6.500035762820971,9.550000190734863,-1.2105315993153607,9.5,-1.1176500287505435,9.350000381469727,-0.04875521268568839
2493,2009-09-10,9.850000381469727,9.989999771118164,9.670000076293944,9.739999771118164,520789.0,0.02178423554646769,-1.5599975585937278,0.7857167185509636,65.07043085928737,62.54749641965852,-0.4963326054841328,-0.8937800288976234,-1.3309231888848103,-2.9216529569108216,30.830332743565457,0.34999942779541016,0.5367438651471499,0.7775002002716072,-0.21253177341475116,1.7675321739579655,0.2824842134284289,1.2725161871147854,0.3199496963418831,85.56706301530403,27.39779279428401,0.49501598684317916,9,-0.5850005149841309,-0.5650005340576172,-1.5525004863739014,-2.760000467300415,-0.780000686645506,3,-0.07512697422678316,2.555564974595084,9.640000343322754,6.500035762820971,9.550000190734863,-1.2105315993153607,9.5,-0.07512697422678316
2494,2009-09-11,9.729999542236328,9.979999542236328,9.68000030517578,9.970000267028807,503504.0,-0.012182825846296375,1.3076928719982237,-2.1818126647246334,63.46152737699309,62.378714289343755,-0.4415809414425844,-0.7051852803568099,-1.1598074625906118,-2.7507383251341384,32.1391367354523,0.29999923706054865,0.555196065658043,0.5909993648529053,-0.3874396852887898,1.5694384149946004,0.10177983978205773,1.0802188899237528,0.40735153325610973,59.99994131231532,1.6870641189356022,0.4892195250708474,9,-0.4649996757507324,-0.44499969482421875,-1.4699995517730713,-2.564999580383301,-0.4699993133544922,4,-0.06166489784412743,-1.5599975585937278,9.850000381469727,2.555564974595084,9.640000343322754,6.500035762820971,9.550000190734863,-0.06166489784412743
2495,2009-09-14,9.420000076293944,9.75,9.279999732971193,9.699999809265137,358844.0,-0.031860172716013824,1.473684870965385,1.166662030763867,57.948715315298095,62.0453581458325,-0.13302957502511426,-0.323565394660692,-0.7931819719487638,-2.393026867561556,33.25545223707304,0.4700002670288068,0.48153128227527553,0.22499990463256658,-0.6764257625494601,1.1264255718145932,-0.22571292895844586,0.675712738223579,0.6854039769257056,19.718357155041463,-38.28815237075705,0.4507128335910133,9,-0.15500020980834783,-0.13500022888183416,-1.1600000858306867,-2.2300000190734846,-0.09000015258788707,0,-0.02335459291369346,1.3076928719982237,9.729999542236328,-1.5599975585937278,9.850000381469727,2.555564974595084,9.640000343322754,-0.02335459291369346
2496,2009-09-15,9.739999771118164,9.770000457763672,9.369999885559082,9.399999618530273,393134.0,0.033970243336783,-1.0000047683761295,-1.2142874172771814,58.16325736214662,62.343305701161334,-0.3871393677686612,-0.5837071362416175,-1.0503801960853423,-2.6629694065786227,33.684374753470756,0.40000057220458984,0.3938644680376111,0.4879996299743645,-0.39906756519824604,1.375066825146975,0.04446603238805835,0.9315332275606707,0.33409620027415343,64.78873428620159,5.759937750227799,0.44353359758630534,9,-0.42999982833862305,-0.4549999237060547,-1.4799997806549072,-2.4449996948242188,-0.22999954223632812,1,-0.04722793110437229,1.473684870965385,9.420000076293944,1.3076928719982237,9.729999542236328,-1.5599975585937278,9.850000381469727,-0.04722793110437229
2497,2009-09-16,9.949999809265137,10.130000114440918,9.8100004196167,9.979999542236328,863039.0,0.021560579371847854,-1.0645240680865202,-0.08823446914023494,53.54107579845218,61.66580711853809,-0.43781510811671254,-0.7245299399896137,-1.203837468169283,-2.8183088671661007,34.33976775078678,0.3900003433227539,0.3765155355180223,0.630499696731567,-0.25311654753778257,1.5141159410009166,0.18869157459689134,1.0723078188662427,-1.4099998474121094,78.82350301248748,23.440216949982897,0.44180812213467513,9,-0.3749995231628418,-0.6649999618530273,-1.6349996328353882,-2.2899997234344482,-0.4700002670288086,2,-0.07638193401512905,-1.0000047683761295,9.739999771118164,1.473684870965385,9.420000076293944,1.3076928719982237,9.729999542236328,-0.07638193401512905
2498,2009-09-17,10.279999732971193,10.359999656677246,9.869999885559082,10.020000457763672,839020.0,0.03316582211376229,1.3333371177631295,-8.666719649044786,55.79513944851921,60.65720871580396,-0.6408116616908046,-0.9720528791355516,-1.4900250712710896,-3.094367789188584,35.09490590106968,0.48999977111816406,0.40170640275458425,0.8764996528625506,-0.03799804483611702,1.7909973505612182,0.4192508040132168,1.3337485017118844,-1.7081997680664074,92.59259913356931,37.57068218341022,0.457248848849334,9,-0.46000003814697443,-0.9949998855590838,-1.91749954223633,-2.6199996471405047,-0.7799997329711932,3,-0.10894940804005004,-1.0645240680865202,9.949999809265137,-1.0000047683761295,9.739999771118164,1.473684870965385,9.420000076293944,-0.10894940804005004
2499,2009-09-18,10.1899995803833,10.31999969482422,9.970000267028807,10.25,916644.0,-0.008754878883822648,2.4999976158119086,-0.2307714879928385,62.91792458436174,60.61324398849973,-0.4683824188397132,-0.8126688627810843,-1.354098432562779,-2.949604001229435,35.35724461688904,0.3499994277954137,0.4810550677828651,0.7159995079040531,-0.21338936750912474,1.645388383317231,0.2513050701974642,1.180693945610642,-1.5466716278076174,84.25925108303852,26.59223920659324,0.4646944377065891,9,-0.36999988555908203,-0.9049997329711914,-1.7799993753433228,-2.5299994945526123,-0.7699995040893572,4,-0.10991167141117297,1.3333371177631295,10.279999732971193,-1.0645240680865202,9.949999809265137,-1.0000047683761295,9.739999771118164,-0.10991167141117297
2500,2009-09-21,10.0600004196167,10.199999809265137,9.979999542236328,10.15999984741211,320019.0,-0.012757523662401571,1.4444562182438554,1.6666454740522927,65.92356997419608,60.843818836817555,-0.2800429457880984,-0.6108123809309891,-1.1974344744050374,-2.7664782184484817,35.10099474613147,0.2200002670288086,0.5168616993991346,0.5205003261566166,-0.3781879267049302,1.4191885790181633,0.0711561997258432,0.9698444525873899,-1.348005598876954,69.69703975570519,7.1949028533278465,0.44934412643077315,9,-0.24000072479248047,-0.7750005722045898,-1.607500433921814,-2.390000343322754,-0.6500005722045898,0,-0.07952287846577888,2.4999976158119086,10.1899995803833,1.3333371177631295,10.279999732971193,-1.0645240680865202,9.949999809265137,-0.07952287846577888
2501,2009-09-22,10.380000114440918,10.420000076293944,10.149999618530273,10.170000076293944,597695.0,0.03180911346685722,-1.1599954223807292,-2.100012397837072,78.61842662508974,62.38222970492711,-0.5251509258885871,-0.8499506772846459,-1.4919816261135033,-3.034942943864909,35.35040525132172,0.3599996566772443,0.5172027644903849,0.7615000247955326,-0.14125050044344611,1.6642505500345113,0.31012476217604323,1.212875287415022,-1.6020851002636718,93.44262551377305,22.741929313103768,0.45137526261948974,9,-0.5300002098083496,-1.059999942779541,-1.9100003242492676,-2.7100000381469727,-1.3400001525878906,1,-0.10115608662412967,1.4444562182438554,10.0600004196167,2.4999976158119086,10.1899995803833,1.3333371177631295,10.279999732971193,-0.10115608662412967
2502,2009-09-23,9.359999656677246,9.789999961853027,9.260000228881836,9.609999656677246,7090368.0,-0.0982659389709083,-1.3555603592606251,-1.1904759742235402,54.37158071263966,61.19346857752181,0.5039503056652119,0.20082331286344512,-0.45850111654722525,-1.9720090031065665,33.4516360551418,1.119999885559082,0.4931491212696635,-0.27150039672851634,-1.1499743692276567,0.606973575770624,-0.7107373829780865,0.16773658952105386,-0.4835595387729974,8.6206414611608,-64.79399653139201,0.43923698624957036,9,0.48000049591064453,0.0950002670288086,-0.8374998569488525,-1.6899995803833008,-0.2999992370605469,2,0.016025702746429227,-1.1599954223807292,10.380000114440918,1.4444562182438554,10.0600004196167,2.4999976158119086,10.1899995803833,0.016025702746429227
2503,2009-09-24,9.010000228881836,9.449999809265137,8.930000305175781,9.4399995803833,2045202.0,-0.03739310263176421,1.311109886639865,1.7199974060058594,45.40540192229873,59.18723241588911,0.8071449979492478,0.5233095944297759,-0.09107360698303069,-1.5785997291682143,31.034006300003668,0.5199995040893555,0.4529948197349931,-0.58699984550476,-1.5073451257906605,0.3333454347811404,-1.0471724856477103,-0.1268272053618098,1.4099998474121076,5.369123221141113,-67.17100661692439,0.4601726401429501,9,0.6649999618530273,0.4699997901916504,-0.4875004291534424,-1.3400001525878906,-0.039999961853027344,3,0.052164184396787716,-1.3555603592606251,9.359999656677246,-1.1599954223807292,10.380000114440918,1.4444562182438554,10.0600004196167,0.052164184396787716
2504,2009-09-25,9.300000190734863,9.5,8.890000343322754,9.06999969482422,1201809.0,0.032186454437972634,-1.0677982539654316,-0.5348856808912169,47.39583527358911,58.01469018903256,0.5025876038613308,0.20025972799436786,-0.36668629754193205,-1.8219451007642382,27.819043458535386,0.6099996566772461,0.40567856783272127,-0.2694998741149899,-1.1908824829098954,0.6518827346799156,-0.7301911785124418,0.191191430282462,1.0901998901367165,26.79738032476047,-41.66720240636833,0.4606913043974526,9,0.35500001907348633,0.17999982833862305,-0.7775003910064697,-1.630000114440918,-0.22000026702880682,4,0.021505355393904857,1.311109886639865,9.010000228881836,-1.3555603592606251,9.359999656677246,-1.1599954223807292,10.380000114440918,0.021505355393904857
2505,2009-09-28,9.3100004196167,9.479999542236328,9.25,9.359999656677246,406110.0,0.0010752934061011299,-1.7058757531218796,-0.21738751850331672,46.842107640739776,56.7567846644318,0.5312048810378958,0.19805093205222057,-0.3644654484573202,-1.7850782846009992,25.73928511350762,0.22999954223632812,0.33788772777126574,-0.2579996585845947,-1.1810515688486483,0.6650522516794588,-0.7195256137166215,0.20352629654743204,1.0201916717529276,27.450990169673055,-35.95710007643632,0.46152595513202704,9,0.3449997901916504,0.1699995994567871,-0.7500007152557373,-1.640000343322754,-0.48000049591064453,0,0.011815215007452418,-1.0677982539654316,9.300000190734863,1.311109886639865,9.010000228881836,-1.3555603592606251,9.359999656677246,0.011815215007452418
2506,2009-09-29,9.460000038146973,9.489999771118164,9.329999923706056,9.449999809265137,461258.0,0.016111666140660397,3.5714441416893226,-0.20000762951094836,47.6683890458856,56.10426391414662,0.3769508346685928,0.08385402087359495,-0.5050847148065163,-1.8867031389823863,24.34751033648283,0.17999935150146484,0.2848227995074062,-0.12800002098083496,-1.021569834910336,0.765569792948666,-0.5747849279455846,0.31878488598391463,0.8125843833007789,63.33332626907614,4.130284978679541,0.44678490696475043,9,0.19500017166137695,0.019999980926513672,-0.8050000667572021,-1.7199997901916504,-0.4399995803833008,1,-0.005285432403090873,-1.7058757531218796,9.3100004196167,-1.0677982539654316,9.300000190734863,1.311109886639865,9.010000228881836,-0.005285432403090873
2507,2009-09-30,9.329999923706056,9.550000190734863,9.260000228881836,9.5,533432.0,-0.013742083923540926,1.1481442235691377,-16.99961853900421,43.12168484535336,54.696102291572636,0.45790921372777227,0.2826913701024072,-0.367988587355244,-1.7081140843581615,24.10063231359797,0.28999996185302734,0.27329785585334676,-0.29250011444091584,-1.0788004382630447,0.49380020938121305,-0.6856502763519803,0.10065004747014861,0.8872811346166944,66.6666185012863,10.352375875576982,0.3931501619110643,9,0.32500028610229315,0.15000009536742986,-0.674999952316286,-1.5899996757507342,-0.32999992370605646,2,-0.03108252564034697,3.5714441416893226,9.460000038146973,-1.7058757531218796,9.3100004196167,-1.0677982539654316,9.300000190734863,-0.03108252564034697
2508,2009-10-01,9.289999961853027,9.510000228881836,9.270000457763672,9.329999923706056,301853.0,-0.004287241391223939,-5.000071526494605,0.2352937876561069,44.05405635290507,52.6001169325219,0.3829843652800875,0.36088371396319197,-0.3254020445591763,-1.6184661351496468,23.15814695982818,0.23999977111816406,0.2348543744774858,-0.345000076293946,-1.0996207768701751,0.4096206242822831,-0.7223104265820606,0.032310273994168526,0.874189867869724,60.60601681935093,4.561442618800626,0.37731035028811416,10,0.36500024795532227,0.19000005722045898,-0.40000033378601074,-1.315000057220459,-0.22000026702880682,3,-0.024757754917197117,1.1481442235691377,9.329999923706056,3.5714441416893226,9.460000038146973,-1.7058757531218796,9.3100004196167,-0.024757754917197117
2509,2009-10-02,8.84000015258789,9.270000457763672,8.8100004196167,9.260000228881836,808253.0,-0.048439161583739954,1.0909067264301846,10.500011920939858,42.44791420900878,49.99171073638998,0.694368517853519,0.8123670248514188,0.13071289169914557,-1.1207713617655308,22.446310777931373,0.4799995422363281,0.19005033750564948,-0.7694998741149899,-1.5957397921604723,0.05674004393049259,-1.182619833137732,-0.35637991509224776,1.273222097678861,4.054019222987167,-54.2480853036601,0.4131199590227417,10,0.7750000953674316,0.6399998664855957,0.11999964714050293,-0.7950000762939453,0.4499998092651367,4,0.014705895044906825,-5.000071526494605,9.289999961853027,1.1481442235691377,9.329999923706056,3.5714441416893226,9.460000038146973,0.014705895044906825
2510,2009-10-05,9.050000190734863,9.119999885559082,8.920000076293945,8.949999809265137,414391.0,0.02375566001381757,-1.5,-0.2380961031057988,40.75067236621518,45.78418248540392,0.3643484876643086,0.5975629283765791,-0.06383578607616514,-1.282169439988449,21.439542086352688,0.2799997329711914,0.1071677890592646,-0.5369998455047611,-1.3995076614265667,0.3255079704170445,-0.9682537534656639,-0.1057459375438583,0.9850287496928853,32.4324115337923,-24.014422250957857,0.4312539079609027,10,0.25,0.42999982833862305,0.2324998378753662,-0.690000057220459,0.17000007629394354,0,0.0033148875512627463,1.0909067264301846,8.84000015258789,-5.000071526494605,9.289999961853027,1.1481442235691377,9.329999923706056,0.0033148875512627463
2511,2009-10-06,9.369999885559082,9.380000114440918,9.130000114440918,9.149999618530273,434876.0,0.03535908155580203,1.0833270417509409,2.199994277975929,42.44791420900876,44.45933065166715,-0.127381903030777,0.2776203764093701,-0.3556428690836331,-1.5550450952302803,20.113392050540284,0.3299999237060547,0.0036355544767499026,-0.20800013542175222,-1.0758733739021071,0.6598731030586027,-0.6419367546619288,0.22593648381842435,0.5915273436200028,75.67562691218204,21.14804472401923,0.4339366192401774,10,-0.18999958038330078,0.1100001335144043,-0.019999980926513672,-1.0049998760223389,-0.3000001907348615,1,-0.05763073302543664,-1.5,9.050000190734863,1.0909067264301846,8.84000015258789,-5.000071526494605,9.289999961853027,-0.05763073302543664
2512,2009-10-07,9.170000076293944,9.4399995803833,9.0600004196167,9.40999984741211,751178.0,-0.02134469708728337,1.5333341810459926,-1.0909067264301926,35.040428356787444,43.30766692216589,0.04786575848626384,0.46441431789197196,-0.14370025102204131,-1.3079671376198707,19.04599550003579,0.37999916076660156,-0.11362489484223204,-0.38449993133545135,-1.2705667819889097,0.501566919318007,-0.8275333566621796,0.05853349399127694,0.7224355443113986,51.42853639562755,1.6450398457283484,0.443033425326729,10,0.010000228881837714,0.3099999427795428,0.19499993324279963,-0.8050000667572004,-0.06999969482421697,2,-0.016357646377566204,1.0833270417509409,9.369999885559082,-1.5,9.050000190734863,1.0909067264301846,8.84000015258789,-0.016357646377566204
2513,2009-10-08,9.109999656677246,9.5,8.899999618530273,9.270000457763672,918665.0,-0.006543120950654013,-1.068963702881572,0.6666706403134364,35.32608160449554,41.9665831811555,0.1380614685394228,0.49132362668084184,-0.07253038447065308,-1.1972467455280444,17.55547629794052,0.6000003814697266,-0.31489784182662817,-0.4075003147125251,-1.3033590606975807,0.4883584312725304,-0.8554296877050529,0.04042905828000265,0.7174898518687769,43.47817673945464,-1.8640488588612385,0.4479293729925277,10,0.07000064849853516,0.41500043869018555,0.2525002956390381,-0.7449996471405029,0.22000026702881037,3,-0.012074606017863143,1.5333341810459926,9.170000076293944,1.0833270417509409,9.369999885559082,-1.5,9.050000190734863,-0.012074606017863143
2514,2009-10-09,9.130000114440918,9.1899995803833,9.0,9.100000381469727,740291.0,0.0021954400128887386,1.5333502876943128,-0.18749739230984724,36.97478452835592,40.87021394644618,0.10215301905160956,0.44698512663663337,-0.07896440963972928,-1.1700474722747174,15.984407586057081,0.18999958038330078,-0.36090804516569186,-0.35749988555908274,-1.2635234528670356,0.5485236817488701,-0.8105116692130583,0.0955118980948928,0.6364400487693462,38.33339161339339,-3.7658474611541806,0.45301178365397615,10,0.05000019073486328,0.4850001335144043,0.24249982833862305,-0.625,0.6400003433227539,4,-0.0065717873893336165,-1.068963702881572,9.109999656677246,1.5333341810459926,9.170000076293944,1.0833270417509409,9.369999885559082,-0.0065717873893336165
2515,2009-10-12,9.199999809265137,9.40999984741211,9.140000343322754,9.18000030517578,510952.0,0.0076669982417088,-4.400020980955015,0.6666560701911136,32.228909433103766,39.154716211692644,0.01666088234960128,0.37909487833853106,-0.1326926873887686,-1.192599895619665,15.220384890866839,0.2799997329711914,-0.33853246680610916,-0.27650017738342214,-1.1912741167350678,0.6382737619682235,-0.7338871470592441,0.1808867922923998,0.5090539693295142,50.0,13.800696780362827,0.45738696967582265,10,-0.01999950408935547,0.41500043869018555,0.1725001335144043,-0.5449998378753662,0.4099998474121094,0,0.009782625484106244,1.5333502876943128,9.130000114440918,-1.068963702881572,9.109999656677246,1.5333341810459926,9.170000076293944,0.009782625484106244
2516,2009-10-13,9.279999732971193,9.350000381469727,9.149999618530273,9.260000228881836,655403.0,0.008695644061371688,1.4999970197826826,1.0,48.31932874126971,39.73223220012779,-0.1023169441630305,0.2770715301892679,-0.19354420434100383,-1.2242056581216243,14.381158737254584,0.20000076293945312,-0.3437497680507242,-0.17350025177001704,-1.083497842522224,0.7364973389821898,-0.6284990471461196,0.2814985436060855,0.3751108440847801,63.33331214058452,22.668722732695947,0.45499879537610316,10,-0.1199994087219256,0.3350005149841291,0.09250020980834783,-0.6249997615814227,0.4300003051757795,1,-0.00646545987810887,-4.400020980955015,9.199999809265137,1.5333502876943128,9.130000114440918,-1.068963702881572,9.109999656677246,-0.00646545987810887
2517,2009-10-14,9.1899995803833,9.279999732971193,9.100000381469727,9.25,623675.0,-0.009698292583794843,1.9999920527063917,-3.000095369796119,54.24526795325735,40.86458904461138,-0.038290990632527055,0.3238172996100346,-0.08665855817280033,-1.085045023262035,12.95789624240069,0.17999935150146662,-0.350167886140909,-0.22550039291381907,-1.1113534806540617,0.6603526948264236,-0.6684269367839395,0.21742615095630136,0.4144043872263161,48.333296246022385,3.071711008297015,0.44292654387012126,10,-0.03499937057495117,0.4250006675720215,0.18250036239624023,-0.5249996185302734,0.3100004196166992,2,-0.013057659525385401,1.4999970197826826,9.279999732971193,-4.400020980955015,9.199999809265137,1.5333502876943128,9.130000114440918,-0.013057659525385401
2518,2009-10-15,9.15999984741211,9.3100004196167,9.140000343322754,9.15999984741211,367470.0,-0.003264388938083118,-7.500214582041868,-0.0,46.23654921601292,41.28554848983406,-0.032040433835852866,0.27996099245271466,-0.03848427322620651,-1.0074762317104486,11.09147308397962,0.1700000762939453,-0.3741745133621528,-0.19950013160705637,-0.9919241322396264,0.5929238690255136,-0.5957121319233423,0.19671186870922952,0.39673990731793296,39.0243675508704,-8.21868126684403,0.39621200031628506,10,0.039999961853027344,0.4550004005432129,0.21250009536743164,-0.4499998092651367,0.28999996185302734,3,-0.006550160146491013,1.9999920527063917,9.1899995803833,1.4999970197826826,9.279999732971193,-4.400020980955015,9.199999809265137,-0.006550160146491013
2519,2009-10-16,9.06999969482422,9.220000267028807,8.880000114440918,9.210000038146973,984915.0,-0.009825344332654695,3.2499806285875086,-100.0,43.81441297154663,41.62596411264867,0.10506484385683557,0.2969775528099401,0.06998650136051587,-0.8814437802910575,9.352448749135647,0.34000015258788885,-0.37165343455086486,-0.23350028991699112,-0.9314756890006368,0.4644751091666546,-0.582487989458814,0.11548740962483173,0.44193569979902136,35.84899549253738,-13.32351946846358,0.34898769954182257,10,0.12000036239623846,0.5450005531311017,0.205000162124632,-0.35999965667724787,0.5900001525878888,4,0.028665957842336498,-7.500214582041868,9.15999984741211,1.9999920527063917,9.1899995803833,1.4999970197826826,9.279999732971193,0.028665957842336498
2520,2009-10-19,9.260000228881836,9.31999969482422,8.800000190734863,8.970000267028809,915417.0,0.020948240402481888,1.5365897910051853,-2.0714232191879063,44.94950103097948,41.90391820397875,-0.0581272251811189,0.04634620128372546,-0.10121143906225072,-1.0424039568391983,7.416341297265686,0.5199995040893572,-0.3674361770247465,-0.003499746322631836,-0.6037900584975642,0.5967905658523005,-0.3036449024100989,0.2966454097648352,0.20981906724101407,83.63634156787472,34.757414291160615,0.3001451560874662,10,-0.1100001335144043,0.34999990463256836,0.014999628067016602,-0.5500001907348633,0.39999961853027344,0,0.05507561730842636,3.2499806285875086,9.06999969482422,-7.500214582041868,9.15999984741211,1.9999920527063917,9.1899995803833,0.05507561730842636
2521,2009-10-20,9.329999923706056,9.390000343322754,9.25,9.260000228881836,548511.0,0.007559362105185707,-2.1111134658585176,0.24137828976576395,50.0,43.566092831002365,-0.15019189279490242,-0.11209748766908412,-0.150240309163701,-1.0796276667274185,4.970196946974482,0.1400003433227539,-0.31712081537672177,0.11899995803833185,-0.17636060375233775,0.41436051982900146,-0.02868032285700295,0.26668023893366666,0.08623384398575418,89.83043998318978,41.4169251274906,0.14768028089533494,10,-0.17999982833862482,0.28000020980834783,-0.055000066757203925,-0.6199998855590838,0.4400005340576154,1,0.030010689738566354,1.5365897910051853,9.260000228881836,3.2499806285875086,9.06999969482422,-7.500214582041868,9.15999984741211,0.030010689738566354
2522,2009-10-21,9.510000228881836,9.5600004196167,9.1899995803833,9.300000190734863,833225.0,0.019292637368455656,1.3870989574200376,3.0000136239781257,55.339811218818674,45.78984056592716,-0.30943125405156024,-0.29543082815381183,-0.30319963711389875,-1.222438786530315,4.531147497315831,0.37000083923339844,-0.2671897288438121,0.2915002346038822,-0.02653818837748645,0.6095386575852508,0.13248102311319698,0.4505194460945674,-0.7100000381469727,93.4210295162112,44.62686059293302,0.1590192114906847,10,-0.3299999237060547,0.09999990463256836,-0.21250033378601074,-0.8000001907348633,0.09999942779541016,2,0.02103047365422106,-2.1111134658585176,9.329999923706056,1.5365897910051853,9.260000228881836,3.2499806285875086,9.06999969482422,0.02103047365422106
2523,2009-10-22,9.479999542236328,9.5600004196167,9.270000457763672,9.399999618530273,674925.0,-0.0031546462590396063,1.4166494476674878,0.3809519484471006,69.51216108244276,49.40510462749236,-0.24744849335151642,-0.24075733924265919,-0.2411133816033697,-1.157121546247403,4.7258871009669186,0.28999996185302734,-0.24668729405636647,0.23799958229064977,-0.08459515337422197,0.5605943179555215,0.0767022144582139,0.39929695012308564,-0.6647993469238287,89.47357193588299,33.573431797830835,0.16129736783243573,10,-0.2999992370605469,0.13000059127807617,-0.04999947547912598,-0.7599995136260986,0.16000080108642578,3,0.0021097530305316248,1.3870989574200376,9.510000228881836,-2.1111134658585176,9.329999923706056,1.5365897910051853,9.260000228881836,0.0021097530305316248
2524,2009-10-23,9.5,9.600000381469727,9.5,9.5600004196167,450814.0,0.0021097530305316248,-2.3333227370261462,-0.7500059604701619,65.51721643185479,53.10380540513137,-0.2340588086721258,-0.25824649504167496,-0.23103571558494806,-1.1510705632984806,4.877712981305275,0.12000083923339844,-0.17581769188695695,0.2480000495910648,-0.09398178256253864,0.5899818817446683,0.07700913351426308,0.41899096566786653,-0.6699038002014159,87.49995529652708,27.448575630938436,0.17099091607680197,10,-0.2999997138977051,0.1100001335144043,0.05249977111816406,-0.684999942779541,0.10000038146972656,4,-0.00526317797209086,1.4166494476674878,9.479999542236328,1.3870989574200376,9.510000228881836,-2.1111134658585176,9.329999923706056,-0.00526317797209086
2525,2009-10-26,9.420000076293944,9.609999656677246,9.3100004196167,9.550000190734863,801946.0,-0.008421044600637528,1.4000030517694542,2.1666534212827124,52.066120262078655,53.52011557411014,-0.1336217675375515,-0.17874761979892995,-0.11804335478151984,-1.0447409049640264,5.118626582688822,0.2999992370605469,-0.10011737978095603,0.16250014305114568,-0.1868676968451286,0.51186798294742,-0.01218377689699146,0.33718406299928283,-0.5591077092285133,54.76201288822443,-3.1761477782191463,0.174683919948137,10,-0.21500015258788885,0.19000005722046076,0.13249969482422053,-0.4700000286102277,0.10999965667724965,0,0.025477682502587307,-2.3333227370261462,9.5,1.4166494476674878,9.479999542236328,1.3870989574200376,9.510000228881836,0.025477682502587307
2526,2009-10-27,9.40999984741211,9.5,9.220000267028807,9.359999656677246,530300.0,-0.0010615954141020012,1.4347750370066454,-0.3846165132230443,61.76466738347914,54.355604399690336,-0.11537463145951854,-0.18201747373128185,-0.08415804223182377,-1.0072437596209518,5.440608482526187,0.2799997329711932,-0.031209290901067277,0.15499992370605398,-0.18894006379551875,0.4989399112076267,-0.016970070044733276,0.32696991745684123,-0.5041610429699706,52.38100644411242,-6.117002820888693,0.17196999375078656,10,-0.2049999237060547,0.20000028610229492,0.1424999237060547,-0.3149998188018799,0.40999984741211115,1,0.026567481833568163,1.4000030517694542,9.420000076293944,-2.3333227370261462,9.5,1.4166494476674878,9.479999542236328,0.026567481833568163
2527,2009-10-28,9.039999961853027,9.40999984741211,8.930000305175781,9.3100004196167,1040555.0,-0.039319860952052754,1.04255422762413,-5.399988555951858,47.36843614836571,54.48136961439621,0.2582700568465359,0.1740668780270216,0.3059199546820377,-0.6149724289853662,6.198352258296669,0.4799995422363281,0.04252629545528741,-0.20049996376037527,-0.5554039184373192,0.15440399091656865,-0.37795194109884633,-0.0230479864219042,0.5699996948242188,16.176435526646106,-42.39473775150638,0.17745197733847173,10,0.16499996185302734,0.25500011444091797,0.5450000762939453,0.12499999999999822,0.7799997329711932,2,0.08075226758751097,1.4347750370066454,9.40999984741211,1.4000030517694542,9.420000076293944,-2.3333227370261462,9.5,0.08075226758751097
2528,2009-10-29,9.0600004196167,9.09000015258789,8.920000076293945,9.0,484679.0,0.0022124400274412537,1.833337306980108,-0.22222339959592535,47.36843614836571,54.87626107848721,0.24875186283952289,0.1432989569184322,0.3066439825013063,-0.6149137848500938,7.0056086946575755,0.1700000762939453,0.04396395137201203,-0.16899952888488734,-0.5319638477260611,0.1939647899562864,-0.3504816883054733,0.012482630535698647,0.5363992500305184,20.289917168497766,-39.15409156512672,0.18148215942058651,10,0.14499950408935547,0.14499950408935547,0.5874996185302734,0.22499942779540838,0.9199991226196289,3,0.06070631474471999,1.04255422762413,9.039999961853027,1.4347750370066454,9.40999984741211,1.4000030517694542,9.420000076293944,0.06070631474471999
2529,2009-10-30,8.970000267028809,9.279999732971193,8.90999984741211,9.149999618530273,687820.0,-0.009933791216281018,-1.466664335464276,-2.999968211078439,41.48151287811358,54.49092906150211,0.36104287917781264,0.25669883833666063,0.41094730014213354,-0.5026194839227713,6.701730946652944,0.3699998855590838,0.03339723905834724,-0.26549968719482386,-0.6028873922918692,0.07188801790222143,-0.4341935397433474,-0.09680583464630033,0.5993434188842777,8.571490852217226,-49.91628239183861,0.1686938525485229,10,0.28999948501586914,0.2349996566772461,0.6074998378753662,0.314999580383299,1.1899995803833008,4,0.07469342880141006,1.833337306980108,9.0600004196167,1.04255422762413,9.039999961853027,1.4347750370066454,9.40999984741211,0.07469342880141006
2530,2009-11-02,9.079999923706056,9.100000381469727,8.75,8.90999984741211,711322.0,0.01226306058000648,2.333321223240479,-0.9444482709292629,42.75364071547583,53.68577802988832,0.24901123057142094,0.1571174145307328,0.3177910434423783,-0.588341319488288,6.527344168299812,0.35000038146972656,0.04771477710692551,-0.1570000171661352,-0.4911666317394978,0.1771665974072274,-0.3240833244528165,0.010083290120546096,0.4497831318969716,43.999989827474195,-13.301699372706338,0.16708330728668086,11,0.09999990463256658,0.09999990463256658,0.4875001907348615,0.20499992370605113,0.819999694824217,0,0.057268773362657566,-1.466664335464276,8.970000267028809,1.833337306980108,9.0600004196167,1.04255422762413,9.039999961853027,0.057268773362657566
2531,2009-11-03,8.829999923706055,9.0600004196167,8.8100004196167,9.0600004196167,584982.0,-0.027533039878921417,1.1739083562421997,-1.352943486407328,38.31171364539089,51.79376718839634,0.4700592762703444,0.38429046711610226,0.5804647937939205,-0.313035364256276,6.9802429083867,0.26999950408935725,0.07006771279518631,-0.3800000190734867,-0.7538279644820154,-0.006172073664957978,-0.566913991777751,-0.19308604636922233,0.6374004874487316,12.121203363870185,-44.4017053599914,0.18691397270426438,11,0.34999990463256836,0.34999990463256836,0.7375001907348633,0.4549999237060529,1.0399999618530273,1,0.07927517727218047,2.333321223240479,9.079999923706056,-1.466664335464276,8.970000267028809,1.833337306980108,9.0600004196167,0.07927517727218047
2532,2009-11-04,9.020000457763672,9.130000114440918,8.859999656677246,8.970000267028809,474186.0,0.02151761446197975,1.0000070642671706,-0.2173916649044462,45.88237736048047,49.16823566373387,0.22712764126715257,0.19233738925857224,0.39593575569265127,-0.4720570583392423,7.2179463386136815,0.3000001907348633,0.08094197549948667,-0.1824995040893551,-0.5656099461455089,0.20061093796679863,-0.374054725117432,0.009055716938721758,0.3900079204987321,50.94350826368191,-7.470933711822262,0.1915552210280765,11,0.15999937057495117,0.15999937057495117,0.5474996566772461,0.2649993896484357,0.8299999237060547,2,0.08869170692469042,1.1739083562421997,8.829999923706055,2.333321223240479,9.079999923706056,-1.466664335464276,8.970000267028809,0.08869170692469042
2533,2009-11-05,9.0,9.130000114440918,8.859999656677246,9.039999961853027,393602.0,-0.0022173455375444906,1.4545466367849076,-0.7999961853172862,47.85277401704436,47.20551983986604,0.1920789654515751,0.21468123038519948,0.4019453785271754,-0.4237536430142548,7.12414192658875,0.2700004577636719,0.07302936748446953,-0.19699997901916433,-0.5887624159570297,0.19476245791870106,-0.39288119748809613,-0.0011187605502325226,0.3572077080014111,47.16983508623544,-13.516569617624192,0.19588121846893264,11,0.17999982833862305,0.17999982833862305,0.567500114440918,0.2849998474121076,0.5399999618530273,3,0.09111107720269107,1.0000070642671706,9.020000457763672,1.1739083562421997,8.829999923706055,2.333321223240479,9.079999923706056,0.09111107720269107
2534,2009-11-06,9.06999969482422,9.1899995803833,8.949999809265137,8.960000038146973,402293.0,0.007777743869357812,-2.692300920661703,-2.7499940395298825,43.70860048807854,46.2769065316438,0.06109391046801882,0.14751937273904936,0.31364408402362187,-0.4655543511193301,6.946723321848075,0.23999977111816406,0.037161651797214645,-0.12400026321410884,-0.5188299189666647,0.27082939253844707,-0.3214150910903868,0.07341456466216911,0.23863139653707854,72.72727272727313,14.326564392867283,0.19741482787627757,11,0.055000305175779474,0.11000013351440252,0.49750041961669744,0.21500015258788707,0.5799999237060529,4,0.10033074730216329,1.4545466367849076,9.0,1.0000070642671706,9.020000457763672,1.1739083562421997,8.829999923706055,0.10033074730216329
2535,2009-11-09,9.289999961853027,9.380000114440918,9.109999656677246,9.109999656677246,425507.0,0.024255818570131815,-2.0,1.63637151799413,48.795183837659565,44.835852804330514,-0.20035567889643247,-0.06892649229036074,0.09396264743960003,-0.6468484565551904,7.095965498698638,0.31000041961669744,-0.021038231089189452,0.09149999618530202,-0.305662219695888,0.4886622120664921,-0.10708111175529211,0.29008110412589616,-0.5399999618530273,84.2104910923425,28.555026944453054,0.19858110794059497,11,-0.21000003814697266,-0.1100001335144043,0.25750017166137695,-0.005000114440919745,0.39999961853027344,0,0.09364907310349957,-2.692300920661703,9.06999969482422,1.4545466367849076,9.0,1.0000070642671706,9.020000457763672,0.09364907310349957
2536,2009-11-10,9.220000267028807,9.34000015258789,9.039999961853027,9.289999961853027,475144.0,-0.007534951034623871,2.5294124246878122,-0.3888865341414925,40.645175183582026,44.08882380824344,-0.17896143438805012,-0.003849653882150861,0.17250095303131197,-0.5418291368620398,7.334668562508971,0.3000001907348633,-0.07490074750880105,0.024500274658201704,-0.3709727203024098,0.4199732696188132,-0.17323622282210316,0.22223677213850657,-0.45740026473998796,69.23082566115214,17.594330701492538,0.19773649748030575,11,-0.15500020980834783,-0.04000043869018377,0.169999837875368,0.06499958038330078,0.5799999237060565,1,0.07375263902466234,-2.0,9.289999961853027,-2.692300920661703,9.06999969482422,1.4545466367849076,9.0,0.07375263902466234
2537,2009-11-11,9.06999969482422,9.279999732971193,9.020000457763672,9.109999656677246,537124.0,-0.016269042067275863,-2.7143168550194736,0.5714305177111317,37.724570047580926,43.01728313037846,-0.02710864515358047,0.14408730915628887,0.34301309322719753,-0.3627544926519821,7.484415315396073,0.2599992752075213,-0.10555779453124359,-0.1195003032684312,-0.5189459185128058,0.2799453119759434,-0.3192231108906185,0.08022250435375611,-0.2950516902923592,40.3845871694241,-6.198677649566257,0.199722807622187,11,-0.004999637603761542,0.11000013351440252,0.26000046730041326,0.21500015258788707,0.4900007247924787,2,0.08820289059010444,2.5294124246878122,9.220000267028807,-2.0,9.289999961853027,-2.692300920661703,9.06999969482422,0.08820289059010444
2538,2009-11-12,9.100000381469727,9.199999809265137,9.039999961853027,9.039999961853027,585223.0,0.003307683313663823,-4.333290948104586,-1.5000119209403904,38.09526512678743,42.64103338023111,-0.05681315081881344,0.11527115173987568,0.32140033312950145,-0.36400984952302373,7.726674568197432,0.15999984741210938,-0.15026412908681763,-0.08649964332580495,-0.48777516843492563,0.3147758817833157,-0.2871374058803653,0.11413811922875539,-0.31295133473968484,34.88382924362591,-6.25426005228352,0.20063776255456017,11,-0.03500032424926758,0.07999944686889648,0.22999978065490723,0.18499946594238104,0.4200000762939453,3,0.082417578962658,-2.7143168550194736,9.06999969482422,2.5294124246878122,9.220000267028807,-2.0,9.289999961853027,0.082417578962658
2539,2009-11-13,9.329999923706056,9.399999618530273,9.149999618530273,9.170000076293944,534912.0,0.025274673911517276,-1.4999904632932155,2.666645474052352,47.54098189792474,43.17296017828099,-0.25745010541835356,-0.09934454516533187,0.09264050402325985,-0.562676761978425,7.341488046998118,0.2999992370605469,-0.1440698931266695,0.13049988746643315,-0.2717293249166701,0.5327290998495364,-0.0706147187251176,0.3316144936579839,-0.5310918556217974,81.57898699486567,40.422471459621676,0.2011146061915515,11,-0.22499990463257014,-0.15000009536743342,0.02250027656554998,-0.045000076293948865,0.19999980926513672,4,0.02250804285789898,-4.333290948104586,9.100000381469727,-2.7143168550194736,9.06999969482422,2.5294124246878122,9.220000267028807,0.02250804285789898
2540,2009-11-16,9.770000457763672,9.850000381469727,9.3100004196167,9.399999618530273,730939.0,0.04715975751935897,1.0377330651052818,2.312507450587651,57.964607744840876,45.356615078219875,-0.6585327961735388,-0.5261543059205422,-0.3458175879239267,-0.9734178123727055,7.695550043988006,0.5399999618530273,-0.1270635377235383,0.5450004100799557,0.06876516135148769,1.0212356588084237,0.3068827857157217,0.7831180344441897,-0.9470487276615724,90.36145408919498,48.53350450154181,0.23811762436423414,11,-0.41500043869018555,-0.4700002670288086,-0.3725001811981201,-0.4650006294250506,-0.18000030517578125,0,-0.01228258276467531,-1.4999904632932155,9.329999923706056,-4.333290948104586,9.100000381469727,-2.7143168550194736,9.06999969482422,-0.01228258276467531
2541,2009-11-17,9.609999656677246,9.75,9.600000381469727,9.729999542236328,277026.0,-0.016376744482062167,-1.1428756326677976,-0.324323279395011,63.90241088508288,47.35884102539792,-0.4204704061897875,-0.36269672695216926,-0.18771366840370618,-0.7823958025875637,8.274612003890217,0.1700000762939453,-0.09430923750477405,0.3709996223449714,-0.13383589856346312,0.875835143253406,0.11858186189075504,0.6234173827991878,-0.7254250074930884,71.08424736705435,24.93704331272177,0.25241776045421704,11,-0.25499963760375977,-0.3099994659423828,-0.21249938011169434,-0.3049998283386248,-0.009999275207519531,1,0.008324654169000745,1.0377330651052818,9.770000457763672,-1.4999904632932155,9.329999923706056,-4.333290948104586,9.100000381469727,0.008324654169000745
2542,2009-11-18,9.710000038146973,9.770000457763672,9.520000457763672,9.609999656677246,394387.0,0.010405867330103735,1.2727146622277707,-0.8333373069801079,65.25818569311431,49.292775656072365,-0.46075460406029656,-0.4710988577742725,-0.2913894456767814,-0.8535123037520655,9.161486815642661,0.25,-0.06601890570730262,0.46100001335144114,-0.07349033750902123,0.9954903642119035,0.19375483792120995,0.7282451887816723,-0.7674998450256805,82.71601595107771,31.922531362575896,0.2672451754302312,11,-0.309999942779541,-0.4099998474121094,-0.32249975204467773,-0.4050002098083514,-0.2799997329711932,2,0.00926881073473873,-1.1428756326677976,9.609999656677246,1.0377330651052818,9.770000457763672,-1.4999904632932155,9.329999923706056,0.00926881073473873
2543,2009-11-19,9.5,9.800000190734863,9.390000343322754,9.600000381469727,731495.0,-0.02162719230916177,-1.5625014901175405,-1.0,61.77775686761195,51.30045969824274,-0.19262771957266267,-0.27354858696155304,-0.09435076548409072,-0.6144385872678946,9.920182016275358,0.4099998474121094,-0.009894626431542264,0.24999995231628347,-0.28638166784120855,0.7863815724737755,-0.018190857762462542,0.5181907623950295,-0.5030497955778017,50.0,-5.880881940018604,0.26819081007874646,11,-0.06499958038330078,-0.19999980926513672,-0.11499977111816406,-0.19500017166137873,-0.09000015258789062,3,0.006315833643863122,1.2727146622277707,9.710000038146973,-1.1428756326677976,9.609999656677246,1.0377330651052818,9.770000457763672,0.006315833643863122
2544,2009-11-20,9.449999809265137,9.630000114440918,9.40999984741211,9.579999923706056,323195.0,-0.00526317797209086,-1.095240257764497,1.299996185317304,58.44747287584614,52.37293625804125,-0.09281654320353105,-0.23977999346309176,-0.05429159682451079,-0.5369570184905168,10.602021429775151,0.2200002670288086,0.021647901039818507,0.20249977111816442,-0.3294232207606065,0.7344227629969353,-0.06346172482122014,0.468461267057549,-0.4018665942200865,25.925814729324255,-30.158425926921833,0.2659614959393851,11,-0.0149993896484375,-0.14999961853027344,-0.04249978065490723,-0.14499998092651545,-0.05999946594238281,4,0.007407476181100492,-1.5625014901175405,9.5,1.2727146622277707,9.710000038146973,-1.1428756326677976,9.609999656677246,0.007407476181100492
2545,2009-11-23,9.65999984741211,9.739999771118164,9.520000457763672,9.600000381469727,309633.0,0.02222222670746299,1.0,-0.4615339471077955,69.30229298425067,55.557060458115544,-0.273582809876304,-0.4541631306148002,-0.26200366227243244,-0.71398375505958,11.209188510424696,0.28999996185302734,0.059354500447241776,0.4004998207092285,-0.15797454172362535,0.9589741831420824,0.12126263949280158,0.6797370019256554,-0.5637546023815787,65.85356209119921,4.034452648283704,0.2792371812164274,11,-0.22499942779541016,-0.3599996566772461,-0.25749969482421875,-0.3550000190734881,0.0410003662109375,0,-0.01345756899527728,-1.095240257764497,9.449999809265137,-1.5625014901175405,9.5,1.2727146622277707,9.710000038146973,-0.01345756899527728
2546,2009-11-24,9.65999984741211,9.800000190734863,9.449999809265137,9.600000381469727,303310.0,0.0,1.058824849375624,1.0,66.32649089242378,58.73505166309808,-0.22865022574922556,-0.4579529290773259,-0.2699846414461575,-0.6800370166718128,11.494401084904462,0.35000038146972656,0.10375015312679103,0.3879998207092292,-0.19529744474401056,0.971297086162469,0.09635118798260933,0.6796484534358491,-0.5185292941952273,65.85356209119921,2.548931516237346,0.29164863272662017,11,-0.21499967575073242,-0.3599996566772461,-0.2799997329711914,-0.3550000190734881,-0.3599996566772461,1,-0.007246345334360638,1.0,9.65999984741211,-1.095240257764497,9.449999809265137,-1.5625014901175405,9.5,-0.007246345334360638
2547,2009-11-25,9.770000457763672,9.800000190734863,9.630000114440918,9.699999809265137,396922.0,0.011387226924339133,1.6153834867769505,1.1666878596178911,68.78047101206563,62.14451898368455,-0.25581522815480895,-0.5380454882166177,-0.39362252943068476,-0.7600564216501784,11.042687411902978,0.1700000762939453,0.12863620865036118,0.4615004062652588,-0.1512852843571011,1.0742860968876187,0.15510756095407885,0.7678932515764387,-0.586018114851619,92.68298923510639,26.208135106791076,0.30639284531117994,11,-0.2700004577636719,-0.4700002670288086,-0.3900003433227539,-0.4650006294250506,-0.3790006637573242,2,-0.01740021170202255,1.058824849375624,9.65999984741211,1.0,9.65999984741211,-1.095240257764497,9.449999809265137,-0.01740021170202255
2548,2009-11-26,9.609999656677246,9.789999961853027,9.550000190734863,9.789999961853027,301668.0,-0.016376744482062167,1.666659602424448,-2.5714091088677264,62.6167970241854,63.81960955326907,-0.01772738108855698,-0.3528165239117129,-0.26003791189087266,-0.5794823717677513,10.423054146934135,0.23999977111816406,0.1736000388288481,0.27399964332580495,-0.3411905154379635,0.8891898020895734,-0.033595436056080175,0.5815947227076901,-0.3860562314517324,51.281957231412534,-13.807075899892226,0.30759507938188463,11,-0.029999256134033203,-0.3099994659423828,-0.21499943733215332,-0.3049998283386248,-0.13099956512451172,3,-0.018730422261399204,1.6153834867769505,9.770000457763672,1.058824849375624,9.65999984741211,1.0,9.65999984741211,-0.018730422261399204
2549,2009-11-27,9.640000343322754,9.670000076293944,9.25,9.43000030517578,527768.0,0.0031218197416544857,2.111117390459735,-1.1666649006061218,58.9743476882989,63.93180288031996,0.0009721271398035469,-0.34788509486757135,-0.31374939814515024,-0.587408790251331,10.385754239953833,0.42000007629394354,0.242875749225675,0.27050032615661657,-0.3336424428783271,0.8746430951915602,-0.031571058360855275,0.5725717106740884,0.21000003814697266,70.90912874078622,7.898493813756787,0.3020713845174715,11,-0.11500024795532227,-0.3400001525878906,-0.24500012397766113,-0.33500051498413264,-0.28600025177001953,4,-0.023858971755115865,1.666659602424448,9.609999656677246,1.6153834867769505,9.770000457763672,1.058824849375624,9.65999984741211,-0.023858971755115865
2550,2009-11-30,9.600000381469727,9.729999542236328,9.449999809265137,9.600000381469727,596216.0,-0.004149373488428698,1.1538580043135702,0.0,59.8958113438281,63.48662515351387,0.016004678970446662,-0.2813558079499767,-0.2942230015885894,-0.5346040007737898,9.848195095168888,0.2799997329711914,0.3144548100841007,0.20450034141540563,-0.3918915106184375,0.8008921934492488,-0.09369558460151595,0.5026962674323272,0.23799999237060554,63.63641092598276,1.3542357282574784,0.2981959260169218,11,-0.07500028610229492,-0.3000001907348633,-0.19500017166137695,-0.2950005531311053,-0.2700004577636701,0,-0.021875003104408486,2.111117390459735,9.640000343322754,1.666659602424448,9.609999656677246,1.6153834867769505,9.770000457763672,-0.021875003104408486
2551,2009-12-01,9.529999732971193,9.699999809265137,9.399999618530273,9.600000381469727,537722.0,-0.007291733928849742,1.2222277166522437,-100.0,62.499967606257975,63.1801564771965,0.08209736052042338,-0.16466659465545241,-0.25624757751657334,-0.454789994368765,9.344000307398598,0.3000001907348633,0.35268182631303624,0.09949970245361506,-0.43623298712108216,0.6352323920283123,-0.16836664233373355,0.36736604724096367,0.29624063339233153,50.90902470362446,-13.5588133810895,0.2678663447873483,12,-0.004999637603761542,-0.2299995422363299,-0.12249970436096369,-0.2249999046325719,-0.2899999618530291,1,0.01794338776949167,1.1538580043135702,9.600000381469727,2.111117390459735,9.640000343322754,1.666659602424448,9.609999656677246,0.01794338776949167
2552,2009-12-02,9.81999969482422,9.960000038146973,9.529999732971193,9.59000015258789,620251.0,0.030430217206586674,-1.4571419229323148,-3.2856773068487892,67.14280653983133,63.776273107443096,-0.21306421790703034,-0.41282539286563136,-0.5426805353763537,-0.7335099858204845,9.066539764613362,0.4300003051757795,0.33817999562734435,0.34949970245361506,-0.17655719761547317,0.8755566025227033,0.08647125241907183,0.6125281524881583,-0.5699996948242205,80.28164284495833,11.572960163182458,0.26302845003454384,12,-0.2149996757507342,-0.4649996757507342,-0.41249966621399103,-0.5149998664855993,-0.8090000152587908,2,-0.05295310796836694,1.2222277166522437,9.529999732971193,1.1538580043135702,9.600000381469727,2.111117390459735,9.640000343322754,-0.05295310796836694
2553,2009-12-03,9.81999969482422,10.100000381469727,9.800000190734863,9.850000381469727,345506.0,0.0,-7.571471389645777,-0.130438027631723,63.10156555194148,64.29339451589814,-0.18204239461948113,-0.3670627434303775,-0.527756733549877,-0.7182833716655441,8.932710404150319,0.3000001907348633,0.3220815112103175,0.3084997177124045,-0.19026827375683553,0.8072677091816445,0.059115721977784474,0.5578837134470245,-0.5557996940612817,67.058757531219,-0.02101279413041368,0.24938399573462008,12,-0.14499950408935725,-0.39499950408935725,-0.5699996948242205,-0.4999995231628436,-0.5999994277954137,3,-0.0436863456364448,-1.4571419229323148,9.81999969482422,1.2222277166522437,9.529999732971193,1.1538580043135702,9.600000381469727,-0.0436863456364448
2554,2009-12-04,9.979999542236328,10.0,9.6899995803833,9.859999656677246,294110.0,0.016293263990266427,2.874985843967742,-3.9999046347513336,56.6037283174588,62.882442886254594,-0.28938776779230935,-0.4800021019451286,-0.680014866353801,-0.8653247318620139,8.8687328144148,0.3100004196166992,0.297002018436773,0.42299957275390554,-0.0722025712747083,0.9182017167825194,0.17539850073959862,0.6706006447682125,-0.6823675262451179,82.85704165099918,17.948851001270015,0.24760107201430678,12,-0.30499935150146484,-0.5549993515014648,-0.7749996185302734,-0.5249996185302734,-0.978999137878418,4,-0.050200348062473865,-7.571471389645777,9.81999969482422,-1.4571419229323148,9.81999969482422,1.2222277166522437,9.529999732971193,-0.050200348062473865
2555,2009-12-07,10.15999984741211,10.289999961853027,9.81999969482422,9.899999618530273,440049.0,0.01803610355030605,-1.2380961031058093,2.1666706403134413,67.08071443676178,62.96624550229215,-0.4369548327722761,-0.6234467465512381,-0.85034460685387,-1.032465670386717,9.785261773764397,0.4700002670288068,0.30027171942512965,0.5594998836517338,0.012874950167701016,1.1061248171357665,0.2861874169097174,0.8328123503937501,-0.8302730968017578,85.39325120307576,20.387801680453563,0.27331246674201637,12,-0.3899998664855957,-0.6399998664855957,-0.9275000095367432,-0.679999828338623,-1.1449995040893555,0,-0.07933068582325564,2.874985843967742,9.979999542236328,-7.571471389645777,9.81999969482422,-1.4571419229323148,9.81999969482422,-0.07933068582325564
2556,2009-12-08,9.899999618530273,10.149999618530273,9.68000030517578,10.079999923706056,289499.0,-0.025590574093174,1.9374985098824706,-0.6923082566115316,55.36720972120973,61.4758831366415,-0.1557044453305778,-0.3266374961766445,-0.5883313284444345,-0.7633824941156462,10.334434494303466,0.4799995422363299,0.31351445711690573,0.26549968719482386,-0.2658529963844689,0.7968523707741166,-0.00017665459482252288,0.5311760289844702,-0.5126564752453611,48.684180806557144,-13.499329539886084,0.2656763417896464,12,-0.12999963760375977,-0.34999942779541016,-0.7199997901916504,-0.4199995994567871,-0.819999694824217,1,-0.05757572896844587,-1.2380961031058093,10.15999984741211,2.874985843967742,9.979999542236328,-7.571471389645777,9.81999969482422,-0.05757572896844587
2557,2009-12-09,9.869999885559082,10.0,9.739999771118164,9.960000038146973,326719.0,-0.003030276174459612,2.058824849375624,0.49999999999999506,61.63519447421758,61.36681618664507,-0.12295845545527051,-0.24625644803798608,-0.5524347073111571,-0.7248610590610838,10.845703851033067,0.26000022888183594,0.28303588764601884,0.19549994468689036,-0.2737422549919106,0.6647421443656913,-0.039121155152509246,0.43012104452628996,-0.42849733316008276,31.147489724544506,-31.23142416601238,0.2346210998394001,12,-0.09999990463256836,-0.2950000762939453,-0.690000057220459,-0.3899998664855957,-0.8420000076293945,2,-0.0638297995689624,1.9374985098824706,9.899999618530273,-1.2380961031058093,10.15999984741211,2.874985843967742,9.979999542236328,-0.0638297995689624
2558,2009-12-10,9.850000381469727,9.989999771118164,9.739999771118164,9.859999656677246,205848.0,-0.0020262922311292675,-1.1739083562421997,0.11110286949518926,62.82051203675801,61.7941677809183,-0.07301272555566918,-0.17622292597879863,-0.5253596143707391,-0.698445366187542,11.384602839099449,0.25,0.2636910070109586,0.13800044059753347,-0.2509305667339472,0.5269314479290141,-0.056465063068207755,0.3324659442632747,-0.3575879845034855,27.868880651500845,-37.50505262297568,0.19446550366574036,12,-0.005000591278076172,-0.27500057220458984,-0.6700005531311035,-0.37000036239624023,-0.9000005722045898,3,-0.08517773293518482,2.058824849375624,9.869999885559082,1.9374985098824706,9.899999618530273,-1.2380961031058093,10.15999984741211,-0.08517773293518482
2559,2009-12-11,9.539999961853027,9.93000030517578,9.539999961853027,9.81999969482422,725145.0,-0.031472122600105346,-1.7857193946886976,28.00200286123051,46.38555151297885,60.29302779971283,0.24731914245854902,0.1584401416141148,-0.1972328962032499,-0.3794551192236213,11.64858831659927,0.39000034332275213,0.21945784467660268,-0.18249998092651332,-0.5379018406704859,0.17290187881745922,-0.3602009107985005,-0.00479905105452616,0.75,0.0,-62.615239913566896,0.17770092987198666,12,0.30499982833862305,0.07999992370605469,-0.3600001335144043,-0.059999942779541016,-0.5100002288818342,4,-0.03354294508425393,-1.1739083562421997,9.850000381469727,2.058824849375624,9.869999885559082,1.9374985098824706,9.899999618530273,-0.03354294508425393
2560,2009-12-14,9.649999618530273,9.729999542236328,9.550000190734863,9.670000076293944,256599.0,0.011530362381246828,1.5714305177111716,0.07143027442003945,49.71750803617708,58.8727545141483,0.16221653915158463,0.041096403367140155,-0.2942242883594588,-0.47638095280018433,10.595526005854536,0.18999958038330078,0.20296375917506992,-0.0665002822875973,-0.4225767900604609,0.2895762254852663,-0.24453853617402999,0.11153797159883538,0.6250003433227533,18.032740752089875,-42.348137359010366,0.1780382538864321,12,0.26000022888183594,0.005000591278076172,-0.4974997043609619,-0.1699995994567871,-0.6219997406005859,0,-0.06725380723602636,-1.7857193946886976,9.539999961853027,-1.1739083562421997,9.850000381469727,2.058824849375624,9.869999885559082,-0.06725380723602636
2561,2009-12-15,9.6899995803833,9.760000228881836,9.510000228881836,9.619999885559082,323367.0,0.004145073931010046,1.3809411358661592,-3.4999046347514073,47.647035394184044,56.70655772018749,0.1646098215266001,0.00779688550811386,-0.33079910531840717,-0.49863062822720394,9.46349191342604,0.25,0.19724517437296107,-0.030500316619873402,-0.38332194821686727,0.32232131497712047,-0.20691113241837122,0.14591049917862442,0.5703003814697265,36.734578689845506,-18.75228380872028,0.17641081579849727,12,0.21000051498413086,-0.03499937057495117,-0.5599997043609619,-0.20999956130981445,-0.6559991836547852,1,-0.06965936700627251,1.5714305177111716,9.649999618530273,-1.7857193946886976,9.539999961853027,-1.1739083562421997,9.850000381469727,-0.06965936700627251
2562,2009-12-16,9.800000190734863,9.800000190734863,9.59000015258789,9.699999809265137,458299.0,0.011351972664090715,3.199984741269145,1.42858310626703,55.75758661666722,55.89056006071256,0.05752311011954525,-0.1002555815405195,-0.42957815693410595,-0.5972463134358446,8.61516520251621,0.21000003814697266,0.1962261224529236,0.07500028610229492,-0.27954903226273586,0.4295496044673257,-0.10227437308022047,0.2522749452848103,0.4302877817993167,60.41671633725135,4.216286344871172,0.17727465918251584,12,0.09999990463256836,-0.14499998092651367,-0.6775002479553223,-0.32000017166137695,-0.7880001068115234,2,-0.07346941357302328,1.3809411358661592,9.6899995803833,1.5714305177111716,9.649999618530273,-1.7857193946886976,9.539999961853027,-0.07346941357302328
2563,2009-12-17,9.5600004196167,9.81999969482422,9.529999732971193,9.6899995803833,427028.0,-0.024489772086439876,-2.0526225969985012,-1.2999866486105018,47.849465122193315,54.917864150127514,0.2869380696540027,0.15227707201113816,-0.17897999236332574,-0.34730129726879255,8.231831210602975,0.28999996185302734,0.19098154911104004,-0.1679995059967041,-0.5154775360270456,0.1794785240336374,-0.34173852101187485,0.005739509018466649,0.6414760431713873,11.90480515528999,-40.68212425918383,0.17373901501517072,12,0.3399996757507324,0.10499954223632812,-0.4375004768371582,-0.08000040054321289,-0.4350004196166992,3,-0.05564858978409348,3.199984741269145,9.800000190734863,1.3809411358661592,9.6899995803833,1.5714305177111716,9.649999618530273,-0.05564858978409348
2564,2009-12-18,9.520000457763672,9.68000030517578,9.399999618530273,9.56999969482422,674553.0,-0.0041840962444885665,1.0740756439056924,0.3846119987675651,47.84946512219332,52.78105867073102,0.28477197864100035,0.20847902513861172,-0.1292726973744962,-0.29652968647827826,8.002409391200008,0.28000068664550604,0.14633093060793279,-0.2114995002746589,-0.5484375301311584,0.12543852958184054,-0.37996851520290953,-0.0430304853464083,0.6538169556681641,28.57162319880461,-21.683310518878613,0.16846901492824976,12,0.25499916076660156,0.19999933242797852,-0.39750051498413086,-0.04000043869018555,-0.3210000991821289,4,-0.059874014820418764,-2.0526225969985012,9.5600004196167,3.199984741269145,9.800000190734863,1.3809411358661592,9.6899995803833,-0.059874014820418764
2565,2009-12-21,9.529999732971193,9.59000015258789,9.40999984741211,9.5,197045.0,0.0010503439838982498,1.3999949137563816,-0.6000038147554884,50.0,52.18470203504105,0.19669365095164437,0.19841388718962527,-0.13150494745282337,-0.29479146628914954,7.416125020042255,0.18000030517578125,0.11392066657083433,-0.1950002193450917,-0.5425932797269777,0.15259284103679427,-0.3687967495360347,-0.02120368915414872,0.5973886127665491,30.95240257764526,-18.425843204926103,0.17379653019094327,12,0.17000007629394354,0.2400002479553205,-0.3874998092651385,-0.004999637603761542,-0.40999984741211115,0,-0.05246589863692619,1.0740756439056924,9.520000457763672,-2.0526225969985012,9.5600004196167,3.199984741269145,9.800000190734863,-0.05246589863692619
2566,2009-12-22,9.59000015258789,9.630000114440918,9.329999923706056,9.479999542236328,286886.0,0.006295951867565375,2.1578878682929092,3.6667196490445106,42.67517239033344,50.07803291460948,0.09844830671267779,0.14008248107868582,-0.1854600238178712,-0.34178796914308407,7.193655213136421,0.3000001907348615,0.0858262315731384,-0.13149981498718333,-0.4832336792853873,0.22023404931102064,-0.3073667471362853,0.04436711716191866,0.4937448695174034,53.06129598561278,7.2784993614705655,0.17586693214910162,12,0.06999969482421875,0.17999982833862305,-0.2625000476837158,-0.005000114440917969,-0.3400001525878906,1,-0.05860273886508183,1.3999949137563816,9.529999732971193,1.0740756439056924,9.520000457763672,-2.0526225969985012,9.5600004196167,-0.05860273886508183
2567,2009-12-23,9.600000381469727,9.609999656677246,9.479999542236328,9.56999969482422,198440.0,0.001042776717697702,4.200083924620432,0.2727320016645698,43.03799607665604,47.87997558570925,0.051541044167239036,0.12299950822157868,-0.18627264621470374,-0.33939247256933847,6.95916286142624,0.13000011444091797,0.019031969008540983,-0.11299958229064977,-0.4679997243886014,0.24200055980730184,-0.29049965333962646,0.06450048875832692,0.4234450327636292,55.102159976021525,11.5144826094011,0.1775000710489762,12,0.029999732971191406,0.1699995994567871,-0.27250027656555176,-0.015000343322753906,-0.4780006408691406,2,-0.05895832940108259,2.1578878682929092,9.59000015258789,1.3999949137563816,9.529999732971193,1.0740756439056924,9.520000457763672,-0.05895832940108259
2568,2009-12-28,9.43000030517578,9.600000381469727,9.15999984741211,9.550000190734863,207172.0,-0.017708340576953252,3.0,-3.9999046347513927,32.704428167337994,46.35985076952693,0.17399637015579827,0.29389100612891106,-0.00790382160765013,-0.15722068377729137,7.440546302741977,0.4400005340576172,-0.014781715332476963,-0.27399969100952326,-0.6485812777652775,0.100581895746231,-0.4612904843873995,-0.08670889763164702,0.5379694698153923,51.92311924586419,12.753229381156217,0.18729079337787674,12,0.05999946594238459,0.2949995994567889,-0.08000016212463201,0.15499973297119318,-0.40500068664550604,0,-0.044326639207319496,4.200083924620432,9.600000381469727,2.1578878682929092,9.59000015258789,1.3999949137563816,9.529999732971193,-0.044326639207319496
2569,2009-12-29,9.40999984741211,9.479999542236328,9.359999656677246,9.40999984741211,125943.0,-0.002120939248824061,-1.3999885559518588,-0.0,23.776229372629146,43.47748647357716,0.19402035917998184,0.31176106533343173,0.023306940681766974,-0.12456222014699847,8.035315315835726,0.11999988555908203,-0.06167337087620872,-0.2825001239776608,-0.6788450308996783,0.11384478294435674,-0.48067257743866953,-0.08432767051665202,0.47717293482115686,53.19145914116604,19.047765812520694,0.19817245346100862,12,0.07999992370605469,0.315000057220459,-0.042499542236328125,0.17500019073486328,-0.41699981689453125,1,-0.03028691307476361,3.0,9.43000030517578,4.200083924620432,9.600000381469727,2.1578878682929092,9.59000015258789,-0.03028691307476361
2570,2009-12-30,9.390000343322754,9.550000190734863,9.329999923706056,9.350000381469727,125320.0,-0.0021253458462973107,-4.499946356408225,100.0,28.571451468779188,41.357977148532186,0.19362185477685223,0.3322561768481549,0.04839026328106044,-0.09301021052128533,8.764555308282352,0.22000026702880682,-0.1135408188433722,-0.2919996261596687,-0.7092384079642926,0.12523915564495525,-0.5006190170619806,-0.08338023525735672,0.42445514542839646,48.9362479227159,15.944784791446573,0.20861939090231202,12,0.09999942779541016,0.33499956130981445,-0.022500038146972656,0.19499969482421875,-0.40400028228759766,2,-0.02034078570370146,-1.3999885559518588,9.40999984741211,3.0,9.43000030517578,4.200083924620432,9.600000381469727,-0.02034078570370146
2571,2010-01-04,9.701000213623047,9.710000038146973,9.399999618530273,9.399999618530273,275057.0,0.03312032576457202,-1.0597993802713372,7.525022053739599,44.25561847833487,40.07998068871748,-0.1292449632938748,0.03660062282332888,-0.25606377015856374,-0.3900528174679394,9.081810161566015,0.31999969482421875,-0.1041780962978418,0.010450220108031871,-0.4006366151565679,0.42153705537263164,-0.19509319752426713,0.21599363774033087,0.04800971099419904,98.3636688358415,62.44813241183911,0.20554341763229972,1,-0.2110004425048828,0.023999691009521484,-0.3334999084472656,-0.11600017547607422,-0.25500011444091975,0,-0.059890765412835445,-4.499946356408225,9.390000343322754,-1.3999885559518588,9.40999984741211,3.0,9.43000030517578,-0.059890765412835445
2572,2010-01-05,9.300000190734863,9.770000457763672,9.260000228881836,9.699999809265137,2342591.0,-0.04133594619707992,-1.125002980235081,-1.3288997598393015,35.15118465181881,38.66906063645364,0.21609617171415785,0.4180813873057616,0.14115455962925694,0.024470750975023492,9.576660737741058,0.5100002288818359,-0.11991756715916857,-0.3645498275756829,-0.805831640665275,0.07673198551390925,-0.585190734120479,-0.14390892103088682,-0.1400003433227539,22.95085299046952,-13.404927328218797,0.22064090654479582,1,0.16499996185302734,0.4249997138977051,0.07249999046325684,0.2849998474121094,0.07499980926513672,1,-0.005376364484882101,-1.0597993802713372,9.701000213623047,-4.499946356408225,9.390000343322754,-1.3999885559518588,9.40999984741211,-0.005376364484882101
2573,2010-01-06,9.390999794006348,9.5,9.29800033569336,9.331000328063963,973706.0,0.009784903376899079,-2.206357856494096,-0.14999880790597206,45.43783769894016,38.40110203386995,0.11019048324738456,0.3091442779689739,0.0483198760474135,-0.0499437885651588,9.64376287528839,0.20199966430664062,-0.13394686988867655,-0.25210022926330566,-0.7031642020212541,0.19896374349464274,-0.47763221564228076,-0.026568242884330573,-0.21879993438720646,25.686177712454235,-14.637643929406341,0.2255319863789743,1,0.07400035858154297,0.3340001106262207,0.009000301361083984,0.194000244140625,0.048999786376953125,2,-0.028644453126007607,-1.125002980235081,9.300000190734863,-1.0597993802713372,9.701000213623047,-4.499946356408225,9.390000343322754,-0.028644453126007607
2574,2010-01-07,9.479000091552734,9.489999771118164,9.35099983215332,9.399999618530273,529877.0,0.009370705939377277,1.7524786131097387,1.3166862701465103,44.692752312260545,37.81140784634335,0.017615077771496956,0.1915044236414225,-0.04117553922338146,-0.12211596069431963,10.138427083493056,0.13899993896484375,-0.17353671514350033,-0.13904995918273855,-0.5663564164365074,0.28825649807103026,-0.35270318780962207,0.07460326944414497,-0.2948442199707024,42.941130271853154,-0.194003771650344,0.21365322862688402,1,-0.01399993896484375,0.24599981307983398,-0.03899979591369629,0.10599994659423828,0.17199993133544922,3,-0.04789539705005874,-2.206357856494096,9.390999794006348,-1.125002980235081,9.300000190734863,-1.0597993802713372,9.701000213623047,-0.04789539705005874
2575,2010-01-08,9.354000091552734,9.5,9.354000091552734,9.5,390030.0,-0.013187044919579116,1.0,-1.848089041261257,40.09435527177749,37.52465038872602,0.12854158984769448,0.26669867379631285,0.08342503727078387,0.019742691812080437,9.76154209685516,0.14599990844726562,-0.18384022854556825,-0.22374997138977015,-0.582354682209635,0.13485473943009474,-0.4030523267997026,-0.04444761597983771,-0.158127328247069,18.431337349983355,-24.45949067581915,0.17930235540993272,1,0.11100006103515625,0.370999813079834,0.058500051498413086,0.23099994659423828,0.5299997329711914,4,-0.03859312139211568,1.7524786131097387,9.479000091552734,-2.206357856494096,9.390999794006348,-1.125002980235081,9.300000190734863,-0.03859312139211568
2576,2010-01-11,9.329999923706056,9.40999984741211,9.3100004196167,9.395000457763672,361757.0,-0.0025657651926208613,1.105266328026181,0.4452094165599648,35.403715302685086,36.67639696939591,0.12491873241194718,0.2590900630814943,0.10706104890661017,0.05584295706768394,9.951579020793186,0.09999942779541016,-0.19279648647275494,-0.21925015449523677,-0.5601862439732432,0.1216859349827697,-0.38971819923424,-0.04878210975623354,-0.12264460651123166,13.725424197885811,-25.83528221923388,0.17046804473900354,1,0.13500022888183416,0.3949999809265119,0.082500219345091,0.2550001144409162,0.6700000762939435,0,-0.03687029640770423,1.0,9.354000091552734,1.7524786131097387,9.479000091552734,-2.206357856494096,9.390999794006348,-0.03687029640770423
2577,2010-01-12,9.239999771118164,9.369999885559082,9.12600040435791,9.3100004196167,628157.0,-0.00964631868422805,1.5684212639726145,1.076924205522492,39.04107396789253,37.38046872501309,0.17710723691733143,0.3156560467331886,0.20757175465244515,0.15754270314652885,10.38769804092558,0.24399948120117188,-0.21094338459324646,-0.2777503013610847,-0.6102173278438308,0.05471672512166137,-0.4439838146024577,-0.11151678811971166,0.5300006866455078,30.48114706234844,-12.058267070237875,0.16623351324137306,1,0.20800065994262695,0.4680004119873047,0.1725003719329834,0.3450002670288086,0.8450002670288086,1,0.022294408351379635,1.105266328026181,9.329999923706056,1.0,9.354000091552734,1.7524786131097387,9.479000091552734,0.022294408351379635
2578,2010-01-13,9.01099967956543,9.140000343322754,8.859999656677246,8.939000129699707,4854542.0,-0.02478356030576201,-1.4347833298088923,-1.0285554692715357,34.56638185601544,38.579374556500454,0.3804277213948577,0.5044404181916651,0.44399332994982643,0.3970295404132731,11.12794368307247,0.38000011444091797,-0.22706318171801065,-0.4648003578186035,-0.8307878817851684,-0.09881283385203865,-0.6477941198018851,-0.28180659583532197,0.7461207771301268,23.59374091960977,-19.856892618102496,0.18299376198328207,1,0.3040003776550293,0.564000129699707,0.46900033950805664,0.574000358581543,0.9940004348754883,2,0.04039510968577953,1.5684212639726145,9.239999771118164,1.105266328026181,9.329999923706056,1.0,9.354000091552734,0.04039510968577953
2579,2010-01-14,9.220000267028807,9.255999565124512,9.0600004196167,9.109999656677246,1517733.0,0.023193940172624217,1.1538461538461537,1.527795806455861,41.61257527983186,40.02838831328408,0.15828695460545106,0.28484100256335587,0.2478972640535293,0.1969634139824219,12.443905761866384,0.24499988555908203,-0.24206418913846406,-0.23979978561401616,-0.6216069906268622,0.14200741939882988,-0.4307033881204383,-0.04889618310759403,0.5012353576660171,56.25006519254497,10.75506526510273,0.19090360250642274,1,0.09499979019165217,0.3549995422363299,0.32999992370605646,0.20499992370605646,1.0999994277954137,3,0.023861096202049126,-1.4347833298088923,9.01099967956543,1.5684212639726145,9.239999771118164,1.105266328026181,9.329999923706056,0.023861096202049126
2580,2010-01-15,9.00100040435791,9.24899959564209,8.979999542236328,9.170000076293944,1276542.0,-0.0237526959141261,-1.549746667811671,-1.5363521292828495,35.326370769586745,39.036249678978734,0.35347608822339005,0.4771924040775879,0.4739767537805921,0.4241939787791349,13.91343194954019,0.2690000534057617,-0.23079960917128517,-0.42634968757629466,-0.8483002376726567,-0.004399137479932591,-0.6373249626244757,-0.21537441252811362,0.685785781616211,25.63649068780702,-18.12062535986822,0.21097527504818073,1,0.31399965286254883,0.5739994049072266,0.5489997863769531,0.4239997863769531,1.2739992141723633,4,0.07221415279745691,1.1538461538461537,9.220000267028807,-1.4347833298088923,9.01099967956543,1.5684212639726145,9.239999771118164,0.07221415279745691
2581,2010-01-18,9.015000343322754,9.095999717712402,8.989999771118164,9.010000228881836,481467.0,0.0015553758844477628,-3.711000911267934,-0.029586533415346034,35.4550011452624,39.07000706713914,0.259190355831727,0.43218892289273647,0.475424569234125,0.4177913501341983,15.525587609822566,0.10599994659423828,-0.20584547612978277,-0.3785997867584232,-0.8196433172146662,0.0624437436978198,-0.5991215519865438,-0.1580780215303026,0.6387143814794918,30.39227785943221,-11.436960085800028,0.22052176522812125,1,0.16499948501586914,0.48999929428100586,0.6299996376037598,0.5049996376037598,1.0749998092651367,0,0.09639483617378053,-1.549746667811671,9.00100040435791,1.1538461538461537,9.220000267028807,-1.4347833298088923,9.01099967956543,0.09639483617378053
2582,2010-01-19,9.079999923706056,9.15999984741211,8.949999809265137,9.062999725341797,785601.0,0.0072101583924448764,1.3728811732885053,3.399961853900794,40.81845865026582,38.556742728397545,0.17846992041624432,0.32726191328651666,0.4208213210785807,0.3560540311924587,17.028487879696684,0.21000003814697266,-0.1930363885918993,-0.2776001930236802,-0.6959254733499733,0.1407250873026129,-0.4867628331868268,-0.06843755286053366,0.5419661983711901,55.55563583119042,14.383439021982433,0.20916264016314645,1,0.09999990463256658,0.3499999046325666,0.580000162124632,0.4400000572204572,1.2200002670288068,1,0.10132159515684669,-3.711000911267934,9.015000343322754,-1.549746667811671,9.00100040435791,1.1538461538461537,9.220000267028807,0.10132159515684669
2583,2010-01-20,9.027999877929688,9.211999893188477,9.010000228881836,9.100000381469727,733061.0,-0.005726877336265979,-2.740741394839553,-4.235274318410867,40.14447823476729,38.0513789420094,0.19396041658377605,0.3555937398134823,0.4834725770361903,0.4014667997064869,18.490847385559007,0.20199966430664062,-0.22860444431194793,-0.30300021171569824,-0.7345824650825872,0.1285820416511907,-0.5187913383991436,-0.08720908503225289,0.5634875855315595,25.490238855091253,-13.576600928572812,0.21579112668344483,1,0.15199995040893555,0.3969998359680176,0.6445000171661377,0.49200010299682617,1.152000427246092,2,0.11708021427883297,1.3728811732885053,9.079999923706056,-3.711000911267934,9.015000343322754,-1.549746667811671,9.00100040435791,0.11708021427883297
2584,2010-01-21,8.949999809265137,9.041000366210938,8.920999526977539,9.031000137329102,1081822.0,-0.008639795050865429,1.3762357540105943,1.1249966886540042,38.97794413456935,37.92733326009739,0.21124516255984638,0.4097071723151764,0.5691804485111405,0.46996406772994526,19.639780693032847,0.12000083923339844,-0.21519172067303316,-0.352500247955323,-0.8062438422061664,0.10124334629552045,-0.5793720450807456,-0.12562845082990037,0.6122281419247511,8.84154762700875,-27.779873446234845,0.22687179712542188,1,0.18499994277954102,0.44500017166137695,0.7599999904632568,0.570000171661377,1.5550003051757812,3,0.11787713158201796,-2.740741394839553,9.027999877929688,1.3728811732885053,9.079999923706056,-3.711000911267934,9.015000343322754,0.11787713158201796
2585,2010-01-22,9.029999732971193,9.029999732971193,8.909000396728516,8.90999984741211,1688860.0,0.008938539152061109,1.016657527279055,-1.481474068405273,30.99149149771152,37.43708617065588,0.08990724674318606,0.3060175551049209,0.4908845006649951,0.38897331423046033,20.865273128342128,0.12099933624267756,-0.23296911985711333,-0.24750032424926616,-0.7035579749301579,0.2085573264316256,-0.47552914958971293,-0.019471498908819385,0.5041390864381885,39.93384070150318,10.662943910414327,0.22802882534044602,1,0.08500003814697088,0.30999994277953924,0.702500104904173,0.4900002479553205,1.8600006103515607,4,0.1428571428571428,1.3762357540105943,8.949999809265137,-2.740741394839553,9.027999877929688,1.3728811732885053,9.079999923706056,0.1428571428571428
2586,2010-01-25,9.027999877929688,9.0600004196167,8.930000305175781,8.9399995803833,757632.0,-0.0002214678959738814,-1.4074352068523996,0.7333365122507421,40.043913694579935,37.54851280695448,0.049800375974225375,0.27800862013843997,0.4968568700057645,0.3944314486978584,21.784361096536166,0.13000011444091797,-0.2589999701566885,-0.22140016555786168,-0.6654835083669663,0.22268317725124298,-0.443441836962414,0.0006415058466906487,0.4791733749704079,39.273821439137855,8.82329528028627,0.2220416714045524,1,0.029999732971191406,0.3119997978210449,0.754500150680542,0.49200010299682617,1.7519998550415057,0,0.13812580388365592,1.016657527279055,9.029999732971193,1.3762357540105943,8.949999809265137,-2.740741394839553,9.027999877929688,0.13812580388365592
2587,2010-01-26,9.034000396728516,9.034000396728516,8.946999549865723,9.0,945284.0,0.0006646564997743187,4.117637159205655,0.3863668382552154,36.06560916360382,37.715093618908746,0.012858025965977404,0.23972128774299506,0.4998162033097593,0.3986654148663753,22.753117720582576,0.08700084686279297,-0.2681711024920297,-0.18709964752197195,-0.6086771822916486,0.23447788724770469,-0.39788841490681115,0.02368911986286726,0.44728591232266623,41.25419397075394,9.779616584313064,0.21078876738483873,1,0.04849958419799805,0.3059992790222168,0.743499755859375,0.48599958419799805,1.9209995269775408,1,0.1168917101488931,-1.4074352068523996,9.027999877929688,1.016657527279055,9.029999732971193,1.3762357540105943,8.949999809265137,0.1168917101488931
2588,2010-01-27,9.01200008392334,9.050000190734863,8.963000297546387,8.979999542236328,1600088.0,-0.0024352791497710413,-1.6363991041109747,0.9411814203971727,30.781910188293665,36.51168638651561,0.03913011969994251,0.24116508697441752,0.5297382956327148,0.42448933100799024,22.62603625160395,0.08699989318847656,-0.2698380205708144,-0.18819994926452566,-0.607611429117096,0.23121153058804467,-0.3979056891908108,0.021505790661759505,0.4444347590328839,68.2117030347049,36.61007845017568,0.20970573992628547,1,0.06699991226196289,0.3279995918273926,0.7655000686645508,0.5079998970031738,1.873000144958496,2,0.1429205608984856,4.117637159205655,9.034000396728516,-1.4074352068523996,9.027999877929688,1.016657527279055,9.029999732971193,0.1429205608984856
2589,2010-01-28,9.125,9.239999771118164,9.0600004196167,9.079999923706056,647409.0,0.012538827676915165,-3.2353244771564493,1.406228579943321,40.48213229663291,37.084548778409626,-0.09919405782381041,0.11143212339812436,0.4187218508088666,0.31105910243938517,22.081759269030993,0.22799968719482422,-0.27289664004098135,-0.06095004081726074,-0.4695757960130411,0.34767571437851963,-0.26526291841515004,0.14336283678062856,0.3075774355050651,65.25680106489031,30.667781886311005,0.20431287759788977,1,-0.050499916076660156,0.19000005722045898,0.6575000286102295,0.39499998092651367,1.7100000381469727,3,0.11561647180008539,-1.6363991041109747,9.01200008392334,4.117637159205655,9.034000396728516,-1.4074352068523996,9.027999877929688,0.11561647180008539
2590,2010-01-29,9.199000358581543,9.246000289916992,9.050999641418457,9.199999809265137,504756.0,0.008109628337703345,3.193543756024529,-0.02220997753571062,44.7725683040977,38.11983401828022,-0.1588603363460006,0.023598766694547635,0.3334210464922105,0.23465930500622,21.887904219923353,0.19500064849853516,-0.24505964219547138,0.02260031700134313,-0.37471727364528284,0.4199179076479691,-0.17605847832196986,0.22125911232465612,0.2106739657704093,85.12660328957296,45.91984287543052,0.19865879532331285,1,-0.12150001525878906,0.11599969863891602,0.548499345779419,0.3209996223449707,1.670999526977539,4,0.14197192139915904,-3.2353244771564493,9.125,-1.6363991041109747,9.01200008392334,4.117637159205655,9.034000396728516,0.14197192139915904
2591,2010-02-01,9.119999885559082,9.23900032043457,9.095000267028807,9.23900032043457,404063.0,-0.008587941074354122,1.4201601205312004,119.06583969465649,45.16909269748982,38.60323780130511,-0.07084998951104993,0.05991210774400102,0.40512818387080074,0.3099782352216671,22.46452022115163,0.1440000534057635,-0.24676608391701293,-0.02735013961791921,-0.3388621028107526,0.28416182357491415,-0.183106121214335,0.12840584197849658,0.26768745208588207,57.859500837253805,16.82407755702171,0.15575598159641627,2,-0.042499542236328125,0.19500017166137695,0.6150000095367432,0.40000009536743164,1.734999656677246,0,0.1940789999971766,3.193543756024529,9.199000358581543,-3.2353244771564493,9.125,-1.6363991041109747,9.01200008392334,0.1940789999971766
2592,2010-02-02,9.25,9.25,9.081000328063963,9.149999618530273,594844.0,0.014254398692127745,2.3799805451181952,-0.8403362691435394,60.45494291311643,40.85995609889946,-0.19467140935987715,-0.07802641379450748,0.2659711692844766,0.175578100726149,22.600208217764234,0.16899967193603693,-0.21110140070288352,0.10514998435974121,-0.20197540871571995,0.4122753774352024,-0.04841271217799026,0.2587126808974727,0.11657983040625552,100.0,54.413693501950235,0.15356269653773078,2,-0.1704998016357422,0.06500005722045898,0.4649999141693115,0.26999998092651367,1.7150001525878906,1,0.16540537653742637,1.4201601205312004,9.119999885559082,3.193543756024529,9.199000358581543,-3.2353244771564493,9.125,0.16540537653742637
2593,2010-02-03,9.121999740600586,9.260000228881836,9.100000381469727,9.229999542236328,617365.0,-0.013837865881017763,-1.1052816503745717,-1.0799938965076579,45.38604458197783,41.571967259722626,-0.058038391065533546,0.030343464079129134,0.38990832355689165,0.29503625309350845,22.719982845999155,0.15999984741210938,-0.17780844509744753,-0.009400272369385121,-0.2938620555148628,0.27506151077609253,-0.15163116394212395,0.1328306192033537,0.22431688285650964,33.97124383421628,-9.8420840592469,0.1422308915727392,2,-0.037499427795410156,0.19300031661987305,0.5780003070831299,0.39800024032592773,1.9479999542236346,2,0.20094280149418053,2.3799805451181952,9.25,1.4201601205312004,9.119999885559082,3.193543756024529,9.199000358581543,0.20094280149418053
2594,2010-02-04,9.024999618530273,9.217000007629396,8.899999618530273,9.163000106811523,651322.0,-0.010633646659578444,1.5772358984299055,1.2777846458153048,51.27655192494796,43.825862862748906,0.056679737345515235,0.0965365580303228,0.4832463203848416,0.38475956724313676,23.189403011029807,0.31700038909912287,-0.1652165926106406,-0.08370037078857351,-0.319698725673522,0.15229798409637496,-0.20169954823104774,0.034298806653900726,0.30186432625562887,34.72216335353707,-10.919886021414754,0.11799917744247396,2,0.05500030517578125,0.29000043869018555,0.5825002193450928,0.49500036239624023,1.8700008392333984,3,0.20609425916568225,-1.1052816503745717,9.121999740600586,2.3799805451181952,9.25,1.4201601205312004,9.119999885559082,0.20609425916568225
2595,2010-02-05,8.993000030517578,9.053000450134276,8.9399995803833,8.979999542236328,972115.0,-0.0035456608714966587,-1.4301154658626742,-0.09420610349402919,48.851759566845224,44.804512404111705,0.09261883780198055,0.10551399136488904,0.5043664753967665,0.4141722032772641,23.738199800382432,0.11300086975097479,-0.14697007091691283,-0.09764995574951207,-0.30853810259129055,0.1132381910922664,-0.2030940291704013,0.007794117671377165,0.31518934274397736,25.83340397575552,-20.83967949352709,0.10544407342088924,2,0.08699989318847656,0.32200002670288086,0.6144998073577881,0.5269999504089355,1.8420000076293945,4,0.20482597591222085,1.5772358984299055,9.024999618530273,-1.1052816503745717,9.121999740600586,2.3799805451181952,9.25,0.20482597591222085
2596,2010-02-08,8.986000061035156,9.031999588012695,8.949999809265137,9.008999824523926,403048.0,-0.0007783797908003098,1.3768296222581582,-1.7691461267605635,44.77779426100956,45.77253297049012,0.1039679445135917,0.09003721825833111,0.5001813612807666,0.41340877033425727,24.141786676837224,0.0819997787475586,-0.11816614149207183,-0.08744993209838903,-0.270406365678884,0.09550650148210593,-0.1789281488886374,0.004028284691859341,0.3042617235630267,23.888971305048106,-20.765754918275707,0.09147821679024792,2,0.09399986267089844,0.32899999618530273,0.62149977684021,0.5339999198913574,1.1140003204345703,0,0.20965944933533587,-1.4301154658626742,8.993000030517578,1.5772358984299055,9.024999618530273,-1.1052816503745717,9.121999740600586,0.20965944933533587
2597,2010-02-09,9.446000099182127,9.630999565124512,8.946000099182129,9.03600025177002,1792644.0,0.05119074505036014,-1.3220314874082695,-17.826263631463206,65.9785831828332,49.68327441432784,-0.32569418737323375,-0.3728549601948199,0.030564676977201444,-0.05511170989256797,23.72669537125954,0.6849994659423828,-0.06746500765465058,0.36225008964538397,0.12474996665048899,0.599750212640279,0.24350002814793648,0.48100015114283146,-0.586000442504881,74.69227367193317,26.472688908760446,0.11875006149744777,2,-0.18050050735473455,-0.13100004196166815,0.16149973869323908,0.07399988174438654,0.305000305175783,1,0.1491636066334785,1.3768296222581582,8.986000061035156,-1.4301154658626742,8.993000030517578,1.5772358984299055,9.024999618530273,0.1491636066334785
2598,2010-02-10,9.375,9.56700038909912,9.357000350952148,9.428000450134276,1330228.0,-0.007516419483022729,-3.7191153306258506,-0.1292694386810409,66.33357743261797,52.55565720721507,-0.22103133484061743,-0.28794999862444115,0.09608292143673225,0.0015994260256064763,22.485321924252773,0.21000003814697088,-0.04023425561324956,0.2730499744415287,0.00517761686588436,0.540922332017173,0.13911379565370652,0.40698615322935083,-0.49958034515380945,64.97953709610715,11.292321446650945,0.13393617878782207,2,-0.10950040817260742,-0.1295003890991211,0.2200000286102295,0.14499998092651367,0.35700035095214844,2,0.1696000162760416,-1.3220314874082695,9.446000099182127,1.3768296222581582,8.986000061035156,-1.4301154658626742,8.993000030517578,0.1696000162760416
2599,2010-02-11,9.4399995803833,9.5600004196167,9.376999855041504,9.39799976348877,585833.0,0.006933288574218821,-3.3571752951861944,-0.7924426450742506,65.94088114678112,54.90769196751323,-0.26446004319728367,-0.35376017735078236,0.025276603395649744,-0.07601916678847687,21.820891954505953,0.18500041961669922,-0.004054610223928279,0.32704958915710414,0.023124128458313464,0.6309750498558948,0.1750868588077079,0.47901231950650036,-0.5494683273315442,72.35890174256038,16.2325341690441,0.15196273034939567,2,-0.1744999885559082,-0.19449996948242188,0.1550004482269287,0.08000040054321289,0.25,3,0.17266951132372133,-3.7191153306258506,9.375,-1.3220314874082695,9.446000099182127,1.3768296222581582,8.986000061035156,0.17266951132372133
2600,2010-02-12,9.651000022888184,9.949999809265137,9.479999542236328,9.710000038146973,1755228.0,0.022351742784326945,-1.3441352739726027,-1.4047683923705723,70.83610026135116,57.759581696831155,-0.45215007638950766,-0.54132128940355,-0.18790893992753865,-0.2964640592172394,21.352457114556138,0.5100002288818359,0.049278178021028296,0.505550050735474,0.12314742239815857,0.8879526790727894,0.3143487365668154,0.6967513649041326,-0.7456594035949724,70.21913618359186,11.466936852014939,0.19120131416865802,2,-0.22600030899047852,-0.2460002899169922,-0.0559999942779541,-0.13100004196166992,-0.1400003433227539,4,0.1288986044891962,-3.3571752951861944,9.4399995803833,-3.7191153306258506,9.375,-1.3220314874082695,9.446000099182127,0.1288986044891962
2601,2010-02-15,9.883999824523926,9.913999557495117,9.649999618530273,9.736000061035156,898033.0,0.024142555287862688,1.5384703557493478,-2.508469918856884,74.68057191624735,59.34020714162348,-0.6318224621143465,-0.7440264027336099,-0.41817474099176266,-0.5427587929363931,20.858707473782147,0.26399993896484375,0.08910896163432014,0.6950998783111579,0.19556711090885237,1.1946326457134635,0.44533349461000604,0.9448662620123098,-0.9368728376318369,93.42629444228085,31.119796456223867,0.24976638370115237,2,-0.4590001106262207,-0.4790000915527344,-0.2889997959136963,-0.3639998435974121,-0.3839998245239258,0,0.09621613016052977,-1.3441352739726027,9.651000022888184,-3.3571752951861944,9.4399995803833,-3.7191153306258506,9.375,0.09621613016052977
2602,2010-02-16,10.0,10.020000457763672,9.84000015258789,9.960000038146973,740020.0,0.011736157176799766,3.499958277206242,0.27027044442582915,77.20262680422121,62.875382944094966,-0.7043131234297864,-0.8301297082691441,-0.5393856104421957,-0.6552278389047697,20.816308416754183,0.18000030517578125,0.1237856513753286,0.7651000499725349,0.15139932444300364,1.3788007755020661,0.4582496872077684,1.0719504127373014,-1.0127581002129897,96.98334018981424,33.96048983854787,0.30685036276476574,2,-0.5399999618530273,-0.559999942779541,-0.4049999713897705,-0.48000001907348633,-0.619999885559082,1,0.0100000381469727,1.5384703557493478,9.883999824523926,-1.3441352739726027,9.651000022888184,-3.3571752951861944,9.4399995803833,0.0100000381469727
2603,2010-02-17,10.085000038146973,10.164999961853027,10.024999618530273,10.024999618530273,525843.0,0.008500003814697177,-3.666645474052293,1.5000119209403238,76.8456227281577,65.71639081111826,-0.7133639297408099,-0.8768376628718073,-0.6287160679158603,-0.7305781348283276,21.204609086685053,0.16499996185302734,0.1700076653515783,0.7972500801086433,0.08451098847910998,1.5099891717381766,0.44088053429387664,1.15361962592341,-1.0357926248813634,89.84772679412983,25.987675130888462,0.35636954581476654,2,-0.5325002670288086,-0.5725002288818359,-0.5069997310638428,-0.565000057220459,-0.9340000152587891,2,-0.0331184563733955,3.499958277206242,10.0,1.5384703557493478,9.883999824523926,-1.3441352739726027,9.651000022888184,-0.0331184563733955
2604,2010-02-18,10.005000114440918,10.100000381469727,9.92300033569336,10.100000381469727,407079.0,-0.007932565533312008,2.726306279174823,-1.5833267106413416,72.46375347793318,68.33994569012805,-0.5361095000769556,-0.7523190264588777,-0.5592235159618735,-0.645926170983941,21.09422372738759,0.1770000457763672,0.18631532676471352,0.6645001411437992,-0.09745125282571188,1.4264515351133102,0.28352444415904365,1.0454758381285547,-0.8665292972883147,76.64237235042289,14.833247704941208,0.3809756969847558,2,-0.44950008392333984,-0.4725003242492676,-0.5600001811981201,-0.4850001335144043,-0.9250001907348615,3,-0.027286332870174568,-3.666645474052293,10.085000038146973,3.499958277206242,10.0,1.5384703557493478,9.883999824523926,-0.027286332870174568
2605,2010-02-19,10.31999969482422,10.524999618530273,9.93000030517578,10.010000228881836,1399072.0,0.03148421557023684,-1.5319156707180859,-3.2631431009386325,79.5566494363221,72.20426293182945,-0.7186527877110205,-1.017908527854809,-0.8870896203317304,-0.954554450747489,21.290662320909075,0.594999313354494,0.24540753621372247,0.91499972343445,0.052016956964143546,1.7779824899047565,0.4835083401992968,1.3464911066696033,-1.099406546095583,76.57143729073681,13.673533884301364,0.43149138323515335,2,-0.5844998359680194,-0.6075000762939471,-0.8749997615814227,-0.7999997138977069,-1.35499954223633,4,-0.06104652452236825,2.726306279174823,10.005000114440918,-3.666645474052293,10.085000038146973,3.499958277206242,10.0,-0.06104652452236825
2606,2010-02-22,10.274999618530273,10.654999732971193,10.274999618530273,10.470000267028807,749217.0,-0.004360472638048174,-2.897424109784684,-0.6290354336764422,76.34960872379233,73.35659910304712,-0.5269991721430678,-0.9219659923663759,-0.8473623858303032,-0.9057751305972541,21.772307651516208,0.38000011444091975,0.3103279771327383,0.8076496601104743,-0.11852315088964005,1.7338224711105887,0.34456325461041715,1.2707360656105315,-0.9239658228214722,53.37419508091013,-4.630997899524857,0.46308640550005675,2,-0.2689995765686035,-0.497499942779541,-0.8299996852874756,-0.7549996376037598,-1.4809999465942383,0,-0.07435522796390381,-1.5319156707180859,10.31999969482422,2.726306279174823,10.005000114440918,-3.666645474052293,10.085000038146973,-0.07435522796390381
2607,2010-02-23,10.09000015258789,10.354999542236328,9.859000205993652,10.329999923706056,1110528.0,-0.018004814872085162,2.420696776569786,1.2307639639463603,74.17584773214027,74.22796246966071,-0.2693684510676757,-0.6891293296207337,-0.66892705718878,-0.7159580848767391,21.594575494447707,0.4959993362426758,0.38415698259749753,0.5698502063751221,-0.3725628227190949,1.512263235469339,0.09864369182801269,1.0410567209222314,-0.5824904444076022,29.02011103842728,-30.702286279452764,0.47120651454710866,2,-0.07400035858154297,-0.3125004768371582,-0.7475004196166992,-0.570000171661377,-0.9400005340576172,1,-0.05847375061105098,-2.897424109784684,10.274999618530273,-1.5319156707180859,10.31999969482422,2.726306279174823,10.005000114440918,-0.05847375061105098
2608,2010-02-24,10.300000190734863,10.40999984741211,10.05500030517578,10.074999809265137,846167.0,0.02081268929347946,-1.67924799907869,-0.9375024835292272,80.14187435209855,75.80585060358487,-0.37365210882870237,-0.8407961512080995,-0.8825416097024181,-0.9192318089072167,21.561343466883777,0.3549995422363299,0.4773918621889166,0.7154502391815178,-0.2563282622498697,1.6872287406129054,0.22956098846582407,1.2013394898972116,-0.6547916795796667,55.40204105594321,-7.173614371345856,0.4858892507156938,2,-0.23250055313110352,-0.5225005149841309,-0.9950003623962402,-0.75,-0.9289999008178711,2,-0.08932039410266335,2.420696776569786,10.09000015258789,-2.897424109784684,10.274999618530273,-1.5319156707180859,10.31999969482422,-0.08932039410266335
2609,2010-02-25,10.18000030517578,10.449999809265137,10.15999984741211,10.335000038146973,697731.0,-0.011650474110381781,-1.9743486915142832,-0.6888865341414906,76.94055268976952,76.48412309563136,-0.1538200410295989,-0.6721681772247816,-0.757631402052434,-0.7859499019630842,22.736462324815513,0.28999996185302734,0.5091531416070723,0.5427003383636464,-0.4385343938643853,1.523935070591678,0.052082972249630544,1.0333177044776622,-0.4136168474026629,40.32666958999137,-25.78556135251131,0.4906173661140162,2,-0.027500629425047052,-0.40250062942504705,-0.8775005340576154,-0.6050004959106428,-0.9289999008178693,3,-0.1010805747976673,-1.67924799907869,10.300000190734863,2.420696776569786,10.09000015258789,-2.897424109784684,10.274999618530273,-0.1010805747976673
2610,2010-02-26,10.505000114440918,10.505000114440918,10.25,10.25,631358.0,0.03192532411810434,1.0,-1.6451648628859892,80.12694730654036,77.08927591677502,-0.3854775428457806,-0.9426386584575468,-1.0773892830965082,-1.0989960919435475,23.980546822143634,0.3249998092651385,0.5596522965999018,0.8024001598358161,-0.22858483982279765,1.83338515949443,0.28690766000650925,1.317892659665123,-0.6319827036440326,81.15581561966086,9.30182081729069,0.5154924998293071,2,-0.25750017166137695,-0.7275004386901855,-1.2400002479553223,-0.9300003051757812,-1.4340000152587908,4,-0.13564970730233072,-1.9743486915142832,10.18000030517578,-1.67924799907869,10.300000190734863,2.420696776569786,10.09000015258789,-0.13564970730233072
2611,2010-03-01,10.890000343322754,10.890000343322754,10.5,10.59000015258789,1126368.0,0.03664923604832593,1.6000006357824734,1.1764708082292707,79.51759502436039,77.34649460790159,-0.6847817887666423,-1.2524496150197848,-1.4538552858702332,-1.4747920712061475,25.587072411516427,0.3900003433227539,0.6234518380820582,1.0989003658294685,-0.02151023483396841,2.2193109664929054,0.53869506549775,1.659105666161187,-0.9231450538649515,100.0,27.327515066987615,0.5602053003317189,3,-0.5155000686645508,-0.9950003623962402,-1.6625006198883057,-1.3150005340576172,-1.75,0,-0.17676768870950355,1.0,10.505000114440918,-1.9743486915142832,10.18000030517578,-1.67924799907869,10.300000190734863,-0.17676768870950355
2612,2010-03-02,10.779999732971193,11.015000343322754,10.574999809265137,10.970000267028807,1146947.0,-0.01010106582953485,2.1428532503184585,-0.6333347108620139,78.2696162390994,77.50471610911733,-0.5056803225347828,-1.0771754929393378,-1.3399688998559558,-1.3529399893592409,27.29046186514451,0.4400005340576172,0.6632408005845161,0.9123997688293475,-0.2601689968319949,2.08496853449069,0.3261153859986763,1.4986841516600187,-0.6839041359722984,75.52077072776298,1.7977178952429966,0.5862843828306709,3,-0.34299945831299006,-0.8224997520446795,-1.5810000896453875,-1.2049999237060565,-1.1799993515014666,1,-0.18423006588403457,1.6000006357824734,10.890000343322754,1.0,10.505000114440918,-1.9743486915142832,10.18000030517578,-0.18423006588403457
2613,2010-03-03,10.954999923706056,11.095000267028807,10.71500015258789,10.81999969482422,1105024.0,0.016233784329290568,-1.2029035985382164,-0.7105255232645818,79.19075505640274,78.25216072894729,-0.6082576697761546,-1.1676783660125896,-1.5012325874605228,-1.5139927369240773,29.20363163561016,0.3800001144409162,0.6814484151106655,0.9957499504089373,-0.21728301817360673,2.2087829189914814,0.3892334661176644,1.6022664347002102,-0.7118795672953446,85.02670796873618,10.671284971904313,0.6065164842912724,3,-0.477999687194826,-0.9574999809265154,-1.7437500953674334,-1.3800001144409197,-1.4149999618530291,2,-0.16476497651723898,2.1428532503184585,10.779999732971193,1.6000006357824734,10.890000343322754,1.0,10.505000114440918,-0.16476497651723898
2614,2010-03-04,10.885000228881836,11.050000190734863,10.81999969482422,10.899999618530273,563314.0,-0.006389748545113649,-2.172410617979059,-0.11110640161629862,75.14263340853131,77.76171450363721,-0.4473458215013615,-1.0025907034503128,-1.416737059523923,-1.4306303968262135,30.23693933227961,0.23000049591064275,0.6850115701145434,0.832750225067139,-0.36378797151512465,2.0292884216494027,0.2344811267760072,1.4310193233582709,-0.4885414885598678,75.14793233316081,0.25817249661437813,0.5982690982911317,3,-0.40799999237060547,-0.8875002861022949,-1.6755003929138184,-1.3100004196166992,-1.4910001754760742,3,-0.13909048297010185,-1.2029035985382164,10.954999923706056,2.1428532503184585,10.779999732971193,1.6000006357824734,10.890000343322754,-0.13909048297010185
2615,2010-03-05,10.835000038146973,11.085000038146973,10.774999618530273,10.994999885559082,748530.0,-0.004593494688424071,-1.2142832814490365,10.66709053916582,70.93791836110782,77.16041557445003,-0.353818111024065,-0.8511561200278983,-1.3528455254297942,-1.3685403448113664,31.247102785053336,0.3100004196166992,0.6861481904051612,0.6906500339508064,-0.4445875970362696,1.8258876649378823,0.12303121845726928,1.2582688494443435,-0.31280382301777365,56.30250215177697,-15.571549359295211,0.5676188154935377,3,-0.3579998016357422,-0.8375000953674316,-1.6402499675750732,-1.260000228881836,-1.4650001525878906,4,-0.14619285908742474,-2.172410617979059,10.885000228881836,-1.2029035985382164,10.954999923706056,2.1428532503184585,10.779999732971193,-0.14619285908742474
2616,2010-03-08,10.869999885559082,10.890000343322754,10.609999656677246,10.880000114440918,491763.0,0.003230258171563083,17.666285205671052,0.06250149011754047,69.86301489169256,76.6812119255114,-0.330273041643391,-0.7776447560107584,-1.3751952075836513,-1.392401440558281,32.03304493499713,0.2800006866455078,0.7077044119818829,0.631449890136718,-0.40767440382217934,1.6705741840956154,0.11188774315726846,1.1510120371161676,0.2250003814697248,56.7307339617799,-11.472810308332008,0.5195621469794488,3,-0.2949995994567889,-0.872499942779541,-1.6737496852874756,-1.2950000762939453,-1.5199995040893555,0,-0.16550136203469024,-1.2142832814490365,10.835000038146973,-2.172410617979059,10.885000228881836,-1.2029035985382164,10.954999923706056,-0.16550136203469024
2617,2010-03-09,10.854999542236328,10.880000114440918,10.670000076293944,10.800000190734863,376015.0,-0.001379976401166494,2.9999818348607525,-5.499809269502194,68.16036664280975,75.34993329114597,-0.21830256635822742,-0.6868906237982415,-1.3477805718883342,-1.364799443206687,33.33376732698182,0.21000003814697443,0.6839898985860557,0.5459995746612556,-0.4573172825798011,1.5493164319023123,0.04434114604072725,1.047658003281784,0.23030071258544815,50.51537675003951,-14.332741533851078,0.5016584286205287,3,-0.22749948501586914,-0.8574995994567871,-1.6587493419647217,-1.2799997329711914,-1.5769996643066406,1,-0.1579916417536995,17.666285205671052,10.869999885559082,-1.2142832814490365,10.835000038146973,-2.172410617979059,10.885000228881836,-0.1579916417536995
2618,2010-03-10,10.96500015258789,11.074999809265137,10.800000190734863,10.880000114440918,390515.0,0.010133635650886541,-1.2448958937489538,1.5454734615317924,72.3255763407215,74.83715814125175,-0.25038333206998864,-0.7079624183311175,-1.4383522683019816,-1.4609518066679072,34.86507304589354,0.27499961853027344,0.679091349460208,0.5765001773834229,-0.3652940430903371,1.5182943978571828,0.10560306714654288,1.0473972876203028,0.11079409027099452,74.73688648674694,10.910538612497064,0.47089711023688013,3,-0.29250001907348633,-0.9675002098083496,-1.7677500247955322,-1.390000343322754,-1.7309999465942383,2,-0.12448698149776183,2.9999818348607525,10.854999542236328,17.666285205671052,10.869999885559082,-1.2142832814490365,10.835000038146973,-0.12448698149776183
2619,2010-03-11,11.06999969482422,11.06999969482422,10.899999618530273,11.0,410930.0,0.009575881511643125,3.857166212533864,0.8235254518731486,69.32989158594022,73.63748528340729,-0.24122763052042018,-0.7215810313076485,-1.5216574374494378,-1.549914898839143,36.479132428643176,0.1700000762939471,0.6982813861791719,0.5999997138977076,-0.27600575717045395,1.476005184965869,0.1619969783636268,1.0380024494317883,-0.46000003814697443,96.8420355208266,33.19741474061304,0.43800273553408087,3,-0.27249956130981623,-1.0724997520446795,-1.8702495098114031,-1.4949998855590838,-1.791999816894533,3,-0.13821136180216376,-1.2448958937489538,10.96500015258789,2.9999818348607525,10.854999542236328,17.666285205671052,10.869999885559082,-0.13821136180216376
2620,2010-03-12,10.895000457763672,11.09000015258789,10.890000343322754,11.079999923706056,380953.0,-0.015808422934498356,-1.0512833052936343,-2.6428610354223014,64.97586788982704,72.02173782401469,-0.005687106697170208,-0.47284910000362146,-1.325905300312117,-1.3627677853160858,36.855717097403364,0.19999980926513672,0.6826764058567711,0.36280045509338343,-0.44212767511686657,1.1677285853036334,-0.03966361001174157,0.7652645201985084,-0.275800800323486,59.37510554978274,-5.338619614450089,0.40246406510512467,3,-0.06000041961669922,-0.8775005340576172,-1.697500467300415,-1.3200006484985352,-1.709000587463379,4,-0.1377696504168856,3.857166212533864,11.06999969482422,-1.2448958937489538,10.96500015258789,2.9999818348607525,10.854999542236328,-0.1377696504168856
2621,2010-03-15,10.835000038146973,10.949999809265137,10.760000228881836,10.899999618530273,477619.0,-0.005507151637973884,1.303025749212496,0.3513500974297081,69.15166162371695,71.00863175563886,0.05106062757514174,-0.356212285847624,-1.2554473001741364,-1.291962756646532,37.01563167696131,0.18999958038330078,0.6836184159907646,0.25525002479553294,-0.49922762239705953,1.0097276719881254,-0.12198879880076241,0.6324888483918283,-0.196968360900879,39.28569806676653,-28.706113579909285,0.37723882359629596,3,0.017499923706054688,-0.8144998550415039,-1.6375000476837158,-1.260000228881836,-1.7799997329711932,0,-0.13520998130411066,-1.0512833052936343,10.895000457763672,3.857166212533864,11.06999969482422,-1.2448958937489538,10.96500015258789,-0.13520998130411066
2622,2010-03-16,10.100000381469727,10.845000267028807,10.024999618530273,10.800000190734863,3137299.0,-0.0678356856566239,1.0759511090991447,10.769297357571489,45.95142130276531,67.31537244967916,0.7593078768465187,0.4075590392771442,-0.5053878034474977,-0.5531968791814172,36.11216665896878,0.8200006484985334,0.6232707667742723,-0.48474965095519984,-1.2242264358344563,0.25472713392405666,-0.8544880433948272,-0.11501125851557248,0.9899997711181641,7.042321627173526,-59.95846535345165,0.36973839243962797,3,0.45749950408935547,-0.07950019836425781,-0.9025003910064697,-0.5250005722045898,-1.1040000915527344,1,-0.07425742293792492,1.303025749212496,10.835000038146973,-1.0512833052936343,10.895000457763672,3.857166212533864,11.06999969482422,-0.07425742293792492
2623,2010-03-17,9.75100040435791,10.239999771118164,9.5649995803833,10.175000190734863,2985791.0,-0.03455445187429096,1.4368284243686629,0.6057141455825112,42.05261497180147,63.63870373448695,1.027625788142256,0.7697174375453883,-0.14800653326432922,-0.20194283828023885,35.179930764132145,0.6750001907348633,0.5259705982988994,-0.8170496463775638,-1.6166855761389556,-0.01741371661617208,-1.2168676112582588,-0.41723168149686884,1.3176997375488284,12.196770766172278,-55.77483484781919,0.3998179648806959,3,0.5764994621276855,0.47499990463256836,-0.4607505798339844,-0.17600059509277344,-0.7220001220703125,2,-0.04850789732475347,1.0759511090991447,10.100000381469727,1.303025749212496,10.835000038146973,-1.0512833052936343,10.895000457763672,-0.04850789732475347
2624,2010-03-18,9.732000350952148,9.880000114440918,9.640000343322754,9.779999732971193,915723.0,-0.0019485234968578125,-1.0689689191800025,0.11320614670397813,33.84873445895836,59.5176833009148,0.9676296197750247,0.8086776981808441,-0.12351011160981429,-0.18109567205161703,34.800592555726354,0.23999977111816406,0.4323040937951017,-0.8223997116088864,-1.6703645969281258,0.02556517371035305,-1.246382154268506,-0.39841726894926666,1.2765517684936523,10.950866092294378,-53.0664492343264,0.42398244265961943,3,0.5954995155334473,0.5039997100830078,-0.4765007495880127,-0.15700054168701172,-1.0530004501342773,3,-0.05117140639126394,1.4368284243686629,9.75100040435791,1.0759511090991447,10.100000381469727,1.303025749212496,10.835000038146973,-0.05117140639126394
2625,2010-03-19,9.6899995803833,9.821000099182127,9.515999794006348,9.75,1992808.0,-0.004315738702654115,2.019795763244029,1.2500248355883585,20.731705047772124,54.05864887381252,0.9276879206467825,0.8443507522794036,-0.07235796207174516,-0.13619589815800737,33.48550701712377,0.3050003051757795,0.31007086206257206,-0.8329004764556878,-1.7605869906542484,0.09478603774287286,-1.296743733554969,-0.36905721935640656,1.2608104375,12.133876187271307,-45.376640737211126,0.4638432570992804,3,0.6130003929138184,0.5975003242492676,-0.43449997901916504,-0.11499977111816406,-1.0749998092651367,4,-0.042518030990184585,-1.0689689191800025,9.732000350952148,1.4368284243686629,9.75100040435791,1.0759511090991447,10.100000381469727,-0.042518030990184585
2626,2010-03-22,9.51099967956543,9.718000411987305,9.40999984741211,9.718000411987305,810918.0,-0.018472642783209592,1.9758403361344539,3.449988079154415,20.056635371093577,48.71378984362184,0.9986607109277958,1.0152303651772794,0.11467572035617124,0.04485123668986546,31.930610721117276,0.3080005645751953,0.19716436299648343,-0.973700380325317,-2.001847792124426,0.05444703147379215,-1.4877740862248725,-0.45962667442576155,1.3537217248852542,7.038313771385401,-46.20318162379231,0.5140737058995548,3,0.7390003204345703,0.7415003776550293,-0.09599995613098145,0.06400012969970703,-0.847999572753908,0,-0.03417094103823859,2.019795763244029,9.6899995803833,-1.0689689191800025,9.732000350952148,1.4368284243686629,9.75100040435791,-0.03417094103823859
2627,2010-03-23,9.5,9.637999534606934,9.279999732971193,9.510000228881836,589984.0,-0.0011565219152580575,1.6917395669008901,0.04831011351909185,12.787724284207698,42.09847294845363,0.890931585225502,1.0327099490441078,0.13664842128554966,0.06376281480944179,32.35396170101122,0.3579998016357404,0.09648396134111614,-0.9552000522613522,-2.061888322825478,0.1514882183027737,-1.5085441875434142,-0.40185591697929013,1.248343679887597,22.916693571539835,-25.21758740270599,0.5533441352820627,3,0.684999942779541,0.6875,-0.08500027656555176,0.07499980926513672,-0.7209997177124023,1,-0.04684207313939159,1.9758403361344539,9.51099967956543,2.019795763244029,9.6899995803833,-1.0689689191800025,9.732000350952148,-0.04684207313939159
2628,2010-03-24,9.380000114440918,9.628000259399414,9.359999656677246,9.529999732971193,800158.0,-0.012631566900956015,-1.8210510465291372,14.999618539004565,12.468827218481849,35.78057690762493,0.8520581216817185,1.138629931523969,0.2738356458672442,0.19073777831538052,32.666096189114825,0.26800060272216797,-0.013944831817976677,-1.029199934005737,-2.235084873198984,0.17668500518750996,-1.6321424036023604,-0.4262574644091135,1.2215091707550378,16.666719648539203,-26.89177822076775,0.6029424695966232,3,0.804999828338623,0.807499885559082,0.06999993324279785,0.19499969482421875,-0.7049999237060565,2,-0.040938147104363165,1.6917395669008901,9.5,1.9758403361344539,9.51099967956543,2.019795763244029,9.6899995803833,-0.040938147104363165
2629,2010-03-25,9.151000022888184,9.399999618530273,9.0600004196167,9.380000114440918,2471448.0,-0.024413655517997124,1.5278835449859254,1.526671159543743,11.4468863669114,29.832912293967638,0.8719125044293161,1.3561160256655977,0.5109786966211374,0.42688918164451195,33.11206909834565,0.3399991989135742,-0.13317437161911272,-1.2067500114440914,-2.535369834630208,0.12186981174202494,-1.8710599230371496,-0.5424400998510333,1.3183583070852958,11.957902968296922,-28.74976742000956,0.6643099115930579,3,0.8540000915527344,0.9265003204345703,0.3814997673034668,0.4239997863769531,-0.6510000228881836,3,-0.01333184791776243,-1.8210510465291372,9.380000114440918,1.6917395669008901,9.5,1.9758403361344539,9.51099967956543,-0.01333184791776243
2630,2010-03-26,9.079999923706056,9.199999809265137,9.00100040435791,9.151000022888184,1464136.0,-0.007758725713533421,1.3550271148756552,0.3100439772783984,9.68469039310716,23.225471046122106,0.7357518205742437,1.3859429114283532,0.5965247181210742,0.5029439511419778,33.48395183088591,0.19899940490722656,-0.28685497964107576,-1.2065001010894765,-2.6497622683311857,0.23676206615223272,-1.928131184710331,-0.4848690174686219,1.220235457024609,11.018063948052264,-26.520075064476266,0.721631083620855,3,0.8430004119873029,0.9680004119873029,0.4639999866485578,0.49499988555908025,-0.7390003204345739,4,-0.04416299848651484,1.5278835449859254,9.151000022888184,-1.8210510465291372,9.380000114440918,1.6917395669008901,9.5,-0.04416299848651484
2631,2010-03-29,8.96500015258789,9.149999618530273,8.961000442504883,9.147000312805176,954836.0,-0.012665173137053065,1.0106426690880683,2.5633789574071484,9.267249175400536,19.149451920859352,0.6231247641359587,1.4222516651309043,0.7245826806492808,0.6263727777085677,33.0571235769742,0.18899917602539062,-0.45358245338016623,-1.225249862670898,-2.7533133077008145,0.30281358235901834,-1.9892815851858572,-0.461218140155939,1.15334233145059,0.5907999182966255,-33.847359378749914,0.7640317225149585,3,0.6354999542236328,1.063000202178955,0.7589995861053467,0.7274994850158691,-0.777000427246092,0,-0.03904075577385169,1.3550271148756552,9.079999923706056,1.5278835449859254,9.151000022888184,-1.8210510465291372,9.380000114440918,-0.03904075577385169
2632,2010-03-30,8.793999671936035,9.00100040435791,8.75,8.987000465393066,1839516.0,-0.01907423064599656,1.271489971346705,1.0604429865699718,4.409893381515133,14.966927299716424,0.6586510837782829,1.5144857443153406,0.9048280924612762,0.8018597610070373,32.50847509233974,0.25100040435791016,-0.6198743602701704,-1.296950340270996,-2.9188819675365156,0.32498128699452344,-2.107916153903755,-0.4859845266382372,1.1391680854570705,5.011350676152718,-23.32427275562398,0.8109658136327595,3,0.5210003852844238,1.1285004615783691,1.097750186920166,0.9635000228881836,-1.0279998779296875,1,-0.014896471459120875,1.0106426690880683,8.96500015258789,1.3550271148756552,9.079999923706056,1.5278835449859254,9.151000022888184,-0.014896471459120875
2633,2010-03-31,9.149999618530273,9.18000030517578,8.600000381469728,8.706000328063965,2223451.0,0.0404821423555799,1.3015839676962193,-2.3005050005929557,13.52583399399677,12.708827248054025,0.23292874143968234,1.0712497711136315,0.5640768113364008,0.4527813375263232,31.52470602323676,0.5799999237060511,-0.7975099071871377,-0.8507003784179688,-2.471067429457859,0.7696666726219217,-1.660883903937913,-0.040516852898024425,0.570197942532074,68.74997019764912,47.05250517186123,0.810183525519945,3,0.0605006217956543,0.6975007057189941,0.7467501163482666,0.6075000762939453,-1.3089995384216309,2,-0.0405463772360537,1.271489971346705,8.793999671936035,1.0106426690880683,8.96500015258789,1.3550271148756552,9.079999923706056,-0.0405463772360537
2634,2010-04-01,9.371000289916992,9.371000289916992,9.18000030517578,9.199999809265137,1227986.0,0.02415307984703685,1.2339116710446538,0.3851368331518342,21.545941580178408,12.799297973876946,-0.04991396390901137,0.7705129644023732,0.363721807037777,0.23893987050782606,30.233183511621643,0.22100067138671875,-0.8683897825048366,-0.5539997100830085,-2.1415482728235435,1.0335488526575265,-1.347773991453277,0.23977457128725987,0.12515783522683144,100.0,79.63702892703597,0.7937742813702677,4,-0.21199989318847656,0.4765000343322754,0.5514993667602539,0.38649940490722656,-1.6440000534057617,3,-0.07427169754023089,1.3015839676962193,9.149999618530273,1.271489971346705,8.793999671936035,1.0106426690880683,8.96500015258789,-0.07427169754023089
2635,2010-04-06,9.25100040435791,9.369999885559082,9.01099967956543,9.369999885559082,1114505.0,-0.012805451056084105,5.033643212053214,-0.6959014427769133,21.07379235542156,12.912315416580057,0.0014138341452909486,0.8071415954576757,0.5008195882333677,0.36196107162881397,29.22530590282807,0.3600006103515625,-0.9077869337424804,-0.5947996139526364,-2.1488908006723086,0.9592915727670359,-1.3718452073124734,0.18224597940720066,-0.6510000228881818,84.43581066037312,63.720777326352646,0.7770455933598366,4,-0.13200044631958008,0.5964999198913574,0.7139992713928223,0.5064992904663086,-1.3810005187988281,1,-0.08118045308960675,1.2339116710446538,9.371000289916992,1.3015839676962193,9.149999618530273,1.271489971346705,8.793999671936035,-0.08118045308960675
2636,2010-04-07,9.071000099182127,9.260000228881836,9.067999839782717,9.208000183105467,833845.0,-0.01945738809945241,-1.6853088091126618,1.1512662285622697,26.43152618801828,14.428293405892344,0.12564997886316753,0.8911443697798429,0.6962431625114505,0.5450843679031614,28.961807625480624,0.19200038909911932,-0.9332368204106007,-0.6848499298095714,-2.197025550637786,0.8273256910186433,-1.4409377402236796,0.07123788060453684,-0.4555997276306112,61.08946480434181,37.048543388908854,0.7560878104141076,4,0.04300022125244318,0.7765002250671404,0.9414997100830096,0.6864995956420916,-1.1519999504089347,2,-0.08047629676208068,5.033643212053214,9.25100040435791,1.2339116710446538,9.371000289916992,1.3015839676962193,9.149999618530273,-0.08047629676208068
2637,2010-04-08,9.140000343322754,9.23900032043457,9.041000366210938,9.199999809265137,1004161.0,0.0076066854135354856,1.8695544007076514,0.4379520378685044,33.946413877226234,16.814691923530606,0.00023861056363472244,0.7242032158972531,0.643592526484861,0.48203513458193825,28.70505522466112,0.1979999542236328,-0.931267148765416,-0.5300997257232662,-1.9727425369947529,0.9125430855482204,-1.2514211313590096,0.19122167991247707,-0.5095079814910868,70.03891387491149,42.66154675807453,0.7213214056357432,4,-0.1400003433227539,0.7074999809265137,0.9947497844696045,0.7349996566772461,-1.2150001525878915,3,-0.10415761293449421,-1.6853088091126618,9.071000099182127,5.033643212053214,9.25100040435791,1.2339116710446538,9.371000289916992,-0.10415761293449421
2638,2010-04-09,9.600000381469727,9.604999542236328,9.199999809265137,9.199999809265137,1521997.0,0.05032822985428287,-1.0249957680762747,-6.666735543758146,47.184303118480116,20.785516007038243,-0.47525018827522025,0.16516563642739968,0.20633367493501353,0.030242375447247838,27.500795087052115,0.4649991989135742,-0.9021111520155447,-0.0018496990203864527,-1.3093803854206492,1.3056809873798763,-0.6556150422205178,0.6519156441797449,-0.9547178691635114,99.15839024875814,66.82381471093973,0.6537653432001312,4,-0.4975004196166992,0.24749994277954102,0.5972497463226318,0.33749961853027344,-1.8420004844665527,4,-0.19104172026945276,1.8695544007076514,9.140000343322754,-1.6853088091126618,9.071000099182127,5.033643212053214,9.25100040435791,-0.19104172026945276
2639,2010-04-12,9.539999961853027,9.739999771118164,9.480999946594238,9.699999809265137,827856.0,-0.006250043461718424,1.1583339293803496,-0.39999904632704786,46.82473479229536,24.91218760694804,-0.3959004102986885,0.11032143396329275,0.2852040626561081,0.09451205958377962,26.078113216335762,0.2589998245239258,-0.8619096941165267,0.01464986801147461,-1.0953136727253234,1.1246134087482726,-0.5403319023569235,0.5696316383798727,-0.8563287683496075,72.56518735969608,36.119028985717364,0.5549817703683987,4,-0.36999988555908203,0.30500030517578125,0.6972501277923584,0.4375,-1.9499998092651358,0,-0.17809223150294173,-1.0249957680762747,9.600000381469727,1.8695544007076514,9.140000343322754,-1.6853088091126618,9.071000099182127,-0.17809223150294173
2640,2010-04-13,9.394000053405762,9.564000129699707,9.380999565124512,9.550000190734863,669029.0,-0.015303973692983863,-1.0109829073264796,0.9750017881410485,47.48820192167919,29.158960134312338,-0.22425871163575373,0.14556776899196677,0.44638084765933783,0.2369500386571186,24.62524515581747,0.1830005645751953,-0.8124644689034444,-0.05630002021789515,-0.9601806768045815,0.8475806363687912,-0.5082403485112383,0.39564030807544803,-0.6469491452454577,50.500713550918604,9.90774644468074,0.4519403282933429,4,-0.2239999771118164,0.4510002136230469,0.843250036239624,0.5834999084472656,-1.934000015258789,1,-0.17745367334654916,1.1583339293803496,9.539999961853027,-1.0249957680762747,9.600000381469727,1.8695544007076514,9.140000343322754,-0.17745367334654916
2641,2010-04-14,9.369999885559082,9.515000343322754,9.369999885559082,9.414999961853027,793102.0,-0.0025548400798633963,-5.444453863434069,0.28846177358813535,47.22459418992112,33.91614911302411,-0.15284060372195363,0.05711466125411846,0.4881387333481868,0.2597673125008093,23.78345004896963,0.14500045776367188,-0.7329450648853779,-0.007050180435181019,-0.6332322630039453,0.6191319021335833,-0.32014122171956316,0.3060408608492011,-0.5633720456213069,47.067210220559545,4.063233037872521,0.3130910412843824,4,-0.19999980926513672,0.47500038146972656,0.8672502040863037,0.6075000762939453,-1.9759998321533194,2,-0.16008538082393997,-1.0109829073264796,9.394000053405762,1.1583339293803496,9.539999961853027,-1.0249957680762747,9.600000381469727,-0.16008538082393997
2642,2010-04-15,9.350000381469727,9.472000122070312,9.151000022888184,9.399999618530273,1688625.0,-0.002134418818956263,2.30927520843165,1.111092273131861,49.33096091767058,37.89449654898787,-0.051046375825009704,0.01902028629422503,0.5218387515365315,0.27685889650978623,25.28700823080875,0.3210000991821289,-0.6376708507194753,0.010450315475463157,-0.5151958591575578,0.5360964901084841,-0.25237277184104734,0.27327340279197365,-0.4873702256611274,33.786153420194914,-12.030910672649497,0.26282308731651066,4,0.025499343872070312,0.49499988555908203,0.9362497329711914,0.6274995803833008,-1.879000186920167,3,-0.1530481469853796,-5.444453863434069,9.369999885559082,-1.0109829073264796,9.394000053405762,1.1583339293803496,9.539999961853027,-0.1530481469853796
2643,2010-04-16,9.277999877929688,9.387999534606934,9.225000381469727,9.260000228881836,657167.0,-0.007700588299732414,-2.7045538288141837,-0.35999847409781033,53.045557231154426,41.39445384354076,0.045841076823577964,0.05667354388378598,0.6111120542186832,0.34885638061565416,25.70201501890901,0.16299915313720703,-0.5236306612851465,-0.03790016174316335,-0.5268849530503488,0.45108462956402207,-0.28239255739675606,0.20659223391042936,-0.3627275452025138,21.56195404550761,-27.359188135548546,0.24449239565359313,4,0.09749984741210938,0.5670003890991211,1.0345001220703125,0.6995000839233398,-1.8229999542236328,4,-0.14582881062688013,2.30927520843165,9.350000381469727,-5.444453863434069,9.369999885559082,-1.0109829073264796,9.394000053405762,-0.14582881062688013
2644,2010-04-19,9.234000205993652,9.276000022888184,9.107999801635742,9.23799991607666,693093.0,-0.004742366082661875,3.200009536752259,-0.2222104482356681,53.74150069671923,45.024199214796056,0.07639762588811472,0.06477225648579577,0.6753564552473854,0.3933955069994166,26.24452594003571,0.1700000762939453,-0.37259782952865805,-0.05699982643127477,-0.505839735907216,0.39184008304466644,-0.2814197811692445,0.16742012830669495,-0.26924422696301953,27.631647743076975,-25.006476658043375,0.22441995473797052,4,0.15649986267089844,0.6110000610351562,1.1009998321533203,0.743499755859375,-1.9830002784728995,0,-0.15984408447732423,-2.7045538288141837,9.277999877929688,2.30927520843165,9.350000381469727,-5.444453863434069,9.369999885559082,-0.15984408447732423
2645,2010-04-20,9.277999877929688,9.300000190734863,9.137999534606934,9.279999732971193,516784.0,0.004764963282919865,6.71417542744261,0.5000000000004441,57.87618273289169,48.51804994200421,0.04093538473252245,-0.012306980386824762,0.6535617950880219,0.3468435202642297,26.497069922604688,0.1620006561279297,-0.255219206221188,0.007599830627441406,-0.40006442302721545,0.41526408428209827,-0.1962322961998879,0.21143195745477072,-0.2667292713738032,41.76900492301492,-16.73180063921059,0.20383212682732876,4,0.11250019073486328,0.5670003890991211,1.1195001602172852,0.6995000839233398,-1.684999942779542,1,-0.1819357348082289,3.200009536752259,9.234000205993652,-2.7045538288141837,9.277999877929688,2.30927520843165,9.350000381469727,-0.1819357348082289
2646,2010-04-21,9.185999870300293,9.265999794006348,9.100000381469727,9.260000228881836,831715.0,-0.009915931110135334,2.860474400345986,37.002861230296176,60.27253679241698,51.44317471035873,0.1687047123413823,0.057019889402642576,0.7673812500721269,0.4357303259343066,26.56161380581277,0.17799949645996094,-0.17703941338729656,-0.06815018653869664,-0.46107636030454024,0.32477598722714696,-0.26461327342161844,0.12831290034422516,-0.13100551387067227,23.118158279283204,-40.407584120117235,0.1964630868829219,4,0.23400020599365234,0.5890002250671387,1.2402501106262207,0.7915000915527344,-1.2599997520446777,2,-0.18789460663217894,6.71417542744261,9.277999877929688,3.200009536752259,9.234000205993652,-2.7045538288141837,9.277999877929688,-0.18789460663217894
2647,2010-04-22,9.05500030517578,9.246000289916992,9.0,9.130000114440918,1021995.0,-0.014260784560650275,-1.659456561522164,1.0135060248727608,47.177680288584085,51.442438840370286,0.3200340391690233,0.1612386250249962,0.904298460961579,0.5610669310727978,26.441008223313457,0.2460002899169922,-0.0863956454723862,-0.1768997669219985,-0.5615183307401601,0.20771879689616313,-0.3692090488310793,0.015409514987082318,0.6849994659423846,14.175353388374043,-46.6782438579886,0.19230928190908053,4,0.31499958038330256,0.6675000190734881,1.3814997673034686,0.9224996566772479,-0.9380006790161115,3,-0.18343458816015723,2.860474400345986,9.185999870300293,6.71417542744261,9.277999877929688,3.200009536752259,9.234000205993652,-0.18343458816015723
2648,2010-04-23,8.996000289916992,9.079999923706056,8.901000022888184,9.020000457763672,1356007.0,-0.0065157386273154705,1.4861252765010164,0.320003051765566,37.672583084412445,50.42553309504997,0.3177626578796886,0.2002628777632811,0.9709414412851292,0.6165581692334996,26.403409652509612,0.17899990081787287,-0.014407510029990078,-0.21669979095458913,-0.6084614343011339,0.1750618523919556,-0.4125806126278615,-0.020818969281316768,0.7291994857788087,23.809580718099728,-30.766561704383452,0.1958808216732722,4,0.23649978637695312,0.4239997863769531,1.2929997444152832,0.9814996719360352,-0.9029998779296875,4,-0.16951979170973375,-1.659456561522164,9.05500030517578,2.860474400345986,9.185999870300293,6.71417542744261,9.277999877929688,-0.16951979170973375
2649,2010-04-26,9.029000282287598,9.105999946594238,8.996000289916992,9.020000457763672,972439.0,0.0036682960545912913,-2.8596262276430924,-0.37499006596201223,42.25941005201983,49.844556220643376,0.2287053791327054,0.16617417526264333,0.9440300068128558,0.5797266458870176,25.703572880702723,0.1099996566772461,0.030446512293927697,-0.17759981155395543,-0.5771287846678472,0.22192916155993636,-0.37736429811090133,0.022164675002990464,0.6632315032958989,32.08025201849028,-17.945587086817632,0.19976448655694573,4,0.1789999008178711,0.2109999656677246,1.2477498054504395,0.9484996795654297,-0.9830007553100586,0,-0.17432720227834042,1.4861252765010164,8.996000289916992,-1.659456561522164,9.05500030517578,2.860474400345986,9.185999870300293,-0.17432720227834042
2650,2010-04-27,8.678999900817871,9.001999855041504,8.625,9.0,1630083.0,-0.038764023759787714,1.3200004695014775,-35.667373105859916,37.780543142463785,48.795217215370336,0.521453432076342,0.510780267978129,1.2893752284260689,0.9244600481176626,25.160819260599776,0.40400028228759766,0.0016066991033660827,-0.5075501918792718,-0.969241695484353,-0.045858688274190484,-0.7383959436818124,-0.2767044400767311,0.9815826142578121,8.424324207713605,-38.541335823825484,0.23084575180254088,4,0.36950016021728516,0.5315003395080566,1.6027500629425049,1.2985000610351562,-0.41300010681152344,1,-0.16453508349073143,-2.8596262276430924,9.029000282287598,1.4861252765010164,8.996000289916992,-1.659456561522164,9.05500030517578,-0.16453508349073143
2651,2010-04-28,8.614999771118164,8.708000183105469,8.100000381469728,8.590000152587889,3212305.0,-0.007374136470917114,4.763019209039531,-0.0778804074951109,33.58347155348717,47.04549617490551,0.5219866120901653,0.5767869748806671,1.3403691026373838,0.983885280298022,24.83319133014644,0.6079998016357404,-0.027917724781394426,-0.5540503025054928,-1.0739624088756106,-0.034138196135375054,-0.8140063556905517,-0.29409424932043393,0.9834477930529779,44.93886830638737,0.854979556917975,0.25995605318505866,4,0.12900018692016602,0.30500030517578125,1.6802501678466797,1.3625001907348633,-0.1350002288818377,2,-0.1186302801068293,1.3200004695014775,8.678999900817871,-2.8596262276430924,9.029000282287598,1.4861252765010164,8.996000289916992,-0.1186302801068293
2652,2010-04-29,8.663000106811522,8.739999771118164,8.512999534606934,8.631999969482424,722337.0,0.005571716421198136,1.4540636953182189,1.2400244144348045,10.530747352690568,42.32162841063175,0.40933272642911334,0.5464880018135414,1.275912514232557,0.9269122489121315,24.047638721122695,0.22700023651123047,-0.051646946419459994,-0.49949998855590927,-1.0421119101594538,0.043111933047635276,-0.7708059493576815,-0.228194027754137,0.8155716827435064,55.964211602031085,18.068331850626784,0.2713059608017726,4,0.03700017929077326,0.25699996948242365,1.5882499217987078,1.3144998550415057,-0.263999938964842,3,-0.0850744522069693,4.763019209039531,8.614999771118164,1.3200004695014775,8.678999900817871,-2.8596262276430924,9.029000282287598,-0.0850744522069693
2653,2010-04-30,8.779000282287598,8.946000099182129,8.652000427246094,8.652000427246094,984703.0,0.013390300594001703,-3.6299213780985062,4.096751368978504,19.388589666866153,38.50463829620363,0.2403846911816636,0.4229534261755461,1.1417245014134565,0.8025228205261108,23.659718537328743,0.29399967193603516,-0.07357209575635615,-0.36494984626770055,-0.9340794462158435,0.2041797536804424,-0.6495146462417711,-0.08038504629362997,0.589285794620606,67.49504913889612,32.58073471466392,0.2845647999740713,4,-0.07899999618530273,0.14099979400634766,1.4072496891021729,1.1984996795654297,-0.6490001678466797,4,-0.07540729409287916,1.4540636953182189,8.663000106811522,4.763019209039531,8.614999771118164,1.3200004695014775,8.678999900817871,-0.07540729409287916
2654,2010-05-03,8.675000190734862,8.822999954223633,8.62600040435791,8.75,453141.0,-0.011846461807566544,-1.277459578948529,-0.5905503533104691,20.066622198929565,34.303576014652286,0.28692502545712806,0.49765231616933825,1.228532302895049,0.8948889929984141,23.997465422836537,0.19699954986572266,-0.10654736600811887,-0.4341499328613292,-1.0293423995308562,0.16104253380819777,-0.7317461661960927,-0.1365536995265657,0.591823030538265,63.747244439980065,29.532002367659288,0.29759623333476326,5,0.007999897003175604,0.2449998855590838,1.511249780654909,1.3024997711181658,-0.6370000839233398,0,-0.06708931019611375,-3.6299213780985062,8.779000282287598,1.4540636953182189,8.663000106811522,4.763019209039531,8.614999771118164,-0.06708931019611375
2655,2010-05-04,8.5,8.798999786376953,8.5,8.75,688274.0,-0.020172932206015015,-1.391998291015625,3.3333418104598476,17.825453647697813,29.587233443016828,0.37991198849154095,0.6466592113103751,1.3737972866560604,1.0542454455938532,24.072109164672206,0.2989997863769531,-0.15266467856815424,-0.5716001033782963,-1.221369152934173,0.07816894617758052,-0.8964846281562338,-0.24671557860035875,0.6734773940888541,47.28129456258902,14.08483940074769,0.324884524777938,5,0.17300033569335938,0.4200000762939453,1.541250228881836,1.4774999618530273,-0.25100040435791016,1,-0.05341182035558367,-1.277459578948529,8.675000190734862,-3.6299213780985062,8.779000282287598,1.4540636953182189,8.663000106811522,-0.05341182035558367
2656,2010-05-05,8.340999603271483,8.534999847412111,8.23799991607666,8.510000228881836,950871.0,-0.018705929026884394,1.7123298408799659,0.6760025024414134,16.163648086128674,26.141229864966224,0.4542087809814799,0.7885974881459177,1.502052511264715,1.200670168635753,24.30831547858129,0.296999931335451,-0.20628257185744658,-0.6941004753112807,-1.42139985317049,0.033198902547928455,-1.0577501642408844,-0.330450786381677,0.7465996298078412,14.547974654899049,-17.806619504038892,0.36364968892960436,5,0.2620005607604998,0.5790004730224627,1.6445007324218768,1.6565003395080584,-0.08999919891357244,2,-0.008991705171130682,-1.391998291015625,8.5,-1.277459578948529,8.675000190734862,-3.6299213780985062,8.779000282287598,-0.008991705171130682
2657,2010-05-06,8.187999725341799,8.517000198364258,8.175000190734862,8.335000038146973,839664.0,-0.01834311056311222,-2.9537714370765036,0.8698211161898116,15.3307950559404,23.658808972913775,0.5266769216207638,0.9134521589961206,1.6278594444651784,1.3405560255275635,24.53261017601011,0.3420000076293963,-0.28333127786775947,-0.7995003223419168,-1.616921236012022,0.01792059132818835,-1.2082107791769694,-0.39078986550686423,0.8205915996087576,1.6860617575321348,-30.710448498056575,0.40871045683505225,5,0.41500043869018377,0.7320003509521467,1.626250505447386,1.8095002174377424,0.272000312805174,3,0.0356619231423263,1.7123298408799659,8.340999603271483,-1.391998291015625,8.5,-1.277459578948529,8.675000190734862,0.0356619231423263
2658,2010-05-07,7.765999794006348,8.149999618530272,7.701000213623048,7.949999809265138,2194668.0,-0.05153883066573195,-1.859876325732265,1.2516981205519833,12.358978522284673,20.336538802943203,0.8446799744261888,1.2553720846307286,2.0104321307258886,1.7471742257358152,26.361310072709564,0.4869995117187509,-0.376857568412559,-1.1298002243041996,-2.0614166821038626,-0.1981837665045365,-1.595608453204031,-0.663991995404368,1.1699042554657417,5.793190321818333,-26.08218942344811,0.4658082288998316,5,0.5855002403259277,0.9545001983642578,1.852750301361084,2.1565003395080566,0.6739997863769513,4,0.08150919271577495,-2.9537714370765036,8.187999725341799,1.7123298408799659,8.340999603271483,-1.391998291015625,8.5,0.08150919271577495
2659,2010-05-10,7.841000080108643,8.163000106811522,7.797999858856201,8.029999732971191,1569028.0,0.0096575184254033,-1.6545463372849987,1.0271719412453693,13.730469488099658,17.66430839690274,0.6520052854682739,1.1031181401281351,1.8999317518852372,1.6620219959428102,28.7087835587708,0.397000312805174,-0.4366900365820463,-0.9698499441146851,-1.9620137812395857,0.02231389301021558,-1.4659318626771363,-0.47376802555223385,0.9714135857785422,12.750448174989682,-17.135120554348422,0.49608191856245043,5,0.4825000762939453,0.8794999122619629,1.688000202178955,2.006500244140625,0.6329998970031738,0,0.03685754768265115,-1.859876325732265,7.765999794006348,-2.9537714370765036,8.187999725341799,1.7123298408799659,8.340999603271483,0.03685754768265115
2660,2010-05-11,7.7270002365112305,7.8439998626708975,7.348000049591064,7.8439998626708975,1326938.0,-0.014538941771804259,7.478656374558951,0.6190467780634273,13.57966175292185,15.441662863506593,0.6892439662594789,1.144506619123593,1.9658975613838567,1.7633475469053792,31.09500480823683,0.495999813079834,-0.4844975701898786,-1.00049979686737,-2.063917337765753,0.06291774403101336,-1.5322085673165624,-0.4687910264181774,0.9742720841495398,31.92925454712715,1.1385931514927066,0.5317087704491917,5,0.4199998378753662,0.8169996738433838,1.7762501239776611,2.120500087738037,0.6909999847412109,1,0.04024846134089266,-1.6545463372849987,7.841000080108643,-1.859876325732265,7.765999794006348,-2.9537714370765036,8.187999725341799,0.04024846134089266
2661,2010-05-12,7.869999885559082,8.152999877929688,7.573999881744385,7.701000213623048,1535256.0,0.018506489539388937,-1.7375864618936394,-1.444446255797465,20.595542013231224,16.559973381344445,0.47992147950459163,0.9311072024713081,1.7631235819226685,1.6077377839438984,33.163794048969855,0.5789999961853027,-0.5481742789515192,-0.782500147819519,-1.8665054457613035,0.3015051501222654,-1.3245027967904122,-0.24049749884862592,0.668879762573324,44.65353032810394,11.275303478529935,0.5420026489708923,5,0.27700018882751465,0.6740000247955322,1.6132502555847168,1.9775004386901855,0.7110004425048828,2,0.048157524217814274,7.478656374558951,7.7270002365112305,-1.6545463372849987,7.841000080108643,-1.859876325732265,7.765999794006348,0.048157524217814274
2662,2010-05-13,7.9190001487731925,8.048999786376951,7.809999942779541,7.9060001373291025,357178.0,0.00622620888521519,-1.331701235354714,0.07692329396361476,23.142161813910903,16.977036953238308,0.35122089303990744,0.8109826589461919,1.6572321494264637,1.5445279244842434,34.766868674794495,0.23899984359741033,-0.5800838473116006,-0.6619498729705819,-1.741003827054814,0.41710408111365105,-1.2014768500126989,-0.122422895928465,0.47697394753425204,70.0613569438895,34.007417557570946,0.5395269770421164,5,0.16649985313415616,0.6249997615814218,1.5617501735687265,1.928500175476075,0.7179999351501474,3,0.041924516902067666,-1.7375864618936394,7.869999885559082,7.478656374558951,7.7270002365112305,-1.6545463372849987,7.841000080108643,0.041924516902067666
2663,2010-05-14,7.925000190734862,7.995999813079834,7.7870001792907715,7.910999774932861,1103951.0,0.0007576767077848157,1.6794883159358713,1.0769541136339416,22.093043438431863,17.202194868738562,0.23617811365651153,0.7361656550827052,1.5875960441843278,1.5280410296395432,36.46808915682923,0.2089996337890625,-0.6029967482005247,-0.5882998466491705,-1.6529034636459299,0.476303770347589,-1.1206016551475502,-0.05599803815079074,0.3452170199666158,70.797558359891,32.82651492036801,0.5323018084983797,5,0.1484997272491464,0.6189997196197519,1.4987499713897714,1.9225001335144052,0.7049999237060556,4,0.06750786555659394,-1.331701235354714,7.9190001487731925,-1.7375864618936394,7.869999885559082,7.478656374558951,7.7270002365112305,0.06750786555659394
2664,2010-05-17,7.757999897003174,7.933000087738037,7.738999843597412,7.933000087738037,894215.0,-0.021072591761818416,1.21714323082708,-12.499642382753423,24.34542532909039,17.92663616667107,0.2899097461251223,0.8294440437521224,1.689964323498474,1.6841155926652238,37.98489155143688,0.194000244140625,-0.6121920166683879,-0.6815001249313362,-1.740367425866454,0.37736717600378267,-1.210933775398896,-0.1520664744637772,0.4015512543650548,50.9316689244862,8.842164815788891,0.5294336504675593,5,0.18350005149841309,0.7860000133514404,1.7170002460479736,2.0895004272460938,0.7079997062683088,0,0.08790921531767149,1.6794883159358713,7.925000190734862,-1.331701235354714,7.9190001487731925,-1.7375864618936394,7.869999885559082,0.08790921531767149
2665,2010-05-18,7.5900001525878915,7.802000045776367,7.579999923706055,7.769999980926514,1266927.0,-0.021655033081423358,-1.2199980449704482,1.02856932659767,23.012137620295206,18.68757944824513,0.35229918744332966,0.9112176503901397,1.7916592118650696,1.8399421159660596,39.760079428799855,0.2220001220703125,-0.650818277749508,-0.7650998830795279,-1.811577753248545,0.28137798708948836,-1.2883388181640365,-0.24186094799501934,0.4721648665670779,2.7634319428192247,-37.3560160843113,0.5232389350845081,5,0.3424999713897696,0.8659999370574942,1.9175000190734854,2.257500171661376,0.7959995269775382,1,0.11646901274732069,1.21714323082708,7.757999897003174,1.6794883159358713,7.925000190734862,-1.331701235354714,7.9190001487731925,0.11646901274732069
2666,2010-05-19,7.460000038146973,7.585000038146973,7.460000038146973,7.5229997634887695,1266212.0,-0.01712781447001599,-2.9682712685437482,0.3499988079059693,19.636559264019922,19.165997693587297,0.3846358429429726,0.9542026495777236,1.8513484727526546,1.9559314444005338,41.58681240594602,0.13000011444091886,-0.6947487241226611,-0.8088000059127811,-1.8514339559004345,0.23383394407487224,-1.3301169809066078,-0.28748303091895444,0.5164651846603281,0.0,-36.54069273250842,0.5213169749938265,5,0.2955000400543195,0.9715001583099365,2.0475001335144043,2.387500286102295,0.8229999542236328,2,0.1284182544513004,-1.2199980449704482,7.5900001525878915,1.21714323082708,7.757999897003174,1.6794883159358713,7.925000190734862,0.1284182544513004
2667,2010-05-20,7.394000053405763,7.5900001525878915,7.303999900817871,7.5,1030544.0,-0.008847182895940553,-1.0000000000000062,1.682546170148336,14.137759710707343,19.36364004785648,0.36449286838667216,0.9374477732434014,1.8453046007480038,2.007234941035203,43.316754131845315,0.2860002517700204,-0.7247777259983383,-0.7917499780654902,-1.8353141602560905,0.25181420412511013,-1.3135320691607903,-0.26996788697019003,0.50704934861559,13.005804046087963,-18.80891481226179,0.5217820910953004,5,0.33949995040893377,0.9939999580383292,2.1135001182556143,2.453500270843505,0.9209995269775364,3,0.16053560536714584,-2.9682712685437482,7.460000038146973,-1.2199980449704482,7.5900001525878915,1.21714323082708,7.757999897003174,0.16053560536714584
2668,2010-05-21,7.47100019454956,7.510000228881836,7.329999923706055,7.434000015258789,898887.0,0.010413868080556776,2.1304333403822153,-0.3490584710613626,18.382365647302336,19.880517398879,0.2695974542382711,0.7803494605293126,1.692123771968867,1.9185512787003285,44.88367961133824,0.18000030517578125,-0.7380810559611213,-0.6384998321533208,-1.6553013233829814,0.3783016590763397,-1.1469005777681511,-0.13009908653849056,0.3464622773033055,26.550118299549023,-1.1747328528497682,0.5084007456148302,5,0.25749969482421964,0.8749995231628427,2.139249801635743,2.376500129699708,0.9689993858337393,4,0.15607011899483436,-1.0000000000000062,7.394000053405763,-2.9682712685437482,7.460000038146973,-1.2199980449704482,7.5900001525878915,0.15607011899483436
2669,2010-05-24,7.454999923706055,7.559999942779541,7.389999866485597,7.480999946594237,518886.0,-0.002141650438609033,-1.1794862389808054,-0.7026999162317088,20.05731880469952,20.600257071298742,0.2515373129437375,0.7087198744237764,1.6268017829227528,1.9229757244272854,46.57462913419778,0.17000007629394442,-0.7396096156144756,-0.5758000850677494,-1.5349631910100712,0.3833630208745724,-1.0553816380389094,-0.09621853209658848,0.2905777882019116,30.321280910624655,4.860744075023913,0.4795815529711607,5,0.2734999656677246,0.8470001220703125,2.155250072479248,2.392500400543213,0.8719997406005842,0,0.15761236790875022,2.1304333403822153,7.47100019454956,-1.0000000000000062,7.394000053405763,-2.9682712685437482,7.460000038146973,0.15761236790875022
2670,2010-05-25,7.250999927520753,7.389999866485597,7.236999988555907,7.318999767303468,841266.0,-0.02736418487901049,-2.1875068297188824,2.6153761508272177,19.553089144818017,20.484428974808385,0.42568085982493287,0.8434990175792025,1.7510739442032657,2.1144154604634684,47.55360623643827,0.21799993515014737,-0.6927137755827912,-0.7084000825881951,-1.6769515483341904,0.2601513831577993,-1.1926758154611923,-0.2241243497151979,0.4327568908346002,3.9659865323963523,-21.929976842577997,0.4842757328729973,5,0.39199995994567605,1.017500162124633,2.366750240325927,2.5965003967285147,1.1089997291564933,1,0.167563051702603,-1.1794862389808054,7.454999923706055,2.1304333403822153,7.47100019454956,-1.0000000000000062,7.394000053405763,0.167563051702603
2671,2010-05-26,7.592999935150146,7.690000057220459,7.25,7.3959999084472665,1225894.0,0.04716590967424383,1.2506381198726322,-2.897066042101989,34.9671647473112,21.798318189630645,0.04498716637207423,0.44375935815398204,1.3336106451877834,1.7567506106216486,47.20702718290462,0.440000057220459,-0.6446063227001275,-0.3153000831604009,-1.2452859923465178,0.6146858260257151,-0.7802930377534585,0.14969287143265664,-0.3559999465942383,78.5871727666023,47.57870431140097,0.464992954593058,5,0.023499965667725498,0.6584999561309823,2.024750232696534,2.254500389099122,0.5000004768371591,2,0.10443826566417624,-2.1875068297188824,7.250999927520753,-1.1794862389808054,7.454999923706055,2.1304333403822153,7.47100019454956,0.10443826566417624
2672,2010-05-27,7.926000118255615,7.96999979019165,7.644000053405763,7.644000053405763,1012716.0,0.043856207816349135,-1.3120543391326045,1.4314722163727063,54.23281097401139,25.3694034713617,-0.32063370954009685,0.05556270963644394,0.9511556332631272,1.4162657595544772,46.61492385231575,0.3769998550415048,-0.5768076888395512,0.05455009937286359,-0.8052825807274822,0.9143827794732093,-0.37536624067730884,0.484466439423036,-0.6890001296997079,93.9973146189335,57.32903636361316,0.4299163400501729,5,-0.32250022888183594,0.31550002098083496,1.6714999675750732,1.9215002059936523,-0.21400022506713778,3,0.04504161857034639,1.2506381198726322,7.592999935150146,-2.1875068297188824,7.250999927520753,-1.1794862389808054,7.454999923706055,0.04504161857034639
2673,2010-05-28,8.116999626159668,8.239999771118164,7.951000213623048,7.96999979019165,1273818.0,0.02409784318121977,-2.1243366127880896,0.5212758941962861,56.87935045557441,28.984284040971037,-0.5381233844705724,-0.19771193298066425,0.7231521097971623,1.217363246482904,46.5471784603967,0.31399965286254883,-0.5298478177580535,0.27864964008331317,-0.47897379297180365,1.03627307313843,-0.10016207644424568,0.6574613566108711,-0.866999626159668,87.73677252010158,46.058440794367826,0.37881171652755824,5,-0.37849974632263184,0.05450034141540527,1.4292504787445068,1.7305006980895996,-0.3189997673034668,4,0.02439324422111744,-1.3120543391326045,7.926000118255615,1.2506381198726322,7.592999935150146,-2.1875068297188824,7.250999927520753,0.02439324422111744
2674,2010-05-31,8.093000411987305,8.180999755859375,8.00100040435791,8.048999786376951,260058.0,-0.0029566607462957473,-1.5714305177111716,0.2993243177490787,59.55115573317223,33.04417494240182,-0.5158546298845614,-0.23141506172732917,0.7097180150245173,1.2318345545202192,46.42653050512619,0.17999935150146484,-0.49270756356207723,0.28375041484832764,-0.37709355946441825,0.9445943891610726,-0.04667157230804442,0.6141724020047006,-0.7836004257202145,85.34402881371163,40.67966140495952,0.3304219871563726,5,-0.35450053215026855,0.07849955558776855,1.2332496643066406,1.754499912261963,-0.36500024795532227,0,0.04287645505145665,-2.1243366127880896,8.116999626159668,-1.3120543391326045,7.926000118255615,1.2506381198726322,7.592999935150146,0.04287645505145665
2675,2010-06-01,8.045999526977539,8.137999534606934,7.710999965667725,8.027999877929688,847231.0,-0.005807597011875609,3.227725530187147,0.40907711647664047,54.835153261172024,36.95512983097427,-0.4440662060081353,-0.23206898172965484,0.7193216604869441,1.2709333899468973,46.28667248017341,0.426999568939209,-0.45489204092523217,0.25944955348968524,-0.3286793357643276,0.847578442743699,-0.034614891137321635,0.5535139981166921,-0.6807635536193848,80.40401121290061,34.26196179405901,0.29406444462700687,6,-0.30749964714050293,0.07350039482116699,1.1780006885528564,1.8015007972717285,-0.3169994354248056,1,0.034924205052079715,-1.5714305177111716,8.093000411987305,-2.1243366127880896,8.116999626159668,-1.3120543391326045,7.926000118255615,0.034924205052079715
2676,2010-06-02,8.265999794006348,8.350000381469728,7.869999885559082,7.96999979019165,1057020.0,0.02734281381588044,1.068962398813657,16.444765285578043,58.71420219852758,41.908067885176514,-0.6009033827738577,-0.4827257393016495,0.4694801108472646,1.044613355236546,45.45337379450059,0.4800004959106463,-0.40911119732151935,0.48319981098175013,-0.09083128007802088,1.0572309020415203,0.1961842654518655,0.7702153565116356,-0.8482779927825925,88.101905321527,43.1271833551352,0.2870155455298852,6,-0.4724996089935303,-0.1744997501373291,0.8635003566741943,1.58150053024292,-0.554999828338623,2,0.011371868499084448,3.227725530187147,8.045999526977539,-1.5714305177111716,8.093000411987305,-2.1243366127880896,8.116999626159668,0.011371868499084448
2677,2010-06-03,8.479999542236326,8.590000152587889,8.369999885559082,8.399999618530272,705660.0,0.025889154798328207,-2.1428746594005994,0.27027000903735277,62.619355638929186,46.82328899535728,-0.720412909028731,-0.7101370438039449,0.22786511997660952,0.8269111237129021,44.231365935843115,0.3240003585815412,-0.3352270917085516,0.682599568367003,0.05301027138074943,1.3121888653532556,0.3678049198738762,0.9973942168601297,-0.9876954545928935,87.48571251879001,43.88638827870452,0.3147946484931265,6,-0.5664994716644287,-0.3884994983673078,0.35200047492981135,1.1175007820129412,-0.6979994773864737,3,-0.045636692351396446,1.068962398813657,8.265999794006348,3.227725530187147,8.045999526977539,-1.5714305177111716,8.093000411987305,-0.045636692351396446
2678,2010-06-04,8.39900016784668,8.569000244140625,8.274999618530272,8.548999786376951,715174.0,-0.009551813533268838,2.094734728705535,-1.8749970197648969,65.16801800653136,51.83558890667193,-0.5519799653047546,-0.6105885464316465,0.28360721227969776,0.9073558975758935,42.35500514085865,0.29400062561035334,-0.23615554607039968,0.5699501752853395,-0.11426587125218823,1.2541662218228673,0.2278421520165761,0.9120581985541039,-0.7969264737088011,78.27076858647393,34.12838128464591,0.342108023268764,6,-0.48550009727478205,-0.30750012397766113,0.41100001335144043,1.198500156402588,-0.4679999351501474,4,-0.08179548290619143,-2.1428746594005994,8.479999542236326,1.068962398813657,8.265999794006348,3.227725530187147,8.045999526977539,-0.08179548290619143
2679,2010-06-07,8.130000114440918,8.279999732971191,7.921999931335449,8.256999969482424,1250004.0,-0.03202762805453396,3.138740814650254,0.8466678534644115,62.195122476521064,56.5735926101945,-0.19798177350015322,-0.3360570316716682,0.5310859159166448,1.1708943543902013,40.70396788401932,0.47700023651123047,-0.11955528722997855,0.2865001201629642,-0.41085914122955103,0.9838593815554804,-0.06217951053329429,0.6351797508592218,-0.42913377445803835,47.6678111117682,-1.6381496415900898,0.34867963069625796,6,-0.21000003814697354,-0.10000014305114746,0.6800000667572021,1.4675002098083496,-0.13899993896484375,0,-0.04083643922648916,2.094734728705535,8.39900016784668,-2.1428746594005994,8.479999542236326,1.068962398813657,8.265999794006348,-0.04083643922648916
2680,2010-06-08,8.038000106811522,8.239999771118164,7.9190001487731925,8.22700023651123,664499.0,-0.011316113940266881,1.9860541245459022,1.4881916962656405,63.28125376637868,59.719602501202,0.01943837264120063,-0.231428525281423,0.6023406976348884,1.2603391460420745,38.445093875861645,0.3209996223449716,-0.014361263597550078,0.17895011901855273,-0.5213346751731596,0.8792349132102659,-0.17119227807730475,0.5290925161144093,-0.24822038556814086,23.33335540911932,-30.87893747501775,0.3501423970958566,6,0.07899999618530451,-0.020000219345090997,0.7634999752044695,1.559500217437746,0.060999870300294745,1,-0.038566800032366344,3.138740814650254,8.130000114440918,2.094734728705535,8.39900016784668,-2.1428746594005994,8.479999542236326,-0.038566800032366344
2681,2010-06-09,8.24899959564209,8.272000312805176,8.034000396728517,8.133000373840332,521657.0,0.026250247079713684,1.9382586683934555,-0.6137520751232401,68.41878192611878,61.295821495880595,-0.09914823994435729,-0.43487472577327235,0.37632744731741496,1.0477619128032725,37.22185051548581,0.23799991607665838,0.09515519394351912,0.3709996223449705,-0.35071661056612413,1.0927158552560643,0.010141505889423641,0.7318577388005174,-0.3791978312642579,49.18024515541287,-9.821206193678698,0.3608581164555469,6,-0.09849953651428223,-0.3354995250701922,0.5475006103515625,1.3485007286071777,0.0020008087158203125,2,-0.06303788696559887,1.9860541245459022,8.038000106811522,3.138740814650254,8.130000114440918,2.094734728705535,8.39900016784668,-0.06303788696559887
2682,2010-06-10,8.25100040435791,8.286999702453612,8.029999732971191,8.166000366210938,720736.0,0.00024255168067610633,2.273913439635587,0.7327638653665915,67.36420914342762,62.46080579453095,-0.05609900242420274,-0.43292384136087314,0.3645392754519339,1.0431411187445718,35.9153746858587,0.2569999694824201,0.23271821464051,0.356400418281555,-0.3843090741323216,1.0971099106954307,-0.01395432792538287,0.7267551644884929,-0.3320002555847177,51.07695490368265,-11.532450886320618,0.37035474620693787,6,-0.10050034523010254,-0.3375003337860125,0.5104997158050537,1.3464999198913574,-0.319000244140625,3,-0.0654466624925839,1.9382586683934555,8.24899959564209,1.9860541245459022,8.038000106811522,3.138740814650254,8.130000114440918,-0.0654466624925839
2683,2010-06-11,8.460000038146973,8.513999938964844,8.199999809265138,8.331999778747559,619029.0,0.02533021737323815,1.661017360100848,1.5058847288761235,70.60271533339903,63.688756861222814,-0.23616234035453232,-0.6322008233486658,0.1365023801023142,0.8335405161430618,34.25397965104219,0.31400012969970525,0.32895746994476305,0.5386500597000126,-0.24412932406472265,1.3214294434647478,0.14726036781764407,0.9300397515823802,-0.4738998889923103,90.92438321692894,23.22979962528295,0.39138969188236783,6,-0.30949997901916504,-0.546499967575075,0.3015000820159912,1.137500286102295,-0.6500000953674316,4,-0.08014184045389494,2.273913439635587,8.25100040435791,1.9382586683934555,8.24899959564209,1.9860541245459022,8.038000106811522,-0.08014184045389494
2684,2010-06-14,8.439999580383299,8.550000190734862,8.319000244140625,8.550000190734862,568044.0,-0.0023641202923746496,3.1999757247884264,-0.8593780267922335,76.3636329034185,66.08081015480576,-0.18077404056937318,-0.5886682536505452,0.1297160599382643,0.854063040950745,32.39363553483076,0.2309999465942365,0.3590673598483818,0.48454961776733185,-0.3271529346233315,1.2962521701579952,0.07869834157200017,0.8904008939626635,-0.4099998474121076,82.56725783890761,6.530061952664951,0.4058512761953318,6,-0.20999956130981268,-0.5264995098114014,0.09600043296814142,0.9580006599426287,-0.8979997634887678,0,-0.060307982582109454,1.661017360100848,8.460000038146973,2.273913439635587,8.25100040435791,1.9382586683934555,8.24899959564209,-0.060307982582109454
2685,2010-06-15,8.473999977111816,8.541000366210938,8.33899974822998,8.33899974822998,342647.0,0.004028483224992385,-1.9925966741547634,-1.227267998335414,72.62455135795724,67.62640450585349,-0.16503288256482307,-0.5829332227497783,0.07264023437166856,0.8195103513626805,30.202558130946322,0.20200061798095703,0.37127715600971634,0.47435002326965314,-0.34974216355034216,1.2984422100896484,0.06230392985965594,0.8863961166796503,-0.38800020217895437,85.38458716942405,9.27049070579794,0.41204609340999754,6,-0.2194998264312762,-0.5604999065399188,0.04800009727478027,0.9240002632141113,-0.6909999847412118,1,-0.056997852600934595,3.1999757247884264,8.439999580383299,1.661017360100848,8.460000038146973,2.273913439635587,8.25100040435791,-0.056997852600934595
2686,2010-06-16,8.418000221252441,8.604999542236326,8.279000282287598,8.5,971681.0,-0.006608420581853847,1.2328803362695009,-0.6074047386936803,64.73054553895886,67.86098116141235,-0.09521755538789023,-0.4758812537472421,0.11024090961825905,0.8746585035107621,27.653819375465826,0.3259992599487287,0.3802643813421742,0.3704502582550049,-0.432670546184287,1.1735710626942968,-0.031110143964641068,0.7720106604746508,-0.28160040855407686,67.47836817148251,-6.110333739006336,0.40156040221964584,6,-0.15600037574768244,-0.497000455856325,-0.07250022888183594,0.8034999370574933,-0.45100021362304776,2,-0.037895014938971294,-1.9925966741547634,8.473999977111816,3.1999757247884264,8.439999580383299,1.661017360100848,8.460000038146973,-0.037895014938971294
2687,2010-06-17,8.581000328063965,8.675999641418457,8.355999946594237,8.473999977111816,559505.0,0.019363281364617402,1.1548875174198805,-1.3048858495283953,64.12913050700385,67.7455492170204,-0.27086877526345887,-0.5748685159216933,-0.07186797593499605,0.7116501738320906,24.67924220739385,0.3199996948242205,0.41125384619297467,0.47410035133361816,-0.30059927820650856,1.2487999808737449,0.0867505365635548,0.8614501661036815,-0.38836854782104524,80.04215402246338,7.902574434732131,0.3873498147700633,6,-0.28350043296813965,-0.6245005130767822,-0.23550033569335938,0.6404998302459699,-0.6110005378723145,3,-0.03845704592584587,1.2328803362695009,8.418000221252441,-1.9925966741547634,8.473999977111816,3.1999757247884264,8.439999580383299,-0.03845704592584587
2688,2010-06-18,8.63700008392334,8.689999580383299,8.52400016784668,8.600000381469728,428058.0,0.006526017214593116,1.3216912868051947,0.3457904775486028,66.24848958905994,68.19592334063583,-0.3235864734450349,-0.5681657361360664,-0.1615492150385851,0.6563190297403185,21.527662791919745,0.16599941253661932,0.4191339963030227,0.47180011272430455,-0.2764494241230153,1.2200496495716253,0.09767534430064373,0.8459248811479654,-0.37669680311584486,87.10472336436493,15.948225849050033,0.3741247684236604,6,-0.33250021934509455,-0.6735002994537371,-0.3222501277923584,0.5845000743865949,-0.5170001983642578,4,-0.08162555480557665,1.1548875174198805,8.581000328063965,1.2328803362695009,8.418000221252441,-1.9925966741547634,8.473999977111816,-0.08162555480557665
2689,2010-06-21,8.630000114440918,8.699999809265138,8.557999610900879,8.699999809265138,375492.0,-0.0008104630559691017,3.0571662125339047,-1.8918988581592748,67.87027693327718,68.70581480362456,-0.2661961656749785,-0.4939492613099272,-0.18707221948513642,0.6621494079223957,18.425595321825412,0.1420001983642596,0.398161787374546,0.40605013370513987,-0.29011096348586385,1.1022112308961436,0.05796958510963712,0.7541306823006417,-0.3009454257012951,83.37297542190474,12.833255000123458,0.34808054859550197,6,-0.2650003433227539,-0.6615002155303955,-0.32125020027160645,0.5915000438690168,-0.40799999237060547,0,-0.09501739985950153,1.3216912868051947,8.63700008392334,1.1548875174198805,8.581000328063965,1.2328803362695009,8.418000221252441,-0.09501739985950153
2690,2010-06-22,8.465999603271483,8.567999839782715,8.378999710083008,8.550000190734862,495243.0,-0.019003535225336377,2.1500051657407138,1.2000136239781711,56.33712929538693,67.36340895576546,-0.03922411313338259,-0.24691643403457952,-0.05346420225292725,0.8228332241667928,15.142638288564106,0.25100040435791016,0.3728984394553505,0.18129963874816646,-0.34987310568084595,0.7124723831771789,-0.08428673346634064,0.44688601096267355,0.2340002059936559,44.41794087665586,-22.912985302496352,0.26558637221450626,6,-0.10099983215331854,-0.49749970436096014,-0.223249673843382,0.7555005550384521,-0.4079999923706037,1,-0.10914243204309793,3.0571662125339047,8.630000114440918,1.3216912868051947,8.63700008392334,1.1548875174198805,8.581000328063965,-0.10914243204309793
2691,2010-06-23,8.38599967956543,8.496000289916992,8.350000381469728,8.449999809265138,435316.0,-0.009449554388726744,-1.1470775919498213,0.7619009775093591,46.74515766003769,65.0724032353888,0.06956886985916455,-0.11010603927697638,-0.004639290456317724,0.9002789978541266,13.021973404288198,0.14599990844726385,0.37239390712632847,0.06164972782135081,-0.35901555302387145,0.48231500866657395,-0.1486829126012612,0.2719823682439628,0.3140001296997088,10.285530557136939,-52.24477918941439,0.2103326404226115,6,0.06400012969970881,-0.4174997806549072,-0.19174957275390625,0.8330004215240479,-0.22900009155273438,2,-0.07190552232719294,2.1500051657407138,8.465999603271483,3.0571662125339047,8.630000114440918,1.3216912868051947,8.63700008392334,-0.07190552232719294
2692,2010-06-24,8.282999992370605,8.449999809265138,8.236000061035156,8.449999809265138,411900.0,-0.012282338555987371,1.5628740463246047,2.609366850943942,46.0436517255579,62.343618390073125,0.19845467951901874,0.022145944168833864,0.06599050068764001,0.9980239354772849,11.961300370259998,0.21399974822998225,0.37597525632593864,-0.05919995307922399,-0.43678545589799533,0.31838554973954647,-0.24799270448860966,0.12959279833016168,0.4029998397827175,10.129301042670743,-48.32756362964868,0.18879275140938526,6,0.18499994277954102,-0.314500093460083,-0.1894998550415039,0.9360001087188721,-0.0839996337890625,3,-0.03815042678163427,-1.1470775919498213,8.38599967956543,2.1500051657407138,8.465999603271483,3.0571662125339047,8.630000114440918,-0.03815042678163427
2693,2010-06-25,8.314999580383299,8.50100040435791,8.274999618530272,8.409999847412111,474040.0,0.003863284805283973,-1.5828633086467871,0.5688644981497708,57.52642197563426,60.25059495365265,0.1606140247228307,0.006050812431217523,0.003646604050148383,0.962946125858986,11.655811717701265,0.2260007858276385,0.34853081797862195,-0.03710036277771245,-0.3999185233130085,0.3257177977575836,-0.21850944304535957,0.14430871748993468,0.3440002655029346,17.025767718517493,-41.02798767662965,0.18140908026764788,6,0.15300035476684748,-0.34649968147277654,-0.2542495727539045,0.8820004463195819,-0.0349998474121076,4,-0.04149125767914286,1.5628740463246047,8.282999992370605,-1.1470775919498213,8.38599967956543,2.1500051657407138,8.465999603271483,-0.04149125767914286
2694,2010-06-28,8.439999580383299,8.449999809265138,8.293000221252441,8.359999656677246,464094.0,0.015033073518716522,2.139979782181541,-0.8421020930582241,65.92707792546375,59.50643123893114,0.03979935174241156,-0.09657122536593477,-0.14945236961112407,0.8371123378168406,11.333814078760565,0.1569995880126971,0.3288430102153672,0.07054967880248775,-0.27276211494330127,0.41386147254827677,-0.10110621807040765,0.24220557567538314,0.19362027841187057,61.44567930668926,-0.958665317617239,0.17165589687289468,6,0.02800035476684748,-0.47149968147277654,-0.4027497768402082,0.7570004463195819,-0.2009992599487287,0,-0.03791465766988633,-1.5828633086467871,8.314999580383299,1.5628740463246047,8.282999992370605,-1.1470775919498213,8.38599967956543,-0.03791465766988633
2695,2010-06-29,8.326999664306639,8.510000228881836,8.234000205993652,8.510000228881836,715809.0,-0.013388616314543467,2.0163843868883213,-2.287509238728824,53.35051694204949,58.24198361705232,0.14500302559067357,0.0406437343669932,-0.06786229401244093,0.9491238542519458,10.260374348648885,0.2760000228881836,0.27596007561015945,-0.05650024414062749,-0.36534631912167725,0.2523458308404223,-0.21092328163115326,0.09792279334989828,0.28276300662293075,33.69545311619903,-29.126616483733756,0.15442303749052522,6,0.14000034332275568,-0.3584997653961164,-0.3117496967315656,0.870000362396242,-0.20699977874755682,1,-0.0126095288182132,2.139979782181541,8.439999580383299,-1.5828633086467871,8.314999580383299,1.5628740463246047,8.282999992370605,-0.0126095288182132
2696,2010-06-30,8.359999656677246,8.461000442504883,8.279999732971191,8.329999923706055,889664.0,0.003963011132576355,-1.7846238491728716,-0.16393246130595496,54.56063933704055,57.17881793150085,0.11500437290058763,0.015860214698736996,-0.12957037794788562,0.9154290907109441,9.800907589692898,0.1810007095336914,0.21146687170077705,-0.028200244903564098,-0.33234259449758596,0.27594210469045777,-0.18027141970057592,0.12387092989344772,0.2197020170574504,45.6519710995242,-17.88512563472726,0.15207117479701118,6,0.10700035095214844,-0.38499975204467685,-0.4042496681213388,0.8035004138946533,-0.3229999542236346,2,-0.03612440887305013,2.0163843868883213,8.326999664306639,2.139979782181541,8.439999580383299,-1.5828633086467871,8.314999580383299,-0.03612440887305013
2697,2010-07-01,8.093000411987305,8.288999557495117,8.0,8.25,650689.0,-0.03193771000656509,1.4595842768673857,-5.233366182407731,35.355154448897,53.74622513814941,0.34140333922463384,0.2660188164824646,0.10924947561233367,1.172829034172402,10.34830375066258,0.3599996566772461,0.15408074702457242,-0.275849533081054,-0.60371804015438,0.052018973992272066,-0.439783786617717,-0.11191527954439096,0.4590451443281083,18.235366715659325,-40.109161702994214,0.16393425353666294,7,0.25699949264526367,0.07899951934814631,-0.15900051593780518,1.0704996585845947,-0.04300022125244318,3,0.007907966485531714,-1.7846238491728716,8.359999656677246,2.0163843868883213,8.326999664306639,2.139979782181541,8.439999580383299,0.007907966485531714
2698,2010-07-02,7.7119998931884775,8.116000175476074,7.698999881744385,8.105999946594237,999196.0,-0.04707778319577138,1.0144916853062926,2.5095610656882705,27.447336653665502,49.25478732930368,0.6452487678512631,0.624953759820964,0.45896438380113747,1.543050967453662,10.989456598728781,0.41700029373168945,0.11250584809733866,-0.6225000381469714,-1.0620114501350537,-0.18298862615889,-0.8422557441410126,-0.40274433215293026,0.7848411074953949,1.6029600344781847,-51.46019155041861,0.21975570599404073,7,0.42149996757507235,0.4874999523162833,0.2105001211166373,1.381500005722045,0.3280000686645499,4,0.06314840147018175,1.4595842768673857,8.093000411987305,-1.7846238491728716,8.359999656677246,2.0163843868883213,8.326999664306639,0.06314840147018175
2699,2010-07-05,7.797999858856201,7.880000114440918,7.750999927520753,7.869999885559082,424652.0,0.011151447984806495,1.8043371220955653,0.18274115975495053,29.711868244027414,46.29642499026373,0.47921259425760176,0.5405185370188796,0.3409692419701855,1.4456252175774011,10.888428436075486,0.16800022125244052,0.05844076419373323,-0.5199000597000119,-1.013663220525924,-0.026136898874099757,-0.766781640112967,-0.2730184792870567,0.6031002075549328,12.207143617293365,-35.24873360914401,0.2468815804129559,7,0.3065001964569092,0.40149998664855957,0.15700006484985352,1.2430002689361555,0.18700027465820224,0,0.061810705673145394,1.0144916853062926,7.7119998931884775,1.4595842768673857,8.093000411987305,-1.7846238491728716,8.359999656677246,0.061810705673145394
2700,2010-07-06,7.728000164031982,7.863999843597412,7.678999900817871,7.860000133514403,689959.0,-0.008976621709568255,1.6428678474114442,1.8333322295440122,29.464270255587692,44.376326389769275,0.48446465690773977,0.6177767610624585,0.3887839715216721,1.5003070111186414,10.841325933469804,0.18499994277954102,-0.012098035647589711,-0.5743997573852546,-1.1217171574074758,-0.027082357363033438,-0.8480584573963661,-0.30074105737414314,0.5888478802191415,6.266013973392261,-37.0602657009508,0.2736587000111107,7,0.3664999008178711,0.4614996910095215,0.22699975967407227,1.0104997158050537,0.551999568939209,1,0.06612320724071785,1.8043371220955653,7.797999858856201,1.0144916853062926,7.7119998931884775,1.4595842768673857,8.093000411987305,0.06612320724071785
2701,2010-07-07,7.7290000915527335,7.739999771118164,7.321000099182129,7.521999835968018,1461513.0,0.00012939020439017845,2.659391937898623,-1.5681841169840804,21.93672698442009,41.69777919630952,0.4251809160462132,0.6069404789691619,0.3672165231796294,1.4801191440004429,11.177243289530983,0.41899967193603516,-0.09126980446298738,-0.5473998546600347,-1.1518236156661592,0.05702390634609067,-0.849611735163097,-0.24518797415697247,0.49854921261773466,42.148783128624835,3.3236040940892124,0.3022118805030625,7,0.18650007247924894,0.2814998626708993,0.1999998092651376,0.8294999599456796,0.3789997100830087,2,0.0505886646881637,1.6428678474114442,7.728000164031982,1.8043371220955653,7.797999858856201,1.0144916853062926,7.7119998931884775,0.0505886646881637
2702,2010-07-08,7.710999965667725,7.8499999046325675,7.642000198364258,7.8309998512268075,668693.0,-0.0023289074488020978,1.6329078014184581,-0.5797088763012292,18.716192465774753,37.385531472991794,0.3950542495003937,0.6138850537253084,0.36246847644857105,1.476779668627918,11.398068593770791,0.20799970626830966,-0.14087073119260296,-0.538399958610535,-1.1937038850786283,0.1169039678575583,-0.8660519218445817,-0.21074799537648836,0.3715014657046094,49.056582271496055,15.663516755496254,0.32765196323404683,7,0.2045001983642578,0.2994999885559082,0.23150014877319336,0.8180000782012922,0.16499996185302823,3,0.0422772322963767,2.659391937898623,7.7290000915527335,1.6428678474114442,7.728000164031982,1.8043371220955653,7.797999858856201,0.0422772322963767
2703,2010-07-09,7.782000064849853,7.874000072479247,7.651000022888184,7.796999931335449,707699.0,0.009207638373524452,1.6390515181184024,0.12499900658831282,22.53884418195041,32.564616612601434,0.26876019864898293,0.5159389874611096,0.2653366094609586,1.3832789782041397,12.311318038562275,0.22300004959106356,-0.1689738881979448,-0.4334998607635514,-1.112645825022537,0.24564610349543514,-0.7730728428930442,-0.09392687863405857,0.17866115337204835,82.46868570375688,53.10931905080662,0.3395729821294931,7,0.1335000991821298,0.22849988937378019,0.22049999237060636,0.7064998149871835,0.22499990463257102,4,0.03443846358926739,1.6329078014184581,7.710999965667725,2.659391937898623,7.7290000915527335,1.6428678474114442,7.728000164031982,0.03443846358926739
2704,2010-07-12,7.931000232696532,8.027000427246094,7.78000020980835,7.834000110626222,900657.0,0.019146770316758488,-1.4097591157342364,-6.466732364814961,32.504912611494646,30.2484383536509,0.044662227754883155,0.34451408593037147,0.0947500350792767,1.2136935880562918,13.137471197729504,0.24700021743774414,-0.18751557369705196,-0.2590497255325319,-0.9409159505873239,0.42281649952226097,-0.5999828380599288,0.08188338699486408,-0.6100001335144034,86.4022450509593,56.512618628020206,0.3409331125273964,7,-0.039999961853026456,0.0794997215271005,0.07149982452392667,0.5574996471405038,0.01299953460693537,0,0.013743503462164908,1.6390515181184024,7.782000064849853,1.6329078014184581,7.710999965667725,2.659391937898623,7.7290000915527335,0.013743503462164908
2705,2010-07-13,7.991000175476074,8.0,7.828999996185303,7.935999870300293,651243.0,0.00756524284694704,3.684934549159982,0.567012741859378,36.91186879858431,28.287463849377982,-0.07600413394214112,0.259793428957245,0.01905746774243866,1.1282186893258093,14.008270700189268,0.17100000381469727,-0.2286907157241238,-0.17489979267120326,-0.8485858228547549,0.4987862375123484,-0.5117428077629782,0.16194322242057257,-0.6558800697326657,94.90081656636882,59.94829607074455,0.3368430150917757,7,-0.18600034713745117,0.019499778747558594,-0.01600015163421631,0.4974997043609619,-0.0030002593994140625,1,-0.0007508499349161424,-1.4097591157342364,7.931000232696532,1.6390515181184024,7.782000064849853,1.6329078014184581,7.710999965667725,-0.0007508499349161424
2706,2010-07-14,8.098999977111816,8.102999687194824,7.960000038146973,8.048999786376951,684635.0,0.013515179484939521,3.931055461466366,0.9090893327785037,43.923377193562615,29.23948859878527,-0.25135259166651114,0.13351494919521123,-0.0985776969991985,0.9958318414433798,14.970665931918155,0.14299964904785156,-0.294607888792104,-0.050949978828430886,-0.7145342070764986,0.6126342494196368,-0.38274209295246386,0.280842135295603,-0.7500422649383545,99.13238296789568,58.51839717648137,0.3317921141240338,7,-0.38049983978271484,-0.0885000228881836,-0.03149998188018799,0.3894999027252197,-0.11600017547607422,2,0.02234840799739346,3.684934549159982,7.991000175476074,-1.4097591157342364,7.931000232696532,1.6390515181184024,7.782000064849853,0.02234840799739346
2707,2010-07-15,8.25100040435791,8.293000221252441,7.9689998626708975,8.090000152587889,1550636.0,0.018767801910810622,1.6449021218290387,3.219992752102765,48.041640670186865,31.527744600620977,-0.42307457995260744,-0.046879388642086184,-0.2537134914280248,0.8230345748959955,15.936818173606426,0.32400035858154386,-0.3328011958803021,0.1175504446029656,-0.516666172092183,0.7517670612981142,-0.1995578637446087,0.4346587529505399,-0.8718810131835939,93.45797446768054,47.80056274151406,0.3171083083475742,7,-0.444000244140625,-0.24050045013427734,-0.21900033950805664,0.23749947547912598,-0.3470005989074716,3,-0.017331304776889822,3.931055461466366,8.098999977111816,3.684934549159982,7.991000175476074,-1.4097591157342364,7.931000232696532,-0.017331304776889822
2708,2010-07-16,7.932000160217285,8.265000343322754,7.880000114440918,8.265000343322754,893804.0,-0.03866200806051823,1.3123124155153847,-2.0683208842501593,36.105049204480224,32.23809804067129,-0.07776308071539528,0.22830106009447704,0.07198433083311429,1.115818773416903,17.101541222220977,0.38500022888183594,-0.38742940796193537,-0.16619980335235596,-0.7596312084781776,0.42723160177346653,-0.46291550591526764,0.13051589921055484,-0.4980479192382816,29.62961930177285,-13.451089726094864,0.2967157025629111,7,-0.125,0.07849979400634766,0.09999990463256836,0.556499719619751,-0.13000011444091797,4,-0.007060039279550123,1.6449021218290387,8.25100040435791,3.931055461466366,8.098999977111816,3.684934549159982,7.991000175476074,-0.007060039279550123
2709,2010-07-19,7.809999942779541,8.069999694824219,7.78000020980835,7.9000000953674325,646687.0,-0.015380763360247074,-2.8666696336609743,0.2702705798794904,35.92815412661339,32.95630735967415,0.05153814548217284,0.301159707627777,0.19698470945200341,1.2125434254686258,18.47247490799099,0.28999948501586914,-0.3993020722059235,-0.24720001220703125,-0.7976814841914468,0.3032814597773852,-0.522440748199239,0.028040723785176525,-0.32450482298413164,5.847901033518956,-36.83289001523421,0.2752407359922082,7,-0.0029997825622558594,0.2005000114440918,0.2220001220703125,0.6784999370574951,-0.0840001106262207,0,0.02522407530681381,1.3123124155153847,7.932000160217285,1.6449021218290387,8.25100040435791,3.931055461466366,8.098999977111816,0.02522407530681381
2710,2010-07-20,7.541999816894531,7.855999946594237,7.4559998512268075,7.839000225067139,1232624.0,-0.03431499716370423,1.4169200915643025,3.2999989403636345,30.26062642395229,33.88118507517772,0.32450460297006956,0.5232121274643582,0.4686077864280236,1.4482636554885708,19.630162651495407,0.40000009536742986,-0.3671179123703334,-0.46900014877319407,-1.0300174656711558,0.09201716812476679,-0.7495088072221741,-0.1884914903242132,0.7510004043579102,10.274782275793964,-30.70704101099832,0.2805086584489806,7,0.3325002193450928,0.46850013732910156,0.5297502279281616,0.9465000629425049,0.10100030899047852,1,0.05330150625414132,-2.8666696336609743,7.809999942779541,1.3123124155153847,7.932000160217285,1.6449021218290387,8.25100040435791,0.05330150625414132
2711,2010-07-21,7.782999992370605,7.8400001525878915,7.5900001525878915,7.5900001525878915,928458.0,0.031954412798608,-1.5906757257566637,-0.6498302173057875,42.42423748058623,36.515412299045664,0.10277806392937272,0.24740503812536563,0.2294956911379833,1.1699099206198165,20.75726149503545,0.29800033569336026,-0.3373604410223212,-0.19784998893737882,-0.7384531244491255,0.34275314657436784,-0.46815155669325126,0.07245157881849451,0.4932602214813242,39.06809995003734,-4.593085965221029,0.2703015677558732,7,0.09150004386901944,0.22749996185302823,0.30100011825561435,0.7054998874664316,-0.1230001449584961,2,0.02633944801580501,1.4169200915643025,7.541999816894531,-2.8666696336609743,7.809999942779541,1.3123124155153847,7.932000160217285,0.02633944801580501
2712,2010-07-22,7.967000007629394,7.973000049591064,7.697999954223633,7.75,748103.0,0.023641271417083054,1.4017465975912553,1.124353304508962,56.895618877068365,40.332831709614325,-0.04591828388205954,0.040598781156082175,0.04798111382247239,0.9510034724733023,21.377795617648328,0.27500009536743075,-0.2949447738768667,0.0019500255584707915,-0.5196063913651168,0.5235064424820584,-0.258828182903323,0.2627282340202646,0.2928549989700331,63.16438140583753,13.59722301650126,0.26077820846179395,7,-0.09249997138976962,0.04349994659423917,0.12449979782104403,0.5214998722076425,-0.17399978637695224,3,0.002008258314425415,-1.5906757257566637,7.782999992370605,1.4169200915643025,7.541999816894531,-2.8666696336609743,7.809999942779541,0.002008258314425415
2713,2010-07-23,7.96999979019165,8.0,7.896999835968018,7.933000087738037,439721.0,0.00037652598963022754,1.1237120497089823,0.17050553526617251,54.869758168600484,42.81781454929275,-0.021731091357038324,0.010990749406989408,0.04735944240586498,0.9099660695397453,22.19868496046219,0.10300016403198242,-0.23933522175269584,0.02219979763030988,-0.4727661751804,0.5171657704410189,-0.2252831887750446,0.26968278403566437,0.27377811330032387,83.71336643236403,28.205090338942867,0.24748298640535454,7,-0.09549975395202637,0.04050016403198242,0.15700006484985352,0.5185000896453857,-0.0989999771118164,4,-0.0082810522557899,1.4017465975912553,7.967000007629394,-1.5906757257566637,7.782999992370605,1.4169200915643025,7.541999816894531,-0.0082810522557899
2714,2010-07-26,8.119999885559082,8.196000099182129,7.889999866485597,8.0,629897.0,0.018820589625614614,1.2499991234621077,3.243266231925149,60.61753731584244,45.451777717876986,-0.15880191728065984,-0.17308634747661777,-0.09308675380933629,0.7235321271410413,22.780422057526152,0.3060002326965323,-0.17010963729323514,0.18819987773895264,-0.2580667693169829,0.6344665247948882,-0.03493344578901514,0.4113332012669204,0.10802245688758916,89.72970430306727,26.83626724801359,0.2231333235279679,7,-0.245499849319458,-0.10949993133544922,0.013999938964841974,0.3684999942779541,-0.18699979782104492,0,-0.03916254239710737,1.1237120497089823,7.96999979019165,1.4017465975912553,7.967000007629394,-1.5906757257566637,7.782999992370605,-0.03916254239710737
2715,2010-07-27,8.222000122070312,8.345000267028809,8.095000267028809,8.097999572753906,733324.0,0.012561605658718333,-2.846178675704623,1.0333388964388177,62.66049464654567,47.53367965709732,-0.25098236568035315,-0.29866913821686847,-0.17873489629909045,0.5861196468684824,23.455513290616278,0.25,-0.10402121177963153,0.2954500913619995,-0.1333703750423414,0.7242705577663404,0.08103985815982995,0.50986032456417,-0.766000270843505,83.70859254113113,17.43964085763919,0.21441023320217045,7,-0.3215000629425049,-0.2775001525878906,-0.05525028705596924,0.26649975776672363,-0.03299999237060547,1,-0.06032598912101428,1.2499991234621077,8.119999885559082,1.1237120497089823,7.96999979019165,1.4017465975912553,7.967000007629394,-0.06032598912101428
2716,2010-07-28,8.057999610900879,8.24899959564209,8.020000457763674,8.222000122070312,340751.0,-0.019946546914929697,1.1009147421791787,-1.3225789085091983,58.28952077793875,48.672333002403086,-0.10438675893877392,-0.16701681046931238,0.004240086811330812,0.7128358994430588,24.255952951556782,0.2289991378784162,-0.0692503998273084,0.14654958248138428,-0.23687087559293651,0.5299700405557042,-0.04516064655577523,0.3382598115185447,-0.584219751358031,55.641341982727745,-12.275903168085996,0.19171022903716,7,-0.1574995517730713,-0.14249944686889648,0.10875022411346436,0.4305002689361572,0.05900001525878906,2,-0.05150155188074923,-2.846178675704623,8.222000122070312,1.2499991234621077,8.119999885559082,1.1237120497089823,7.96999979019165,-0.05150155188074923
2717,2010-07-29,8.156999588012695,8.24899959564209,8.057999610900879,8.187000274658201,469950.0,0.012285924781863855,1.4805300966063908,0.18293044595764382,58.84015131979922,51.19845545966076,-0.24375661329069054,-0.275079775921963,-0.07211611516769878,0.5769883393292439,24.13114564816066,0.19099998474121094,-0.04363232102260639,0.2423496007919308,-0.148447877018258,0.6331470786021196,0.04695086188683639,0.4377483396970252,-0.6657953203201279,58.68120582055211,-7.0898844467294,0.19539873890509452,7,-0.2564995288848877,-0.2414994239807129,0.05225026607513428,0.2435004711151123,-0.09399986267089666,3,-0.06092923448604359,1.1009147421791787,8.057999610900879,-2.846178675704623,8.222000122070312,1.2499991234621077,8.119999885559082,-0.06092923448604359
2718,2010-07-30,8.199000358581543,8.246999740600586,8.055999755859375,8.199999809265138,397346.0,0.005149046547773706,3.0210813741040417,0.03331426028361386,56.65342146839633,53.50126294208109,-0.2725634062005673,-0.2937876462353879,-0.09300051686427935,0.4962537381449703,23.164523540101513,0.19099998474121094,-0.03750215837168902,0.2600003480911255,-0.1382490518331938,0.6582497480154439,0.06087564812896673,0.45912504805328513,-0.6907201709022504,67.91213628098778,4.554499827601447,0.19912469996215937,7,-0.29850029945373535,-0.28350019454956055,0.019249558448791504,0.17699980735778809,-0.11700057983398438,4,-0.04951824851479103,1.4805300966063908,8.156999588012695,1.1009147421791787,8.057999610900879,-2.846178675704623,8.222000122070312,-0.04951824851479103
2719,2010-08-02,8.279999732971191,8.300000190734862,8.203000068664549,8.295999526977539,433050.0,0.00987917683219397,7.082965788533799,16.00858778623109,57.10072010549925,56.48349557336408,-0.3127736140184174,-0.3550277738514538,-0.1509911133230073,0.374921763745224,22.067805736668085,0.10099983215331854,-0.04912939280968409,0.3168997287750246,-0.10316188339861831,0.7369613409486675,0.10686892268820358,0.5269305348618456,-0.7549851437049089,79.99982393694584,19.779893239005062,0.21003080608682143,8,-0.3124995231628418,-0.364499568939209,-0.061749815940856934,0.07450032234191895,-0.26399993896484375,0,-0.04939612718376163,3.0210813741040417,8.199000358581543,1.4805300966063908,8.156999588012695,1.1009147421791787,8.057999610900879,-0.04939612718376163
2720,2010-08-03,8.23900032043457,8.300000190734862,8.111000061035156,8.300000190734862,612361.0,-0.004951620031261594,5.1967387395841245,3.8125409787207567,53.556916823471994,57.720459944795834,-0.18160493089559893,-0.28857818365100574,-0.08040841267228771,0.37773494101116434,20.847783858637378,0.18900012969970525,-0.010025314884284597,0.2503503084182741,-0.1716596296705326,0.6723602465070808,0.0393453393738703,0.461355277462677,-0.6975860176130375,78.2143112591582,21.969885274868986,0.21100496904440322,8,-0.2175002098083496,-0.3235001564025879,-0.02075040340423584,0.07349944114685059,-0.19200038909911932,1,-0.03714045646261044,7.082965788533799,8.279999732971191,3.0210813741040417,8.199000358581543,1.4805300966063908,8.156999588012695,-0.03714045646261044
2721,2010-08-04,8.119999885559082,8.263999938964844,8.050999641418457,8.199999809265138,730407.0,-0.01444355264562136,1.048077981146609,1.3114769476104045,46.614976076838,56.57816630032578,-0.010922511741771501,-0.14628310649976672,0.05637708892077242,0.4584275203134318,18.825415465841495,0.21300029754638672,0.038861375234538365,0.11179988384246897,-0.29553536109634493,0.5191351287812829,-0.09186773862693798,0.3154675063118759,-0.5625138634534039,27.710880289242468,-22.842042952167134,0.20366762246940678,8,-0.002499818801879883,-0.22899961471557617,0.09775006771087646,0.1485002040863037,-0.05099964141845703,2,0.008497567132154549,5.1967387395841245,8.23900032043457,7.082965788533799,8.279999732971191,3.0210813741040417,8.199000358581543,0.008497567132154549
2722,2010-08-05,8.036999702453612,8.189999580383299,7.973000049591064,8.130000114440918,723009.0,-0.01022169757084368,1.0375605562669836,1.1625062584936663,53.09003711412419,56.38041951649508,0.09281145923285905,-0.03963995420239197,0.1458293252840086,0.5139841457432635,17.316884326471428,0.21699953079223544,0.12972397098409338,0.012499713897703657,-0.3701000572856348,0.3950994850810412,-0.17880017169396467,0.20379959948937199,-0.46376339544947065,19.571750837380883,-32.23869868041663,0.19129988559166877,8,0.08050036430359064,-0.20399951934814275,0.18400025367736994,0.23150038719177424,0.0209999084472674,3,0.009953953797165571,1.048077981146609,8.119999885559082,5.1967387395841245,8.23900032043457,7.082965788533799,8.279999732971191,0.009953953797165571
2723,2010-08-06,8.050000190734862,8.119999885559082,7.96999979019165,8.104999542236326,470376.0,0.0016175797887962862,2.5294124246876644,0.5913882565269889,57.54717009424265,56.039267602984005,0.10320559841015431,-0.033237176115639144,0.13340755736571275,0.47890961911236296,15.844224532015,0.15000009536743164,0.1769009273076847,0.012100195884702458,-0.3531164297414495,0.37731682151085444,-0.17050811692837264,0.19470850869777845,-0.4613286045302276,24.2425161943813,-32.00291528924433,0.18260831281307596,8,0.10749983787536799,-0.21700000762939275,0.21099972724914728,0.20149970054626642,0.319000244140625,4,0.001614848981233541,1.0375605562669836,8.036999702453612,1.048077981146609,8.119999885559082,5.1967387395841245,8.23900032043457,0.001614848981233541
2724,2010-08-09,8.039999961853027,8.170000076293945,7.929999828338622,8.170000076293945,638889.0,-0.0012422644279367345,2.6923082566115384,2.3636663140920047,68.69367547191425,56.709621028024955,0.11249443775194479,-0.015444091945923333,0.14465591981032944,0.4668569354828236,14.909519276728606,0.24000024795532315,0.17749305390375802,-0.0033500194549560547,-0.36508645328938094,0.35838641437946883,-0.18421823637216939,0.1775181974622564,-0.43620180203190984,29.729736695934438,-30.995126000307362,0.18086821691721255,8,0.07500004768371404,-0.2069997787475586,0.12649989128112793,0.20150017738342285,0.2729997634887713,0,0.005223857847488356,2.5294124246876644,8.050000190734862,1.0375605562669836,8.036999702453612,1.048077981146609,8.119999885559082,0.005223857847488356
2725,2010-08-10,7.985000133514403,8.083999633789062,7.935999870300293,8.050000190734862,400972.0,-0.006840774701440178,1.2255780352001242,0.49999999999999317,58.81325938621226,56.767814206722015,0.14565787108589756,0.04119528426062313,0.2018057235339521,0.4999307770181227,13.924301387989447,0.14799976348876953,0.18260003469883124,-0.058049845695497204,-0.4199789834143681,0.3038792920233728,-0.23901441455493266,0.12291472316393826,-0.366377931549132,16.467151784069888,-45.05574213683806,0.18096456885943515,8,0.12999987602233798,-0.15199995040893466,0.16699981689453214,0.18649983406066983,0.5110001564025888,1,0.0038822366904958105,2.6923082566115384,8.039999961853027,2.5294124246876644,8.050000190734862,1.0375605562669836,8.036999702453612,0.0038822366904958105
2726,2010-08-11,8.279999732971191,8.329999923706055,8.159000396728517,8.199999809265138,1950793.0,0.03694421972751449,-1.111121576753739,-1.2307669735538904,62.450258371957,57.16893721251733,-0.1279998993299234,-0.2524945272182286,-0.09466400283351639,0.18735612012664937,13.133993327910575,0.3449997901916513,0.17045232877275218,0.2278997659683224,-0.14867540061889173,0.6044749325555365,0.03961218267471445,0.41618734926192946,-0.6468499697046495,87.4999552965271,25.10303561772936,0.18828758329360717,8,-0.14999985694885254,-0.44699954986572266,-0.1379997730255127,-0.10849976539611816,0.125,2,-0.028140073568834634,1.2255780352001242,7.985000133514403,2.6923082566115384,8.039999961853027,2.5294124246876644,8.050000190734862,-0.028140073568834634
2727,2010-08-12,8.107999801635742,8.274999618530272,8.081999778747559,8.269000053405763,891306.0,-0.020772939237007515,1.2312199908491293,-2.0125050663997044,54.838706441409755,56.96730220951882,0.040586573854035635,-0.0967158140135922,0.06693792953078592,0.3407780308828201,13.037238527165265,0.1979999542236328,0.1393269614717081,0.06304986476898122,-0.30290469534999787,0.4290044248879603,-0.11992741529050832,0.24602714482847077,-0.4606130282939551,44.49998271465726,-14.5726307784279,0.18297728005948946,8,0.02200007438659668,-0.20749974250793457,-0.14499974250793457,0.011500120162963867,0.3710002899169904,3,-0.004810009675536686,-1.111121576753739,8.279999732971191,1.2255780352001242,7.985000133514403,2.6923082566115384,8.039999961853027,-0.004810009675536686
2728,2010-08-13,7.875999927520753,8.161999702453612,7.875999927520753,8.161999702453612,960894.0,-0.028613700023547683,1.0000000000000062,1.776393339691116,41.909820278658714,55.27942445098098,0.24803392100962984,0.13794612140886375,0.2882408130945171,0.5545782647536575,12.941678738545653,0.28599977493285866,0.12262487421131318,-0.1661499977111811,-0.5365729899642497,0.20427299454188752,-0.3513614938377154,0.019061498415353206,-0.21466088430522579,0.0,-52.91466165989224,0.18521149612653434,8,0.22699999809265048,0.024500131607054776,0.08700013160705478,0.2155001163482657,0.6320004463195792,4,0.02310813675152179,1.2312199908491293,8.107999801635742,-1.111121576753739,8.279999732971191,1.2255780352001242,7.985000133514403,0.02310813675152179
2729,2010-08-16,8.006999969482424,8.123000144958496,7.761000156402588,7.940000057220459,1604904.0,0.01663281401310379,1.4214024741288305,-0.23426561184425257,43.0058535846847,54.10708409111572,0.08296060494184054,0.02367540469515994,0.15651746623928098,0.4096120535780763,12.67540139061618,0.3619999885559082,0.09884372813476539,-0.044999957084653985,-0.3995683744040015,0.3095684602346944,-0.22228416574432863,0.13228425157501977,-0.33198770179063075,43.23372823958217,-5.546706624977979,0.1772842086596741,8,0.03850007057189764,-0.10649991035461603,-0.043999910354616034,0.0845000743865949,0.46300029754638494,0,0.04521049915983233,1.0000000000000062,7.875999927520753,1.2312199908491293,8.107999801635742,-1.111121576753739,8.279999732971191,0.04521049915983233
2730,2010-08-17,7.943999767303468,8.137999534606934,7.933000087738037,8.090999603271483,538451.0,-0.007868140679289648,-1.4260405116007415,-2.1940302756406083,46.030647073844364,54.04215864633865,0.11143266759144321,0.12473167651528083,0.22101327167811835,0.45927162527554,11.48438206811672,0.20499944686889648,0.07534028583683927,-0.12810015678405673,-0.39589734897489404,0.13969703540678058,-0.2619987528794754,0.005798439311361925,-0.25558773962493486,32.16163194022536,-15.100289053964453,0.13389859609541868,8,0.1015002727508536,-0.04349970817566007,0.006750345230101651,0.14750027656555087,0.4590001106262198,1,0.046450147135840725,1.4214024741288305,8.006999969482424,1.0000000000000062,7.875999927520753,1.2312199908491293,8.107999801635742,0.046450147135840725
2731,2010-08-18,7.98799991607666,8.027999877929688,7.915999889373778,8.010000228881836,407973.0,0.005538790289784767,2.8620944801618275,0.14966215887453602,43.881259650683255,53.01896115040076,0.052231974574954876,0.10211242147739696,0.17224866296428232,0.40388748647243666,10.251357076990166,0.11199998855590909,0.043142248502334724,-0.09435000419616735,-0.32922539740124,0.14052538900890532,-0.21178770079870368,0.023087692406368987,-0.2864561236111216,44.16342358305479,-1.5857082134059652,0.11743769660253633,8,0.05750012397766113,-0.08749985694885254,-0.08025002479553223,0.04200005531311035,0.5980005264282227,2,0.06359544055802124,-1.4260405116007415,7.943999767303468,1.4214024741288305,8.006999969482424,1.0000000000000062,7.875999927520753,0.06359544055802124
2732,2010-08-19,7.982999801635742,8.076999664306639,7.920000076293945,8.043999671936035,481426.0,-0.0006259532415435753,1.4724372789463425,2.772681954137587,41.96426417348928,51.28752715920595,0.05449767693871266,0.11422925280908025,0.1722634809415169,0.40008935305286997,9.448741234200881,0.15699958801269354,0.02052653858106268,-0.10015010833740234,-0.3334751281516741,0.13317491147687033,-0.21681261824453912,0.016512401569733548,-0.2685868796789386,55.36157021108119,11.903021015695735,0.11666250990713625,8,0.0625002384185791,-0.08249974250793457,-0.118499755859375,0.03500008583068848,0.5370006561279315,3,0.05286232516866396,2.8620944801618275,7.98799991607666,-1.4260405116007415,7.943999767303468,1.4214024741288305,8.006999969482424,0.05286232516866396
2733,2010-08-20,7.903999805450439,8.038999557495117,7.801000118255615,8.0,429139.0,-0.00989602882980356,1.735636593834526,1.5737770273439478,35.99106587989748,47.653903871204086,0.12360830334296313,0.1981926112376362,0.23851969408789575,0.46405809461139125,8.882190761290843,0.23799943923950195,0.02007613595487534,-0.1758501052856447,-0.4176271637870057,0.06592695321571629,-0.2967386345363243,-0.05496157603496421,-0.176975136592195,37.931003952568936,-0.8679219179851927,0.12088852925068048,8,0.14150023460388272,-0.0034997463226309478,0.004750251770020419,0.0645000934600839,0.6900000572204581,4,0.07274801369627881,1.4724372789463425,7.982999801635742,2.8620944801618275,7.98799991607666,-1.4260405116007415,7.943999767303468,0.07274801369627881
2734,2010-08-23,7.802000045776367,7.959000110626222,7.800000190734862,7.889999866485597,322011.0,-0.012904828211627084,-2.45653762627176,0.9166629413839185,34.426228951033664,44.944233822850904,0.21042596942707625,0.29001639382167177,0.32697244858354324,0.5467521251786209,9.098684885967542,0.1589999198913592,0.007787960724956022,-0.2619498729705807,-0.5326989413592074,0.008799195418046857,-0.3973244071648949,-0.12657533877626737,-0.06261586495471239,0.5916742377647088,-31.84912578909928,0.1353745341943136,8,0.2434999942779541,0.09850001335144043,0.1067500114440918,0.16649985313415527,0.7439994812011719,0,0.09048965956442934,1.735636593834526,7.903999805450439,1.4724372789463425,7.982999801635742,2.8620944801618275,7.98799991607666,0.09048965956442934
2735,2010-08-24,7.72599983215332,7.827000141143799,7.703000068664551,7.814000129699707,297120.0,-0.009741119351081018,1.1754337532834747,1.0000054186151002,35.51471041972873,41.95139516149221,0.2747123086356833,0.34462115260554427,0.387167115898416,0.6047247326047067,10.01639799644151,0.12400007247924805,-0.017182521098097148,-0.3131500720977787,-0.6123168467574995,-0.013983297438057818,-0.4627334594276391,-0.16356668476791825,0.6190004348754883,6.149676030874631,-25.778652538516067,0.14958338732986062,8,0.2630000114440909,0.1745002269744873,0.18275022506713867,0.24250006675720215,0.7740001678466797,1,0.09629827220280007,-2.45653762627176,7.802000045776367,1.735636593834526,7.903999805450439,1.4724372789463425,7.982999801635742,0.09629827220280007
2736,2010-08-25,7.64300012588501,7.7849998474121085,7.559999942779541,7.7849998474121085,365775.0,-0.010742908111761817,2.169018955993244,1.6136277431590254,35.51472287173753,39.80428587597308,0.2881536679003025,0.41627885338119697,0.45487625160527045,0.6719052652573119,10.904125056865714,0.22499990463256747,-0.06181556606246463,-0.37539980411529505,-0.7227496845610499,-0.02804992366953929,-0.5490747443381725,-0.20172486389241762,0.689160137176513,16.05420267158082,-16.716839203315065,0.17367494022287777,8,0.2179996967315665,0.30949997901916504,0.29949986934661865,0.3254997730255127,0.985999584197998,2,0.09943735961363398,1.1754337532834747,7.72599983215332,-2.45653762627176,7.802000045776367,1.735636593834526,7.903999805450439,0.09943735961363398
2737,2010-08-26,7.6599998474121085,7.7249999046325675,7.6020002365112305,7.716000080108643,253750.0,0.002224221018854111,2.3243206670576435,0.39436860927820344,35.70379309452778,39.114727299958524,0.22453433434528058,0.37959825580140727,0.4172134547421118,0.6379228861308581,11.839825990717609,0.122999668121337,-0.08598924815352582,-0.3335500955581674,-0.7091162027833215,0.04201601166698676,-0.5213331491707445,-0.14576704194559031,0.6412740028381352,20.87682360495136,-12.437117360870726,0.1877830536125769,8,0.18899989128112882,0.2925002574920663,0.28250014781951993,0.308500051498414,0.8640003204345712,3,0.12088780855597792,2.169018955993244,7.64300012588501,1.1754337532834747,7.72599983215332,-2.45653762627176,7.802000045776367,0.12088780855597792
2738,2010-08-27,7.793000221252441,7.9000000953674325,7.653999805450439,7.697999954223633,419727.0,0.017362973432077267,-1.6885194642764016,-1.6964262906480432,41.694693284899245,38.969042822204585,0.08775017971878007,0.22622025039901317,0.262864137967286,0.48119594506120755,12.459768149721324,0.24600028991699396,-0.13927448894536987,-0.18024971485137975,-0.5529371219756829,0.1924376922729234,-0.3665934184135313,0.006093988710771825,0.4786226726989735,58.39603520227913,23.611329627894442,0.18634370356215138,8,0.0559995174407959,0.1594998836517334,0.149499773979187,0.17549967765808105,0.6739997863769531,4,0.09328887666763008,2.3243206670576435,7.6599998474121085,2.169018955993244,7.64300012588501,1.1754337532834747,7.72599983215332,0.09328887666763008
2739,2010-08-30,7.870999813079834,7.889999866485597,7.757999897003174,7.800000190734862,253362.0,0.010008929759129037,1.4220238069198199,0.7473623450283685,46.22515314059,38.99065460739855,-0.012929478219591672,0.12227757276798457,0.16420746078532922,0.38064050865259347,13.336290702650006,0.13199996948242276,-0.1708155614618505,-0.0818001270294193,-0.4275262566524649,0.2639260025936254,-0.2546631918409421,0.0910629377821035,0.3721581628247055,91.4705090374623,52.122838869464005,0.17286306481152247,8,-0.05250000953674405,0.08150029182434082,0.07150018215179443,0.09750008583068848,0.5900006294250488,0,0.09185618939916607,-1.6885194642764016,7.793000221252441,2.3243206670576435,7.6599998474121085,2.169018955993244,7.64300012588501,0.09185618939916607
2740,2010-08-31,7.933000087738037,7.933000087738037,7.769999980926514,7.809999942779541,361370.0,0.007877051979492178,1.650405117270789,1.7324056226787428,36.4134824311452,38.16090158300543,-0.08566246788694265,0.03813215934115455,0.08713168056909915,0.29854712884819357,13.818924047809872,0.16300010681152344,-0.16099621836765188,-0.0044998407363889825,-0.3229006849827165,0.31390100350993855,-0.1637002628595532,0.15470058138677434,0.28283156684150157,100.0,63.98617441842301,0.15920042212316354,8,-0.11450028419494718,0.019500017166137695,0.009499907493591309,0.03549981117248535,0.6039996147155744,1,0.07727208275051067,1.4220238069198199,7.870999813079834,-1.6885194642764016,7.793000221252441,2.3243206670576435,7.6599998474121085,0.07727208275051067
2741,2010-09-01,8.189000129699707,8.199000358581543,7.9000000953674325,7.949999809265138,728861.0,0.03227026838905078,1.3088754041136679,1.9430897460748136,52.97576504156646,39.38440167945845,-0.34660102606263976,-0.22391368080919172,-0.1787009171351226,0.024121834573001877,13.781410988066833,0.29900026321411044,-0.15635787174903282,0.24805018901824916,-0.08002514856703158,0.5761255266035299,0.0840125202256079,0.4120878578108895,-0.629000186920166,98.32492012779552,60.76618653660913,0.1640376687926405,9,-0.30949997901916504,-0.24400019645690918,-0.2665001153945923,-0.22050023078918457,0.31400012969970703,2,0.037977758624323954,1.650405117270789,7.933000087738037,1.4220238069198199,7.870999813079834,-1.6885194642764016,7.793000221252441,0.037977758624323954
2742,2010-09-02,8.116999626159668,8.21399974822998,8.067999839782715,8.21399974822998,414607.0,-0.008792343680507297,2.0103036023281424,-0.4058577071944471,60.033287264246596,42.0557596110528,-0.2833958133854777,-0.15348156320269535,-0.11425185168982033,0.07741068463948864,13.476839155591547,0.14599990844726562,-0.15490929755173255,0.17204968929290754,-0.16283653317876556,0.5069359117645797,0.004606578057071431,0.33949280052874364,-0.5442196750640873,82.67854786040594,38.7012899840582,0.16744311123583616,9,-0.22999978065490723,-0.17199969291687012,-0.20899951457977295,-0.1484997272491455,0.4360008239746094,3,0.06307750492845332,1.3088754041136679,8.189000129699707,1.650405117270789,7.933000087738037,1.4220238069198199,7.870999813079834,0.06307750492845332
2743,2010-09-03,8.062999725341799,8.119999885559082,8.00100040435791,8.095000267028809,464275.0,-0.006652692288396489,1.9024342021097194,0.3299020764511379,52.49109112506364,44.062966519278355,-0.22849901858778132,-0.10377861911411479,-0.0696181670207281,0.11334460354126286,13.062272453887575,0.11899948120117188,-0.1547651330831421,0.11739981174469172,-0.2183941294039471,0.4531937528933305,-0.050497158829628574,0.2852967823190111,-0.4645709823608417,66.88594908925157,21.872190481575444,0.16789697057431946,9,-0.1759998798370379,-0.1179997920990008,-0.15499961376190363,-0.09449982643127619,0.4250001907348615,4,0.05717480568131106,2.0103036023281424,8.116999626159668,1.3088754041136679,8.189000129699707,1.650405117270789,7.933000087738037,0.05717480568131106
2744,2010-09-06,8.081999778747559,8.149999618530272,8.069999694824219,8.069999694824219,281637.0,0.002356449715115838,-12.333227370261168,-0.37499627477278197,56.38888704924003,46.38231947811295,-0.2275316171602748,-0.12592717118262797,-0.10198650551928878,0.0769081924920414,12.898455189763874,0.08699989318847301,-0.15114458290875987,0.1342998743057251,-0.20449172961187223,0.4730914782233224,-0.03509592765307268,0.30369567626452376,-0.45894819555664057,70.27026156250167,22.65463158614338,0.16939580195879858,9,-0.19499993324279785,-0.13699984550476074,-0.17399966716766357,-0.11349987983703613,0.36999988555908025,0,0.04763675320732297,1.9024342021097194,8.062999725341799,2.0103036023281424,8.116999626159668,1.3088754041136679,8.189000129699707,0.04763675320732297
2745,2010-09-07,8.015999794006348,8.144000053405763,7.992000102996826,8.144000053405763,304906.0,-0.008166293806981417,1.3749944120758384,-10.66661368513088,51.27041161163137,48.13295156032337,-0.12970941825874682,-0.0605922903055367,-0.04675447416055256,0.12420846624613802,12.789180841384711,0.15199995040893732,-0.13298299349174592,0.06674990653991664,-0.27304239397759034,0.4065422070574236,-0.10314624371883596,0.23664605679867012,-0.36931028421386713,36.94262002566401,-10.650760973180148,0.16989615025875332,9,-0.10799980163574219,-0.0709998607635498,-0.07449960708618164,-0.047499895095825195,0.5869998931884766,1,0.05551405438299373,-12.333227370261168,8.081999778747559,1.9024342021097194,8.062999725341799,2.0103036023281424,8.116999626159668,0.05551405438299373
2746,2010-09-08,8.046999931335451,8.08899974822998,7.923999786376952,8.039999961853027,421214.0,0.0038672827003167765,2.6263885977782633,-0.0546871507547554,52.836884529343315,50.03662838641399,-0.10881903313877483,-0.11588466680513321,-0.08944820359067407,0.0759680168612018,13.42494078748819,0.16499996185302823,-0.10117553748055919,0.10940003395080744,-0.19697933218794184,0.4157794000895576,-0.0437896491185672,0.2625897170201821,-0.3776180120054704,42.41384866830953,-4.023538672675542,0.15318968306937508,9,-0.11300015449524103,-0.10199999809265314,-0.07849979400634943,-0.07850003242492853,0.7460002899169904,2,0.06089223006080502,1.3749944120758384,8.015999794006348,-12.333227370261168,8.081999778747559,1.9024342021097194,8.062999725341799,0.06089223006080502
2747,2010-09-09,8.069000244140625,8.107000350952147,7.994999885559082,8.107000350952147,205764.0,0.0027339770091836524,4.894744767354772,-5.428610354221802,57.70309756991278,51.815339973637705,-0.07454009741257739,-0.14857400217569072,-0.11452005889374739,0.03877198523173675,14.249924740601443,0.11200046539306463,-0.06316444614559291,0.13335032463073748,-0.16893165472788318,0.43563230398935726,-0.017790665048572407,0.28449131431004737,-0.37783361165464413,64.1595422359888,15.958519129324408,0.15114098967931003,9,-0.08300042152404785,-0.12400031089782715,-0.064750075340271,-0.10050034523010254,0.8039999008178711,3,0.05378609519487143,2.6263885977782633,8.046999931335451,1.3749944120758384,8.015999794006348,-12.333227370261168,8.081999778747559,0.05378609519487143
2748,2010-09-10,8.057999610900879,8.097000122070312,8.050000190734862,8.050000190734862,136745.0,-0.0013633204742724558,-10.750834525507862,-0.21051046529142836,63.061182982582864,53.68600995608136,-0.024581166371554275,-0.1298993072455259,-0.09449946036004597,0.03530072358106118,14.281862363939608,0.046999931335450995,-0.015532712958109762,0.11324970722198469,-0.1924104093730481,0.41890982381701836,-0.03958035107553215,0.2660797655195015,-0.34591965378513834,59.29200178919625,4.8593328030427685,0.15283005829751667,9,-0.06599974632263184,-0.11299967765808105,-0.08274948596954346,-0.08299970626830966,0.7220001220703125,4,0.061429742260568077,4.894744767354772,8.069000244140625,2.6263885977782633,8.046999931335451,1.3749944120758384,8.015999794006348,0.061429742260568077
2749,2010-09-13,8.369000434875487,8.373000144958496,8.055000305175781,8.098999977111816,531699.0,0.038595289028543034,1.2877696360941875,33.752503576530195,76.4608852908349,58.13572138493576,-0.2877742561535168,-0.4346754659083256,-0.3954529502572761,-0.28903737798570184,14.03248675653318,0.31799983978271484,0.04293736849915941,0.40615050792693896,0.04681054769399218,0.7654904681598858,0.22648052781046601,0.5858204880434119,-0.636843686115176,99.10919668401931,36.97580598331889,0.1796699801164732,9,-0.23250031471252264,-0.40250039100646795,-0.3737503290176374,-0.3585004806518537,0.3719997406005877,0,0.014219079342531415,-10.750834525507862,8.057999610900879,4.894744767354772,8.069000244140625,2.6263885977782633,8.046999931335451,0.014219079342531415
2750,2010-09-14,8.312999725341799,8.439999580383299,8.27400016784668,8.420000076293945,325981.0,-0.00669144540850064,1.258505254963051,-0.396296924228934,78.19856363210933,60.93825456166276,-0.19243900151472992,-0.3685062918427242,-0.32759184088158655,-0.2412464819706539,13.944681243726928,0.16599941253661932,0.08605056906040787,0.33169980049133496,-0.05999993351300681,0.7233995344956758,0.13584993348916363,0.5275496674935054,-0.542392372809597,75.38761516638546,7.118776629938893,0.1958498670021706,9,-0.13100004196167347,-0.31299996376037864,-0.3389996290206936,-0.30249977111816584,0.35900020599365234,1,0.016720791959261794,1.2877696360941875,8.369000434875487,-10.750834525507862,8.057999610900879,4.894744767354772,8.069000244140625,0.016720791959261794
2751,2010-09-15,8.496000289916992,8.515000343322754,8.310999870300293,8.376999855041504,464732.0,0.022013782102906276,1.5987231742059322,-1.1121499491969737,80.87141915344418,63.25360254935138,-0.3657773384996297,-0.5391393385651702,-0.4963932228984218,-0.4304541687681738,13.897326247247378,0.20400047302246094,0.12353523500677177,0.48930034637451136,0.03490552741390118,0.9436951653351224,0.2621029368942054,0.7164977558548165,-0.6718415591567028,96.34614679235594,21.170330268453085,0.2271974094803055,9,-0.27650022506713867,-0.4585001468658447,-0.5220001935958871,-0.4855003356933594,0.3839998245239258,2,0.012594090586933948,1.258505254963051,8.312999725341799,1.2877696360941875,8.369000434875487,-10.750834525507862,8.057999610900879,0.012594090586933948
2752,2010-09-16,8.404999732971191,8.50100040435791,8.319999694824219,8.5,273003.0,-0.010710987975577124,2.731932004758487,-0.7983186542823026,73.32307942802998,65.56826791634764,-0.25661338762163943,-0.43732444835533,-0.3913778747934682,-0.3470193422734429,14.105865670907159,0.1810007095336914,0.17258243353432867,0.37719979286193883,-0.11052994745416456,0.8649295331780413,0.13333492270388803,0.6210646630199905,-0.5117568409546553,76.34396252573903,-0.9149588873252839,0.24386487015805128,9,-0.1854996681213379,-0.36749958992004395,-0.4234997034072876,-0.3944997787475586,0.43000030517578125,3,0.046163057776099414,1.5987231742059322,8.496000289916992,1.258505254963051,8.312999725341799,1.2877696360941875,8.369000434875487,0.046163057776099414
2753,2010-09-17,8.479000091552733,8.604999542236326,8.390999794006348,8.470000267028809,1206713.0,0.008804326107382465,-1.562859410780446,-0.09473472870549754,73.2415145720969,67.44078208555395,-0.2965878208247723,-0.49122380577383673,-0.4525034925453735,-0.4300841236744173,14.011057272735886,0.2139997482299787,0.18017720608268029,0.4224501371383642,-0.10103117704421827,0.9459314513209476,0.16070948004707297,0.6841907942296555,-0.5235814544055746,77.09097718807864,1.5624037296501143,0.2617406570912917,9,-0.21450042724609375,-0.39650034904479803,-0.46375012397765936,-0.4685001373290998,0.46799945831299006,4,0.046467749634569344,2.731932004758487,8.404999732971191,1.5987231742059322,8.496000289916992,1.258505254963051,8.312999725341799,0.046467749634569344
2754,2010-09-20,8.508000373840332,8.569000244140625,8.409999847412111,8.5,183757.0,0.0034202479035814193,1.446157796280646,0.8889477588218349,72.54894481014306,69.80506355205524,-0.2892196229519719,-0.48972905110253606,-0.4728300545784663,-0.46641163243648265,13.907279211526152,0.15900039672851385,0.1850901900623878,0.4161504030227654,-0.1297906506620805,0.9620914567076113,0.14317987618034245,0.6891209298651884,-0.47463202808247296,70.69505990008048,-1.6662459306493673,0.2729705268424232,9,-0.24350070953369318,-0.42550063133239746,-0.5062503814697266,-0.4975004196166992,0.43199920654296875,0,0.031969833942083525,-1.562859410780446,8.479000091552733,2.731932004758487,8.404999732971191,1.5987231742059322,8.496000289916992,0.031969833942083525
2755,2010-09-21,8.470000267028809,8.593000411987305,8.442999839782715,8.520000457763674,288794.0,-0.004466396937212513,-1.8845973975956645,-6.249731791632121,63.29228131907804,70.96677430647021,-0.20120599407409223,-0.4143777670830957,-0.42835323217287247,-0.4332398542451621,13.462328807852863,0.15000057220458984,0.20650727873098873,0.3409502744674686,-0.20140710473387458,0.8833076536688127,0.06977158486679613,0.6121289640681402,-0.3680361776935328,54.081827942688975,-14.375816766838668,0.2711786896006719,9,-0.17000055313110352,-0.387500524520874,-0.49700021743774414,-0.4595003128051758,0.4759998321533203,1,0.031995265632067005,1.446157796280646,8.508000373840332,-1.562859410780446,8.479000091552733,2.731932004758487,8.404999732971191,0.031995265632067005
2756,2010-09-22,8.402999877929688,8.539999961853027,8.359999656677246,8.539999961853027,467502.0,-0.007910317235754305,1.627740071699558,2.739991226229661,63.59310565520856,71.62121964928086,-0.08760948598814444,-0.3030587296984635,-0.35900283109338993,-0.3689676329245959,12.29433436544908,0.18000030517578125,0.22208875638997938,0.23594989776611364,-0.2681686843195017,0.740068479851729,-0.01610939327669314,0.4880091888089213,-0.2406715342462853,29.1228868573572,-35.98533955303661,0.25205929104280744,9,-0.07550001144409357,-0.32050013542175293,-0.42999982833862305,-0.3924999237060547,0.677000045776369,2,0.03201238335279366,-1.8845973975956645,8.470000267028809,1.446157796280646,8.508000373840332,-1.562859410780446,8.479000091552733,0.03201238335279366
2757,2010-09-23,8.586000442504883,8.600000381469728,8.35200023651123,8.5,606903.0,0.021778003954973535,3.350867506566845,-0.6277400716995579,72.14217998762902,72.6302193165082,-0.21183832769669486,-0.435454634757539,-0.5423786267635631,-0.5512169510155722,11.15877196898361,0.24800014495849787,0.2568291657224755,0.37265043258667063,-0.10477459828450719,0.8500754634578493,0.13393791715108172,0.6113629480222595,-0.3705515549951297,92.49045380698097,26.466676644955086,0.23871251543558927,9,-0.2560005187988281,-0.5035006999969482,-0.6130003929138184,-0.57550048828125,0.5199995040893555,3,0.034241748984846776,1.627740071699558,8.402999877929688,-1.8845973975956645,8.470000267028809,1.446157796280646,8.508000373840332,0.034241748984846776
2758,2010-09-24,8.520000457763674,8.609999656677246,8.461000442504883,8.609999656677246,303943.0,-0.007686930041894358,2.311123120450138,-1.0464969282973469,67.83382531217572,71.67165709665719,-0.08203893342964896,-0.32906853859860696,-0.4672446304575306,-0.4781037440145006,11.006555640030916,0.14899921417236328,0.28922680608454243,0.27030043601989995,-0.18243481149451846,0.7230356835343175,0.043932812262690746,0.49666805977710915,-0.2578054916867316,65.1165111705831,-0.35482523520710174,0.2263676237572089,9,-0.07800054550171076,-0.4350006580352801,-0.5470004081726092,-0.5095005035400408,0.5709991455078107,4,0.03697177974870436,3.350867506566845,8.586000442504883,1.627740071699558,8.402999877929688,-1.8845973975956645,8.470000267028809,0.03697177974870436
2759,2010-09-27,8.593999862670897,8.619999885559082,8.520000457763674,8.520000457763674,188276.0,0.008685375696170672,-1.7027089723433042,-0.8222229286539064,73.38178844098795,71.13645985319927,-0.1349580385567979,-0.364830411616337,-0.5271287873340924,-0.5456849496174527,10.862696117872545,0.09999942779540838,0.3192637730963277,0.3081498384475694,-0.132566277235723,0.7488659541308618,0.08779178060592407,0.5285078962892147,-0.2831122399099115,90.29848621796403,20.341946400763362,0.22035805784164614,9,-0.12849998474120916,-0.5039999485015851,-0.6209998130798322,-0.5834999084472638,0.5060005187988299,0,0.041075132980642026,2.311123120450138,8.520000457763674,3.350867506566845,8.586000442504883,1.627740071699558,8.402999877929688,0.041075132980642026
2760,2010-09-28,8.545999526977539,8.581000328063965,8.475000381469728,8.564999580383299,136421.0,-0.0055853312148459455,3.156734419117715,-0.25675954326364275,69.91211465965856,69.91875935388975,-0.05635752101057534,-0.28306383941948,-0.45664017895480846,-0.4896601229462014,10.83984270721629,0.11899948120116832,0.34723470158047043,0.22949953079223562,-0.19277054241217684,0.6517696039966481,0.01836449419002939,0.44063456739444185,-0.18565394216885878,72.38788974371748,-1.0091328172677692,0.21113503660220614,9,-0.07599973678588867,-0.45599961280822754,-0.5729994773864746,-0.5354995727539062,0.004000663757322442,1,0.04610344900698915,-1.7027089723433042,8.593999862670897,2.311123120450138,8.520000457763674,3.350867506566845,8.586000442504883,0.04610344900698915
2761,2010-09-29,8.5,8.557999610900879,8.472999572753906,8.506999969482424,181093.0,-0.005382580098715284,-1.7868488524795196,0.3684184108820232,66.87542381235474,69.20235317437027,-0.010874544321284318,-0.2240579188571239,-0.39599258298850515,-0.43810542044239753,11.727514918891425,0.08500003814697266,0.32883010400535895,0.16795001029968226,-0.2574444343771525,0.593344454976517,-0.044747212038735995,0.3806472326381005,-0.09810972707125565,55.223864663473506,-18.542653958358244,0.21269722233841756,9,-0.01399993896484375,-0.4100000858306885,-0.5552500486373901,-0.4895000457763672,-0.19499969482421875,2,0.05247059990377978,3.156734419117715,8.545999526977539,-1.7027089723433042,8.593999862670897,2.311123120450138,8.520000457763674,0.05247059990377978
2762,2010-09-30,8.628999710083008,8.628999710083008,8.461000442504883,8.510000228881836,1227816.0,0.015176436480353939,1.8235294117647058,-16.999999999995687,70.46590468611905,68.8939520759283,-0.11706946087715409,-0.3296336324472655,-0.514475002704252,-0.5615258252291966,12.726489307621621,0.167999267578125,0.31657580000253205,0.27134971618652415,-0.16111867820441006,0.7038181105774584,0.055115518991057044,0.48758391338199125,-0.19221189913340986,100.0,23.394508080108082,0.2162341971954671,9,-0.13849973678588867,-0.5134997367858887,-0.7222497463226318,-0.618499755859375,-0.5289993286132795,3,0.0522656424586565,-1.7868488524795196,8.5,3.156734419117715,8.545999526977539,-1.7027089723433042,8.593999862670897,0.0522656424586565
2763,2010-10-01,8.52400016784668,8.765999794006348,8.473999977111816,8.654999732971191,392446.0,-0.01216821714730576,-1.5281375272994497,-1.1008414810065716,56.51806002603565,67.1127426554719,-0.005604774826444725,-0.1985036595963514,-0.4000581369646419,-0.4515967062654802,14.241654719533766,0.29199981689453125,0.27758857139887994,0.14330015182495082,-0.27183834425684417,0.5584386479067467,-0.06426909621594667,0.3508693998658483,-0.06299972534179688,20.655691571689882,-50.90959326211575,0.20756924804089788,10,0.034999847412109375,-0.31400036811828613,-0.6232502460479736,-0.5135002136230469,-0.42399978637695135,4,0.06827777654708589,1.8235294117647058,8.628999710083008,-1.7868488524795196,8.5,3.156734419117715,8.545999526977539,0.06827777654708589
2764,2010-10-04,8.467000007629395,8.685000419616701,8.451000213623049,8.567999839782715,318610.0,-0.006687020072136396,-2.518815430948036,0.7709936445767783,56.47059200661638,66.35477717630951,0.05025244533130824,-0.117189743474853,-0.3389445265149895,-0.38728185790850667,15.7158638252913,0.23400020599365234,0.25706083932736945,0.06704998016357422,-0.32482257159539074,0.4589225319225392,-0.12888629571590826,0.2629862560430567,0.2989997863769531,5.079306450782235,-63.27598496563119,0.1959362758794821,10,0.09200000762939453,-0.2050001621246338,-0.5662500858306885,-0.4565000534057617,-0.444000244140625,0,0.07369783808666819,-1.5281375272994497,8.52400016784668,1.8235294117647058,8.628999710083008,-1.7868488524795196,8.5,0.07369783808666819
2765,2010-10-05,8.461000442504883,8.597000122070312,8.369999885559082,8.503999710083008,356040.0,-0.0007085821565023798,-1.0177764591192302,0.42573603006439675,48.272466409592084,64.65248392679656,0.061286009871830416,-0.08025732012691478,-0.33210469177281965,-0.37124575475972676,16.86300306488593,0.22700023651123047,0.23051347231555575,0.0388003826141361,-0.30937910904272314,0.38697987427099534,-0.13528936321429264,0.21289012844256483,0.30499935150146484,22.979943935496923,-40.10654453070997,0.1740897458284292,10,0.09799957275390625,-0.19300055503845215,-0.57550048828125,-0.45050048828125,-0.3730001449584943,1,0.0755229766629899,-2.518815430948036,8.467000007629395,-1.5281375272994497,8.52400016784668,1.8235294117647058,8.628999710083008,0.0755229766629899
2766,2010-10-06,8.536999702453612,8.541000366210938,8.480999946594237,8.5,311464.0,0.008982301852501706,1.6666242821116775,-0.8604728530872546,56.613230282910834,62.92704507071677,0.007033169295906916,-0.1240235655743458,-0.4010762039847471,-0.43458892061763343,17.748478313988457,0.07999992370605469,0.204727802955194,0.09029965400695694,-0.21275024118294006,0.39334954919685394,-0.06122529358799156,0.24182460160190544,0.21316009521484602,42.17168068279199,-18.443131709178132,0.15152494759494825,10,0.03100013732910334,-0.20399975776672186,-0.6514997482299787,-0.5264997482299787,-0.8199996948242179,2,0.0015228404280620556,-1.0177764591192302,8.461000442504883,-2.518815430948036,8.467000007629395,-1.5281375272994497,8.52400016784668,0.0015228404280620556
2767,2010-10-07,8.503000259399414,8.680000305175781,8.465000152587889,8.562000274658201,250260.0,-0.003982598598946341,-2.1851820455219193,-1.594607830502387,51.25262061811756,61.084688993599194,0.031313876621194225,-0.058860641531301994,-0.3634907462091448,-0.386948769836426,19.02082185754731,0.2150001525878924,0.19872588059269347,0.034600210189818625,-0.21134850335478106,0.2805489237344183,-0.08837414658248122,0.15757456696211847,0.2319531417846683,33.58596075484785,-23.91428663311109,0.1229743567722999,10,0.06499958038330078,-0.15800046920776367,-0.5907502174377441,-0.5585002899169922,-0.7610001564025879,3,-0.023285893000503988,1.6666242821116775,8.536999702453612,-1.0177764591192302,8.461000442504883,-2.518815430948036,8.467000007629395,-0.023285893000503988
2768,2010-10-08,8.553000450134277,8.576999664306639,8.449999809265138,8.510000228881836,260721.0,0.005880299801189759,1.7912470262736242,-0.7288171208741693,52.2982716934521,58.742076021650774,-0.015101024582092393,-0.07365132916102013,-0.41060399731021135,-0.42410849372069137,20.318675470799946,0.12699985504150035,0.19915429574196786,0.05985035896301305,-0.09493885090041942,0.21463956882644553,-0.0175442459687023,0.1372449638947284,0.16735481042480416,58.09531882943455,2.1705977543129507,0.07739460493171589,10,0.0149993896484375,-0.20800065994262695,-0.637000560760498,-0.6375002861022949,-0.5950002670288086,4,-0.052963877566198136,-2.1851820455219193,8.503000259399414,1.6666242821116775,8.536999702453612,-1.0177764591192302,8.461000442504883,-0.052963877566198136
2769,2010-10-11,8.48799991607666,8.619000434875487,8.472000122070312,8.590999603271483,119624.0,-0.007599734670491798,-1.177794104141768,-2.395329237729782,50.89461599861975,56.629020614868686,0.03719346136112378,0.0007604430444470012,-0.34602356450287175,-0.3462596300873244,21.37275335859906,0.147000312805174,0.16929810942052903,-0.01110014915466273,-0.15452731086109672,0.13232701255177126,-0.08281373000787973,0.060613431698554265,0.2183411294824218,38.06447444925383,-17.345942166219572,0.07171358085321711,10,0.07999992370605469,-0.14300012588500977,-0.5720000267028809,-0.5724997520446777,-0.7579998970031738,0,-0.04571153845937759,1.7912470262736242,8.553000450134277,-2.1851820455219193,8.503000259399414,1.6666242821116775,8.536999702453612,-0.04571153845937759
2770,2010-10-12,8.451999664306639,8.526000022888184,8.435000419616701,8.519000053405763,170369.0,-0.004241311513426771,1.246894684170204,0.6504911900595811,52.51281349035558,55.033175023535435,0.06532747978584119,0.05028636362308525,-0.3095486658052753,-0.29423265139141463,22.082948824859212,0.0909996032714826,0.1474626215594892,-0.05405039787292587,-0.17042816569522756,0.06232736994937582,-0.1122392817840776,0.004138486038225864,0.24088773485244275,6.938470461382558,-49.657455373371484,0.05818888391115103,10,0.116000175476076,-0.10699987411498846,-0.5359997749328596,-0.5364995002746564,-0.6049995422363272,1,-0.05075720750789481,-1.177794104141768,8.48799991607666,1.7912470262736242,8.553000450134277,-2.1851820455219193,8.503000259399414,-0.05075720750789481
2771,2010-10-13,8.602999687194824,8.645000457763674,8.46399974822998,8.526000022888184,409843.0,0.017865597359861374,1.248439184466452,-1.1492420468293463,50.9013405069756,52.85933455918617,-0.07769612576662688,-0.09727379924985513,-0.45447329548547977,-0.4336259480747664,22.71661803072863,0.1930007934570348,0.11375011418356351,0.09159965515136648,-0.032419669593108935,0.2156189798958419,0.029589992779127883,0.15360931752360507,0.0769722114202569,68.57116165371073,15.833407646152395,0.06200966237223787,10,-0.034999847412109375,-0.25799989700317383,-0.6764997243881226,-0.6874995231628418,-0.6069998741149902,2,-0.059862769774941316,1.246894684170204,8.451999664306639,-1.177794104141768,8.48799991607666,1.7912470262736242,8.553000450134277,-0.059862769774941316
2772,2010-10-14,8.793000221252441,8.869000434875488,8.652000427246094,8.696999549865723,423116.0,0.022085381955833983,-1.333347006163028,1.246767401535794,62.79288434604392,53.55653726140931,-0.270424777513691,-0.2705891479708935,-0.6333895987280158,-0.616114141762413,23.686297053998633,0.26600074768066406,0.09209724186966994,0.2622001647949226,0.09454815032045616,0.429852179269389,0.17837415755768937,0.3460261720321558,-0.4230003356933594,82.48843065645305,30.022853611360432,0.08382600723723324,10,-0.17350006103515625,-0.36100006103515625,-0.8535003662109375,-0.877500057220459,-0.868000030517579,3,-0.12237008831438267,1.248439184466452,8.602999687194824,1.246894684170204,8.451999664306639,-1.177794104141768,8.48799991607666,-0.12237008831438267
2773,2010-10-15,8.873000144958496,8.899999618530273,8.779999732971191,8.800000190734863,376742.0,0.009098137347102186,-1.1238754325259515,0.7604108718111738,63.00095723037799,54.28213339738282,-0.33046477777315353,-0.3368274397824784,-0.7015662614034923,-0.6911099802303085,24.31403663493406,0.11999988555908203,0.08014206870175755,0.3225000858306881,0.0976422114678428,0.5473579601935334,0.21007114864926457,0.43492902301211167,-0.4930202484130852,94.19365159448465,44.592250848554755,0.112428937181423,10,-0.23800039291381836,-0.39800024032592773,-0.9075002670288086,-0.9819998741149902,-1.1030001640319824,4,-0.12746534694967715,-1.333347006163028,8.793000221252441,1.248439184466452,8.602999687194824,1.246894684170204,8.451999664306639,-0.12746534694967715
2774,2010-10-18,8.779999732971191,8.916999816894531,8.779999732971191,8.895000457763672,304007.0,-0.010481281468269321,-1.3825951387794704,-1.5753533822799362,60.465134132953224,55.63687425553405,-0.2105363538595224,-0.2344237258530768,-0.5972571046785298,-0.5932122743800186,24.995987736096367,0.13700008392333984,0.047268691331900925,0.21589970588684082,-0.030048404547878604,0.46184781632156025,0.09292565066948022,0.3388737611042014,-0.37921904754638547,71.57671053178282,23.8308036230937,0.12297405521736005,10,-0.10399961471557617,-0.29399967193603516,-0.811499834060669,-0.9469995498657227,-1.1259999275207528,0,-0.09362181946075687,-1.1238754325259515,8.873000144958496,-1.333347006163028,8.793000221252441,1.248439184466452,8.602999687194824,-0.09362181946075687
2775,2010-10-19,8.741000175476074,8.859000205993652,8.609999656677246,8.8100004196167,446725.0,-0.004441863175537852,1.9820457764173787,0.5999983414464246,60.846101220034555,56.1071932485478,-0.14264232563968982,-0.18348808511121817,-0.545395738766068,-0.5487420151306122,25.126430343700402,0.24900054931640625,0.04673878546488908,0.16335015296936106,-0.09050293219067385,0.41720323812939597,0.03642361038934361,0.2902766955493785,-0.30924634216308533,61.14798791591668,13.755291606367969,0.12692654258001734,10,-0.06500005722045898,-0.14550018310546875,-0.689500093460083,-0.8940000534057617,-1.0500001907348633,1,-0.11566183916104589,-1.3825951387794704,8.779999732971191,-1.1238754325259515,8.873000144958496,-1.333347006163028,8.793000221252441,-0.11566183916104589
2776,2010-10-20,8.671999931335451,8.776000022888184,8.642999649047853,8.760000228881836,247379.0,-0.007893861429520532,1.2166750113248637,1.2753621185315975,52.04568201347857,56.195311181365696,-0.05864566209852384,-0.098343875918939,-0.4735804662576282,-0.478129539627167,25.829764218851203,0.13300037384033025,0.04977038603691497,0.08089990615844833,-0.16227115248724466,0.3240709648041413,-0.040685623164398166,0.20248543548129483,-0.21113133900757042,20.195518664981492,-19.694109474946288,0.12158552932284643,10,0.004000186920164239,-0.058000087738038886,-0.5810002088546788,-0.791500091552737,-1.0920000076293963,2,-0.09513374259657004,1.9820457764173787,8.741000175476074,-1.3825951387794704,8.779999732971191,-1.1238754325259515,8.873000144958496,-0.09513374259657004
2777,2010-10-21,8.880000114440918,8.979000091552734,8.666999816894531,8.699999809265138,884058.0,0.02398526115687316,-1.5365846094204303,-2.0454510972636353,65.42460396493723,57.65379254486405,-0.23193499379680205,-0.29849289991750894,-0.6707456806925336,-0.6867085785674867,26.575950709663367,0.3120002746582031,0.07177365018344695,0.2742001056671146,-0.0010961914964902064,0.5494964028307194,0.1365519570853131,0.41184825424891613,-0.39176364863903856,73.17076952897848,29.57387136600139,0.137648148581802,10,-0.17299985885620117,-0.2305002212524414,-0.7515000104904175,-0.9619998931884766,-1.4079999923706064,3,-0.09954958220366428,1.2166750113248637,8.671999931335451,1.9820457764173787,8.741000175476074,-1.3825951387794704,8.779999732971191,-0.09954958220366428
2778,2010-10-22,8.835000038146973,8.960000038146973,8.82699966430664,8.899999618530273,473435.0,-0.005067576093919723,-2.283946547359746,-0.3611081676768569,66.11208260054086,59.34462216729972,-0.15949966387243109,-0.24104221140110127,-0.6077309533269517,-0.641261578958213,27.316678919108195,0.13300037384033203,0.07863419045205688,0.21345005035400355,-0.07681411139525274,0.5037142121032598,0.0683179694793754,0.3585821312286317,-0.30750248228502564,60.97564127414874,11.98989508419453,0.1451320808746282,10,-0.12799978256225586,-0.16949987411499023,-0.7064999341964722,-0.9169998168945312,-1.4110002517700204,4,-0.10299941635347987,-1.5365846094204303,8.880000114440918,1.2166750113248637,8.671999931335451,1.9820457764173787,8.741000175476074,-0.10299941635347987
2779,2010-10-25,8.946999549865723,9.0,8.857999801635742,8.899999618530273,626077.0,0.01267679810245248,-1.1679491566142266,-0.7230805346479452,69.47111582174551,61.2288779818986,-0.22299309434956527,-0.3428162795566543,-0.704266115798827,-0.7478631945519592,28.10115991564399,0.16499996185302734,0.09942526447958855,0.3077995777130127,-0.016361222599721614,0.631960378025747,0.14571917755664643,0.46987997786937896,-0.383381791148512,86.41015295455378,32.724772332047934,0.16208040015636677,10,-0.21499967575073242,-0.2709994316101074,-0.7734998464584351,-0.9164998531341553,-1.5949993133544922,0,-0.13155243412936946,-2.283946547359746,8.835000038146973,-1.5365846094204303,8.880000114440918,1.2166750113248637,8.671999931335451,-0.13155243412936946
2780,2010-10-26,8.9399995803833,9.029999732971193,8.9399995803833,8.979000091552734,455910.0,-0.0007823817854698545,-3.6153319476709553,-0.829799322281517,67.09073731347156,63.02769984928704,-0.1558834479950182,-0.32125633978624,-0.6795333003979174,-0.7339822551137267,29.30439756759748,0.0900001525878924,0.11743703605947076,0.28109960556030344,-0.06627046720715946,0.6284696783277663,0.1074145691765711,0.4547846419440358,-0.3327435975378119,76.74415166128998,20.709993998010845,0.17368503638373167,10,-0.11999988555908203,-0.24899959564208984,-0.7664998769760132,-0.9094998836517334,-1.4559993743896484,1,-0.14384785629684838,-1.1679491566142266,8.946999549865723,-2.283946547359746,8.835000038146973,-1.5365846094204303,8.880000114440918,-0.14384785629684838
2781,2010-10-27,8.946000099182129,9.039999961853027,8.906999588012695,8.970000267028809,462100.0,0.0006711990022902903,-1.6078200381465275,0.6153808534050618,69.24409630188754,63.744501177714106,-0.12081797910444081,-0.30791754287987416,-0.6687841071813434,-0.7363661144851399,30.487539560098785,0.13300037384033203,0.1449151120963723,0.2648001194000251,-0.0965991554640997,0.6261993942641499,0.0841004819679636,0.44549975683208665,-0.2880148663215554,74.7989742252358,15.267414123836033,0.18069963743206222,10,-0.12100028991699219,-0.25,-0.7547503709793091,-0.9155004024505615,-1.440000057220459,2,-0.1402861726500153,-3.6153319476709553,8.9399995803833,-1.1679491566142266,8.946999549865723,-2.283946547359746,8.835000038146973,-0.1402861726500153
2782,2010-10-28,9.079999923706056,9.170000076293944,8.991000175476074,9.020000457763672,595209.0,0.014978741676537455,-2.033895839394791,-2.499960263848123,71.33598405551231,64.6706152693957,-0.23448411061585617,-0.4283593637419667,-0.7839705939492614,-0.8659653073086186,31.528065741804255,0.22399997711181463,0.18024532587573994,0.3762499332428,-0.025467770172284077,0.777967636657884,0.17539108153525795,0.577108784950342,-0.36853262878653936,73.76091997486618,13.467389634507981,0.20085885170754234,10,-0.19000005722046076,-0.3189997673034686,-0.8750001192092913,-1.049500226974489,-1.6300001144409189,3,-0.16519823927352717,-1.6078200381465275,8.946000099182129,-3.6153319476709553,8.9399995803833,-1.1679491566142266,8.946999549865723,-0.16519823927352717
2783,2010-10-29,9.105999946594238,9.199999809265137,9.053999900817873,9.090999603271484,445125.0,0.0028634386681327673,-2.2809061003183406,0.25000794735670173,75.8360989332572,66.37850024720726,-0.25027661618215546,-0.43059884072626353,-0.7879204706302705,-0.890705961785109,32.01273402897272,0.14599990844726385,0.21079414029397014,0.37314996719360316,-0.05705197540636675,0.8033519097935731,0.15804899589361732,0.588250938493589,-0.3211674066548138,72.51466065089664,9.02061558736763,0.21510097129998523,10,-0.20100021362304688,-0.3210000991821289,-0.8997501134872437,-1.075500249862671,-1.6030001640319824,4,-0.17944210785275305,-2.033895839394791,9.079999923706056,-1.6078200381465275,8.946000099182129,-3.6153319476709553,8.9399995803833,-0.17944210785275305
2784,2010-11-01,9.090999603271484,9.229999542236328,9.074000358581543,9.201000213623047,393456.0,-0.001647303251782306,-1.1666688742599043,-7.333206179668129,77.19146028092389,68.19465125397274,-0.20844147405231261,-0.38625665151786137,-0.7473013999476059,-0.8742013406748264,32.748784283411666,0.15599918365478516,0.21319678705467027,0.3269496440887458,-0.11248211818462295,0.7663814063621146,0.10723376295206144,0.5466655252254302,-0.2314369548534323,56.96595706988692,-13.116799018289178,0.21971588113668436,11,-0.15450000762939453,-0.2909998893737793,-0.8274997472763062,-1.057999849319458,-1.294999599456787,0,-0.18336815417906804,-2.2809061003183406,9.105999946594238,-2.033895839394791,9.079999923706056,-1.6078200381465275,8.946000099182129,-0.18336815417906804
2785,2010-11-02,9.100000381469727,9.199000358581543,9.05500030517578,9.149999618530273,353064.0,0.000990075744256247,-1.0571525885558315,0.4545359966708281,74.05613650904151,70.64025730903529,-0.1801024093559569,-0.3635710742687408,-0.7276005694055172,-0.8821731196653957,34.10682869737152,0.1440000534057635,0.21023345838321283,0.3040004253387458,-0.1355768669788393,0.743577717656331,0.08421177917995415,0.5237890714975375,-0.16635035428801892,59.75257610204021,-10.086758892077327,0.21978864615879223,11,-0.15150070190429688,-0.3000006675720215,-0.822250485420227,-1.0620005130767822,-1.3330001831054688,1,-0.19208791996513952,-1.1666688742599043,9.090999603271484,-2.2809061003183406,9.105999946594238,-2.033895839394791,9.079999923706056,-0.19208791996513952
2786,2010-11-03,8.550000190734862,9.151000022888184,8.529000282287598,9.0600004196167,1679626.0,-0.06043957886582363,-1.2536220616640232,10.20016021972995,41.27782630960622,67.95728201399851,0.3919946190046364,0.1975832126655721,-0.15202231722099135,-0.3334375509672789,34.286930108548596,0.6219997406005859,0.20384348496178362,-0.24664978981018315,-0.6846500861718248,0.19135050655145847,-0.46564993799100307,-0.02764964162936323,0.6799993515014666,2.995710501720035,-62.548453188417305,0.2190001481808207,11,0.3294997215271014,0.24999952316284357,-0.27000033855438055,-0.5120003223419172,-0.7670001983642569,2,-0.12467835800709937,-1.0571525885558315,9.100000381469727,-1.1666688742599043,9.090999603271484,-2.2809061003183406,9.105999946594238,-0.12467835800709937
2787,2010-11-04,8.305000305175781,8.616000175476074,8.020000457763674,8.609999656677246,2172803.0,-0.028654956736091308,2.760245969452364,0.5980376757284365,31.77152483070458,64.1416644840167,0.6111189561276813,0.4500638793703846,0.11568803824892626,-0.09374243546728067,34.47136060967833,0.5959997177124006,0.1934947358794883,-0.4817496776580814,-0.9552115704456359,-0.008287784870526949,-0.7184806240518586,-0.24501873126430418,0.9109792518615727,23.553724219247414,-36.78159255065553,0.2367309463937775,11,0.31999969482421875,0.31999969482421875,-0.017000317573547363,-0.2670004367828369,-0.5410003662109375,3,-0.0962071323123449,-1.2536220616640232,8.550000190734862,-1.0571525885558315,9.100000381469727,-1.1666688742599043,9.090999603271484,-0.0962071323123449
2788,2010-11-05,8.100000381469728,8.366999626159668,8.076999664306639,8.328000068664549,1078793.0,-0.02468391525263336,-1.1167793784435536,0.747541547457112,29.64075053551349,59.71606834110204,0.7832633952893016,0.6528584797544479,0.33719689997622915,0.10381264212049324,34.789674059173706,0.2899999618530291,0.19506172769231256,-0.6640995979309068,-1.220689780051213,-0.10750941581060047,-0.9423946889910599,-0.3858045068707536,1.0681400115966788,6.611568945188127,-50.14125424132952,0.27829509106015343,11,0.5249996185302717,0.5249996185302717,0.2029995918273908,-0.005500555038453925,-0.4160003662109393,4,-0.08024698044355516,2.760245969452364,8.305000305175781,-1.2536220616640232,8.550000190734862,-1.0571525885558315,9.100000381469727,-0.08024698044355516
2789,2010-11-08,8.100000381469728,8.239999771118164,7.96999979019165,8.180000305175781,1664960.0,0.0,1.7000152588763744,0.350877339746939,30.349502902827624,55.6337089621416,0.7269255055126749,0.6559299951329685,0.3515316718495658,0.09640398400779304,35.039043878853604,0.26999998092651367,0.15982196466810628,-0.6446996212005605,-1.2651892149072914,-0.0242100274938295,-0.9549444180539268,-0.3344548243471941,1.0222144141845693,10.577748670075154,-43.73463712339698,0.3102447968533658,11,0.4999992847442609,0.4999992847442609,0.28449952602386297,0.062999486923216,-0.370000362396242,0,-0.0737037741718165,-1.1167793784435536,8.100000381469728,2.760245969452364,8.305000305175781,-1.2536220616640232,8.550000190734862,-0.0737037741718165
2790,2010-11-09,8.02299976348877,8.199000358581543,7.980000019073486,8.180000305175781,1436616.0,-0.00950624868575467,1.2461498584165147,1.9625086426817784,30.201359464406792,51.2956270913104,0.737753044165073,0.7369256820765173,0.4402690997759393,0.16809159543087482,35.62187872949053,0.21900033950805664,0.12190963275226707,-0.7002502441406246,-1.3892251572777585,-0.011275331003490763,-1.0447377007091916,-0.3557627875720577,1.0300821318377693,4.4877191239925756,-51.9037442325915,0.34448745656856683,11,0.5769999027252197,0.5769999027252197,0.38750016689300537,0.1400001049041748,-0.2759995460510254,1,-0.028293626619198875,1.7000152588763744,8.100000381469728,-1.1167793784435536,8.100000381469728,2.760245969452364,8.305000305175781,-0.028293626619198875
2791,2010-11-10,8.088000297546388,8.199999809265138,7.98799991607666,8.10200023651123,1467140.0,0.00810177439533577,1.0190554041780027,0.08917127810139368,23.529456763428016,45.98379072552325,0.6015002767137698,0.6654841612169573,0.37974976599038435,0.09937946173759649,35.666530640516115,0.21199989318847834,0.06555272789133504,-0.6094997406005849,-1.353681577881252,0.13468209668008324,-0.9815906592409185,-0.23740882196025126,0.9000966714720562,18.26632151353661,-34.515439197999896,0.37209091864033406,11,0.5119993686676008,0.5119993686676008,0.32549965381622137,0.07499957084655584,-0.28300046920776634,2,-0.039688438102495005,1.2461498584165147,8.02299976348877,1.7000152588763744,8.100000381469728,-1.1167793784435536,8.100000381469728,-0.039688438102495005
2792,2010-11-11,7.717000007629394,8.088000297546388,7.616000175476074,8.079999923706055,1834011.0,-0.04587045947927859,1.4907614535078155,25.928678474117795,19.319468957994474,39.70416517271628,0.8480031833442494,1.0031732378428808,0.753333739590965,0.4661177338632241,35.21461083146736,0.4720001220703143,6.010872078654472e-05,-0.926700019836427,-1.788149543035371,-0.06525049663748295,-1.3574247814358982,-0.4959752582369559,1.210011130659443,13.44872250723816,-36.71457572385147,0.430724761599472,11,0.7059998512268075,0.7059998512268075,0.7334998846054086,0.4459998607635507,0.12300014495849787,3,0.008552544340541646,1.0190554041780027,8.088000297546388,1.2461498584165147,8.02299976348877,1.7000152588763744,8.100000381469728,0.008552544340541646
2793,2010-11-12,7.742000102996826,7.793000221252441,7.570000171661378,7.699999809265138,756787.0,0.003239613236065253,2.0972115063031556,-0.11570331526693418,15.273851092395049,32.8244308184353,0.6807617223384987,0.9371449047376181,0.733001945702048,0.43644678401213,34.67245155150959,0.22300004959106356,-0.07472629430037259,-0.8451499223709114,-1.7878759516691378,0.09757610692731511,-1.3165129370200255,-0.37378690772179723,1.0801301582669893,25.6716468897743,-19.084344072742276,0.4713630146491133,11,0.6425001621246338,0.6579997539520264,0.7144997119903564,0.42099976539611816,0.17799997329711914,4,0.002841621761216606,1.4907614535078155,7.717000007629394,1.0190554041780027,8.088000297546388,1.2461498584165147,8.02299976348877,0.002841621761216606
2794,2010-11-15,7.958000183105469,8.0,7.565000057220459,7.776999950408935,798422.0,0.027899777478048726,2.283020090149259,4.309499210953667,24.742854199422666,27.345177228477656,0.32088917339102707,0.6918781225034945,0.5236638349156362,0.2149885663207396,33.65346102074175,0.434999942779541,-0.167680565864039,-0.5880498647689816,-1.5663763726706765,0.3902766431327134,-1.077213118719829,-0.0988866108181341,0.7389170691981022,61.88980777072142,20.305175754772293,0.4891632539508474,11,0.39999985694885254,0.4394996166229248,0.49849963188171387,0.20499968528747559,-0.05100011825561612,0,-0.03443078179721226,2.0972115063031556,7.742000102996826,1.4907614535078155,7.717000007629394,1.0190554041780027,8.088000297546388,-0.03443078179721226
2795,2010-11-16,7.730000019073486,8.00100040435791,7.704999923706055,7.9790000915527335,470964.0,-0.028650434630049126,1.0204762826970366,-1.3756892395642493,21.92985835576812,25.19540301138453,0.3733831447286864,0.8856615087441657,0.757941644120045,0.4379536573137752,33.97248161208994,0.29600048065185547,-0.283714596638065,-0.7655000209808343,-1.8040373651885648,0.27303732322689633,-1.2847686930847004,-0.24623134887696896,0.8310871698201119,25.98425610746029,-10.928104686750942,0.5192686721038655,11,0.3605000972747803,0.6674997806549072,0.7264997959136963,0.432999849319458,0.1700000762939462,1,0.0,2.283020090149259,7.958000183105469,2.0972115063031556,7.742000102996826,1.4907614535078155,7.717000007629394,0.0
2796,2010-11-17,7.847000122070312,7.855000019073486,7.679999828338622,7.739999771118164,461529.0,0.015135847698335203,1.8455282031401579,-0.429720159864875,21.31228329900729,24.033265063418167,0.16335394909816525,0.7417134922777135,0.6477087891777726,0.31602079832720964,34.33493009936147,0.17500019073486417,-0.40848240009272985,-0.6072499275207521,-1.6812025698639177,0.4667027148224143,-1.144226248692335,-0.07027360634916935,0.5945566110225107,53.91968169538745,20.77331591029469,0.5369763211715832,11,0.11899971961975186,0.5504996776580819,0.609499692916871,0.3159997463226327,0.15400028228759854,2,-0.012743711364462729,1.0204762826970366,7.730000019073486,2.283020090149259,7.958000183105469,2.0972115063031556,7.742000102996826,-0.012743711364462729
2797,2010-11-18,7.995999813079834,8.029999732971191,7.802000045776367,7.8499999046325675,821061.0,0.018988108664666603,1.1308407050067961,1.3644806502789908,25.572209157487308,23.581204910304148,-0.03809281793398345,0.5513595367866859,0.5066380172971403,0.16716791559802147,33.602672183810114,0.22799968719482422,-0.5333831937878131,-0.41405022144317627,-1.4869886515581001,0.6588882086717476,-0.9505194365006382,0.12241899361428565,0.3403701189083055,92.68818417207167,61.8563204064043,0.5364692150574617,11,-0.09349989891052246,0.40149998664855957,0.46050000190734863,0.16700005531311035,-0.1549997329711914,3,-0.02388694212183129,1.8455282031401579,7.847000122070312,1.0204762826970366,7.730000019073486,2.283020090149259,7.958000183105469,-0.02388694212183129
2798,2010-11-19,7.925000190734862,8.069000244140625,7.809999942779541,8.069000244140625,509276.0,-0.00887939269693716,2.5972250736779365,-0.9863023541399943,24.95707854738488,22.982046648588287,0.006115596712339411,0.5804486151993808,0.5852596516388546,0.2439864692566731,32.76430542542255,0.259000301361084,-0.5818922658246724,-0.4395498514175431,-1.51379093135282,0.6346912285177337,-0.9766703913851815,0.09757068855009532,0.3188053562811559,71.42857142857125,42.08892793381139,0.5371205399676386,11,-0.04250025749206365,0.47249960899353116,0.6007499694824228,0.28949999809265226,0.007999897003174716,4,-0.010725556605833853,1.1308407050067961,7.995999813079834,1.8455282031401579,7.847000122070312,1.0204762826970366,7.730000019073486,-0.010725556605833853
2799,2010-11-22,7.769999980926514,8.039999961853027,7.769999980926514,8.039999961853027,423110.0,-0.019558385624969477,1.0,1.8749991721580068,23.12045990667187,22.195280031062183,0.1222370248808824,0.6774848143868688,0.7362118868147434,0.40259019241825555,31.7841288816321,0.26999998092651367,-0.6003281112345311,-0.5357000827789307,-1.604535845028435,0.5331356794705737,-1.070117963903682,-0.001282201654178472,0.3923489073140374,23.13626128196754,-2.259012357133166,0.534417881124752,11,0.11249995231628507,0.6274998188018799,0.7849998474121094,0.45999979972839355,0.17299985885620117,0,0.019305031626209335,2.5972250736779365,7.925000190734862,1.1308407050067961,7.995999813079834,1.8455282031401579,7.847000122070312,0.019305031626209335
2800,2010-11-23,7.653999805450439,7.802000045776367,7.629000186920166,7.75,413611.0,-0.014929237549656027,-1.3698703063200766,0.35555630122688775,28.039221231954784,22.696364972009604,0.20158929804960568,0.7296086773310639,0.8485380414720156,0.5226736250031978,30.810635524720208,0.17299985885620117,-0.6019960463608758,-0.587400269508362,-1.65027962992981,0.47547909091308593,-1.118839949719086,-0.05596058929763803,0.436667223067702,5.681730745263668,-21.615546275503856,0.5314396802107239,11,0.17250037193298517,0.743499994277955,0.9270002841949472,0.5845000743865976,0.243000030517579,1,0.033054646698482015,1.0,7.769999980926514,2.5972250736779365,7.925000190734862,1.1308407050067961,7.995999813079834,0.033054646698482015
2801,2010-11-24,7.690999984741211,7.760000228881836,7.5999999046325675,7.679999828338622,371046.0,0.004834097234288404,1.1476460667505248,-0.11458473031437238,33.24236475614441,24.24335339402626,0.11438076412870135,0.625854130298217,0.8023184785662529,0.48999734510005055,30.105790467218775,0.16000032424926847,-0.6072208838095694,-0.48765008449554514,-1.5232137338302039,0.5479135648391136,-1.0054319091628745,0.030131740171784216,0.3489999771118164,19.402988109581116,-8.022157020385436,0.5177818246673295,11,0.12600016593933105,0.7064998149871826,0.9447500705718994,0.5474998950958252,0.2090001106262216,2,0.027174634123114494,-1.3698703063200766,7.653999805450439,1.0,7.769999980926514,2.5972250736779365,7.925000190734862,0.027174634123114494
2802,2010-11-25,7.579999923706055,7.760000228881836,7.546999931335449,7.699999809265138,504155.0,-0.014432461481651004,-1.2903273771374368,-10.908925397719084,35.04027870526504,26.4396231287896,0.22786624584858828,0.6521522587103306,0.9055529106355316,0.6050071533505648,28.940284147715765,0.21300029754638672,-0.6109211156799708,-0.5236501455307003,-1.499928015569207,0.4526277245078063,-1.0117890805499528,-0.03551121051144701,0.40300004959106417,6.321833830571273,-22.755575366935652,0.4881389350192531,11,0.22800016403198242,0.808499813079834,1.065000057220459,0.6584999561309814,0.2330002784729004,3,0.05554096106718931,1.1476460667505248,7.690999984741211,-1.3698703063200766,7.653999805450439,1.0,7.769999980926514,0.05554096106718931
2803,2010-11-26,7.472000122070312,7.559999942779541,7.3499999046325675,7.559999942779541,1068120.0,-0.014247995082160791,3.7727378636568267,0.7333325386039804,32.99025713537361,27.356001232784145,0.32803525966702995,0.6655851826613253,1.0019863880064621,0.7152957272265654,27.819368326693205,0.23000001907348722,-0.6157104102720856,-0.5499499559402468,-1.4429745486990955,0.34307463681860106,-0.9964622523196711,-0.1034376595608224,0.4499598453521738,17.68118946673713,-13.168869888263124,0.4465122963794241,11,0.23749995231628507,0.8179996013641366,1.206249952316285,0.7974998950958261,0.4279999732971209,4,0.049384361885702166,-1.2903273771374368,7.579999923706055,1.1476460667505248,7.690999984741211,-1.3698703063200766,7.653999805450439,0.049384361885702166
2804,2010-11-29,7.423999786376952,7.677999973297119,7.309999942779541,7.519999980926514,903295.0,-0.006424027691270928,-1.2716059557571484,1.090913524321453,33.51679872185696,28.64343905123846,0.3266751097484235,0.6137626336387774,1.036689249977706,0.7629498437779416,26.30353174050387,0.3680000305175781,-0.5745464718233269,-0.5146003007888806,-1.2910733836409216,0.26187278206315945,-0.9028368422149002,-0.12636375936286015,0.4064465709991465,23.17069506754689,-10.559045099248518,0.3882365414260201,11,0.26550030708313077,0.8459999561309823,1.2622504234313974,0.8455002307891855,0.41700029373169034,0,0.06856146497944415,3.7727378636568267,7.472000122070312,-1.2903273771374368,7.579999923706055,1.1476460667505248,7.690999984741211,0.06856146497944415
2805,2010-11-30,7.3520002365112305,7.519000053405763,7.309999942779541,7.480000019073486,677688.0,-0.009698215508820551,1.0291287530699218,1.3333283662896558,29.824563696700267,29.589247984315456,0.37930453364239014,0.5777114517345083,1.0955055644042488,0.833222957736842,24.88550457366428,0.2090001106262216,-0.5305290312969664,-0.4991998434066769,-1.0985500434190136,0.10015035660565985,-0.7988749434128444,-0.19952474340050852,0.3847657662374875,9.333392673030849,-25.263776901124437,0.29967510000616826,11,0.33749985694885254,0.9179995059967041,1.3519997596740723,0.92799973487854,0.7279996871948242,1,0.08038623289706703,-1.2716059557571484,7.423999786376952,3.7727378636568267,7.472000122070312,-1.2903273771374368,7.579999923706055,0.08038623289706703
2806,2010-12-01,7.484000205993652,7.550000190734862,7.335999965667725,7.4000000953674325,432232.0,0.017954293421658107,-1.018866524065606,-0.656251979063826,42.64984870574068,31.486763489676946,0.21277340082689555,0.38130433229181904,0.9537443541618345,0.6985221497176184,26.914406308456197,0.21400022506713778,-0.5135822794966476,-0.3138998746871948,-0.8362416663723824,0.20844191699799275,-0.5750707705297895,-0.05272897884460104,0.1939997673034668,38.66670057506525,1.3367936728819103,0.2611708958425939,12,0.20549988746643066,0.7859995365142822,1.2714996337890625,0.8109996318817139,0.32599973678588867,2,0.055184342411376486,1.0291287530699218,7.3520002365112305,-1.2716059557571484,7.423999786376952,3.7727378636568267,7.472000122070312,0.055184342411376486
2807,2010-12-02,7.50600004196167,7.5879998207092285,7.4099998474121085,7.539999961853027,621623.0,0.002939582490978365,1.738468761577102,-0.40476041802669577,42.54108425912699,33.44054190209273,0.12734975301822793,0.31239277823217737,0.9161381040490362,0.6714949703117412,27.022155691281704,0.17799997329712003,-0.46462358411304194,-0.2519500255584717,-0.7314518336358233,0.22755178251887997,-0.4917009295971475,-0.012199121519795852,0.10575992584228544,53.26089210005287,13.859119131464453,0.23975090403867583,12,0.16899991035461426,0.7639997005462646,1.254499912261963,0.7939999103546143,0.39099979400634766,3,0.05249134708275216,-1.018866524065606,7.484000205993652,1.0291287530699218,7.3520002365112305,-1.2716059557571484,7.423999786376952,0.05249134708275216
2808,2010-12-03,7.449999809265138,7.6020002365112305,7.420000076293945,7.557000160217285,591836.0,-0.007460729067874761,-1.1796450271826031,3.147076560593497,32.137820029173625,34.44247080459293,0.12168151352080425,0.33434165171616126,0.9576871268528313,0.7271847067063701,27.106879467590616,0.18200016021728516,-0.42410830827722457,-0.2754502296447745,-0.7453526452371575,0.1944521859476085,-0.510401437440966,-0.040499021848583006,-0.1399998664855966,38.043438824907724,1.4248555213153011,0.23495120779619147,12,0.1060001850128165,0.819999933242797,1.3755002021789542,0.9150002002716056,0.5270004272460929,4,0.048724886202329065,1.738468761577102,7.50600004196167,-1.018866524065606,7.484000205993652,1.0291287530699218,7.3520002365112305,0.048724886202329065
2809,2010-12-06,7.502999782562256,7.547999858856201,7.480000019073486,7.506999969482423,428999.0,0.0071140905575870494,-1.7200091553258248,0.0373848018681346,40.898144196810286,35.87124002291021,0.029977011574272794,0.24698574800018047,0.8881682683637102,0.6761272727627237,26.866339077441015,0.09800004959106356,-0.4020919198823254,-0.19260022640228236,-0.637504711133337,0.25230425832877224,-0.41505246876780966,0.029852015963244938,-0.18715983390808066,66.09576905427936,26.969910364543964,0.2224522423655271,12,0.03200030326843262,0.7669999599456787,1.3420000076293945,0.877000093460083,0.804999828338623,0,0.05291221169002913,-1.1796450271826031,7.449999809265138,1.738468761577102,7.50600004196167,-1.018866524065606,7.484000205993652,0.05291221169002913
2810,2010-12-07,7.796000003814697,7.801000118255615,7.449999809265138,7.5999999046325675,1070054.0,0.03905107686840181,2.407764563185444,-48.99773512932538,48.20800691095613,37.534089151222624,-0.26905635539317796,-0.06734552985476583,0.5832606974959145,0.391072291767383,26.12083708481263,0.3510003089904776,-0.36538508843773876,0.11174998283386195,-0.30890817759530975,0.5324081432630328,-0.0985790973807239,0.3220790630484478,-0.47443684940338127,98.92470692469873,59.12263635163764,0.21032908021458557,12,-0.24049997329711914,0.4585001468658447,1.0722496509552002,0.5989997386932373,0.6229996681213379,1,0.0057722006505804835,-1.7200091553258248,7.502999782562256,-1.1796450271826031,7.449999809265138,1.738468761577102,7.50600004196167,0.0057722006505804835
2811,2010-12-08,7.767000198364258,7.927000045776367,7.765999794006348,7.828000068664551,548982.0,-0.0037198313797138782,-4.111064016590727,-0.31122367057380856,41.21260094364721,38.21990273326509,-0.2549532507223935,-0.06706578726139867,0.6012535984247389,0.4240812810253338,25.36058224948005,0.16100025177001953,-0.30711810328678535,0.0988001823425293,-0.27934191585555723,0.4769422805406158,-0.09027086675651397,0.28787123144157256,-0.4262595653991701,69.05226575960043,34.45529132222471,0.1890710490990433,12,-0.1485002040863037,0.4634997844696045,1.1072494983673096,0.6279995441436768,0.6389999389648455,2,0.0402986632352238,2.407764563185444,7.796000003814697,-1.7200091553258248,7.502999782562256,-1.1796450271826031,7.449999809265138,0.0402986632352238
2812,2010-12-09,7.782999992370605,7.880000114440918,7.710000038146973,7.829999923706055,435239.0,0.0020599708507431647,1.3129212863547013,0.770492315870127,44.31089014941659,39.47775084593653,-0.26723149468836915,-0.0820755620185798,0.5700471978982558,0.40928645526540475,23.417578456226067,0.1700000762939453,-0.265178596666253,0.1114999771118157,-0.2695758313513581,0.4925757855749904,-0.07903792711977164,0.30203788134340304,-0.40708379463683997,71.59762089280457,39.938680839197715,0.19053790423158729,12,-0.16449999809265048,0.18000006675720304,1.0567498207092294,0.61199975013733,0.6169996261596671,3,0.003469092950713515,-4.111064016590727,7.767000198364258,2.407764563185444,7.796000003814697,-1.7200091553258248,7.502999782562256,0.003469092950713515
2813,2010-12-10,7.763999938964844,7.835000038146973,7.710000038146973,7.78000020980835,317097.0,-0.0024412249035572486,-1.0161278538110419,0.34043179189577916,49.7302139377959,41.279241425485296,-0.22624775215775816,-0.06465787184440952,0.5766913021765117,0.42934532763525013,21.25945148300406,0.125,-0.24296319566422753,0.09139993190765416,-0.2906584653662847,0.47345832918159214,-0.09962926672931527,0.2824291305446236,-0.3550187103485234,65.82808679431628,31.724126599298643,0.19102919863696902,12,-0.14549994468688965,0.07449984550476074,0.8610000610351562,0.6309998035430908,0.6859998703002947,4,0.017130332051613406,1.3129212863547013,7.782999992370605,-4.111064016590727,7.767000198364258,2.407764563185444,7.796000003814697,0.017130332051613406
2814,2010-12-13,7.684000015258789,7.842999935150146,7.60099983215332,7.800000190734862,396383.0,-0.010303957281679321,1.396044605593652,7.249888243182778,51.394062135087694,43.6758523630839,-0.11788514646595427,-0.006574959160617233,0.6449884844151033,0.5075545501599059,20.246659293735974,0.24200010299682528,-0.21947274751001977,0.02510001659393346,-0.3327514183267848,0.3829514515146517,-0.15382570086642566,0.20402573405429258,-0.24393765761286623,49.056622635058716,10.888277369883063,0.178925717460359,12,-0.052500009536743164,0.09099984169006348,0.9409999847412109,0.7319998741149902,0.6969995498657244,0,0.0381312103944047,-1.0161278538110419,7.763999938964844,1.3129212863547013,7.782999992370605,-4.111064016590727,7.767000198364258,0.0381312103944047
2815,2010-12-14,7.730000019073486,7.920000076293945,7.6599998474121085,7.908999919891357,748867.0,0.005986465867172219,1.5870642045131136,1.543100258971525,51.79723733183793,44.692228877094706,-0.11692277982166654,-0.05541617930371778,0.5877723915256023,0.4583845004437581,19.046924905929174,0.2600002288818368,-0.17828629523925077,0.07110002040863073,-0.2867514145120875,0.428951455329349,-0.1078256970517284,0.25002573786898985,-0.26072140013973666,39.57058355468705,-0.9313234570931428,0.178925717460359,12,-0.06150007247924805,0.024999856948853427,0.8699996471405029,0.7119996547698975,0.7039999961853027,1,0.07477355632615779,1.396044605593652,7.684000015258789,-1.0161278538110419,7.763999938964844,1.3129212863547013,7.782999992370605,0.07477355632615779
2816,2010-12-15,7.747000217437744,7.760000228881836,7.699999809265138,7.730000019073486,826716.0,0.0021992494595486356,1.790702832176321,-0.09497322784304324,58.42584987467988,46.45720283437836,-0.10358635763114243,-0.08463133736633743,0.5570723382713716,0.44089954912249496,17.70732308632302,0.06000041961669833,-0.13192091985047227,0.09310021400451696,-0.25638175694278154,0.44258218495181545,-0.08164077146913229,0.2678411994781662,-0.25025831289343703,45.76811082942696,0.9037143525520435,0.17474098547364905,12,-0.07350015640258789,0.007999658584595615,0.8529994487762451,0.7469995021820068,0.8460001945495605,2,0.08674318260449843,1.5870642045131136,7.730000019073486,1.396044605593652,7.684000015258789,-1.0161278538110419,7.763999938964844,0.08674318260449843
2817,2010-12-16,7.804999828338622,7.8499999046325675,7.722000122070312,7.760000228881836,542536.0,0.007486718635985934,-1.1157021536521137,2.6470043756310484,67.6939362598618,50.407882415565936,-0.1281934554334807,-0.16619475914874915,0.48686044305890785,0.3811667815067201,17.305610497431275,0.12799978256225586,-0.06618630293684635,0.160649824142455,-0.15860214883892088,0.47990179712383085,0.0010238376517675007,0.3202758106331425,-0.2824424353203918,63.94979312159161,15.000546321010525,0.15962598649068793,12,-0.1164999008178702,-0.1059997081756574,0.7949998378753671,0.6949999332427987,0.6770005226135245,3,0.07700196312732155,1.790702832176321,7.747000217437744,1.5870642045131136,7.730000019073486,1.396044605593652,7.684000015258789,0.07700196312732155
2818,2010-12-17,7.8400001525878915,7.90500020980835,7.800000190734862,7.8499999046325675,761719.0,0.004484346575151621,-1.3333421636828653,-0.22221869006364972,72.4138249965575,53.90962472664896,-0.11404777480916017,-0.2191241909697732,0.43819084827253274,0.3439485978211918,17.167121215623872,0.10500001907348722,-0.036780832368481065,0.19990015029907315,-0.1055871597092688,0.5053874603074151,0.04715649529490218,0.35264380530324413,-0.29317620040417314,74.9216732038652,21.77341967543409,0.15274365500417109,12,-0.15150022506713956,-0.1505000591278085,0.5829997062683097,0.5829997062683097,0.6979999542236301,4,0.07142850191878258,-1.1157021536521137,7.804999828338622,1.790702832176321,7.747000217437744,1.5870642045131136,7.730000019073486,0.07142850191878258
2819,2010-12-20,7.920000076293945,7.97599983215332,7.880000114440918,7.9099998474121085,485717.0,0.010204071702683226,-1.7428610354223433,-1.0000476848984592,80.34187598767978,57.480054624062696,-0.1437974805096225,-0.30283690073198954,0.347264911473566,0.26088016512816736,16.99531819384624,0.1359996795654288,-0.00397137827167704,0.2724000692367552,-0.05321736993288351,0.5980175084063939,0.10959134965193584,0.43520878882157454,-0.3503655584946683,82.278557416629,22.613621943056756,0.16280871958481952,12,-0.131500244140625,-0.2304999828338623,0.47224998474121094,0.4799997806549072,0.6000003814697283,0,0.06691915755879618,-1.3333421636828653,7.8400001525878915,-1.1157021536521137,7.804999828338622,1.790702832176321,7.747000217437744,0.06691915755879618
2820,2010-12-21,7.907000064849853,7.989999771118164,7.9000000953674325,7.989999771118164,478833.0,-0.0016414155705634093,1.168674560360308,-8.299780659926874,75.88738704298484,61.332808635100214,-0.12672250088219705,-0.28449722704718106,0.3501231511107923,0.2713595647611493,16.350937344169868,0.08999967575073153,0.05341409476182246,0.2467500448226918,-0.09895255942877501,0.5924526490741586,0.07389874269695884,0.41960134694842477,-0.3048563219022524,71.3794078668272,8.684146346647893,0.17285130212573335,12,-0.11150026321411044,-0.21749997138976962,0.4707498550415048,0.4904997348785409,0.5429997444152859,1,0.059946818817139036,-1.7428610354223433,7.920000076293945,-1.3333421636828653,7.8400001525878915,-1.1157021536521137,7.804999828338622,0.059946818817139036
2821,2010-12-22,7.9000000953674325,7.954999923706055,7.8499999046325675,7.921000003814697,335141.0,-0.0008852876470227811,1.3595576653129653,0.25301184054048054,74.56359294994537,64.69422005738119,-0.11049188285842604,-0.27514341713913115,0.3418229803407149,0.2776727258441509,15.467207419896239,0.10500001907348722,0.09347134143179936,0.22930006980896067,-0.1325735243668964,0.5911736639848186,0.04836327272103169,0.41023686689688965,-0.25907074960277576,66.41798745987846,2.4248571631412617,0.18093679708792884,12,-0.10450029373169034,-0.21050000190734952,0.34399986267089755,0.497499704360961,0.6449999809265128,2,0.0675949257525319,1.168674560360308,7.907000064849853,-1.7428610354223433,7.920000076293945,-1.3333421636828653,7.8400001525878915,0.0675949257525319
2822,2010-12-23,8.00100040435791,8.00100040435791,7.867000102996826,7.889999866485597,223215.0,0.012784849084964467,1.4144081448546943,-5.285762942779473,82.52659478643115,68.33826237389621,-0.19815493892229785,-0.36152165997077645,0.22025548553902397,0.1778912239769319,14.440209351938982,0.13400030136108398,0.10547199966027954,0.3092503547668457,-0.07846471364290153,0.6969654231765929,0.11539282056197209,0.5031078889717193,-0.32516401605790257,100.0,31.372596705082074,0.19385753420487367,12,-0.20000028610229492,-0.31150031089782715,0.18074941635131836,0.3964993953704834,0.6699991226196289,3,0.07399074837028508,1.3595576653129653,7.9000000953674325,1.168674560360308,7.907000064849853,-1.7428610354223433,7.920000076293945,0.07399074837028508
2823,2010-12-27,7.841000080108643,8.050000190734862,7.841000080108643,8.034000396728517,208970.0,-0.019997539827909527,-1.1658007021600552,-1.7387331657967953,67.71489150710464,70.15168785967586,-0.029148810161471417,-0.18177928020811152,0.3548263241844971,0.33798475411021656,12.836313121633902,0.20900011062621893,0.12789606463679526,0.13080003261566198,-0.2478990203217073,0.5094990855530304,-0.05854949385302266,0.3201495590843466,-0.12614400988168661,0.0,-66.0994821952868,0.18934952646868422,12,0.013999938964841974,-0.15149998664855957,0.30899977684020996,0.556499719619751,0.8270001411437988,0,0.08174981052093333,1.4144081448546943,8.00100040435791,1.3595576653129653,7.9000000953674325,1.168674560360308,7.907000064849853,0.08174981052093333
2824,2010-12-28,7.933000087738037,7.933000087738037,7.85699987411499,7.889999866485597,187608.0,0.011733198149402435,2.5348754685178205,-0.22279870834166515,59.096947989938975,70.9627668216871,-0.09176364721318198,-0.2463200181277152,0.24093971811573311,0.24677354930741657,11.802681182672888,0.09200000762939453,0.14719751866942854,0.19735002517700195,-0.1685624818906124,0.5632625322446163,0.014393771643194775,0.38030627871080913,-0.17122384063997398,44.01911910655859,-17.18759776688161,0.18295625353380734,12,-0.05800008773803711,-0.25300002098083585,0.2069997787475586,0.46449971199035645,0.8040003776550293,1,0.07626371012003741,-1.1658007021600552,7.841000080108643,1.4144081448546943,8.00100040435791,1.3595576653129653,7.9000000953674325,0.07626371012003741
2825,2010-12-29,7.942999839782715,7.967999935150146,7.9060001373291025,7.949999809265138,205709.0,0.001260525896140452,1.8836966887711337,-0.16278915034711533,61.989073026226094,71.35868050519224,-0.07640697729222978,-0.22110979718747714,0.20997557603400274,0.2385069466805252,10.777270651178391,0.061999797821043146,0.16099495456805268,0.1777997970581051,-0.1512593203206425,0.5068589144368527,0.013270238368731313,0.3423293557474789,-0.14087224057549985,48.803686930334315,-10.939259799609395,0.16452955868937397,12,-0.05699968338012873,-0.2629997730255136,0.19700002670288086,0.4544999599456787,0.7530002593994141,2,0.07264265763811761,2.5348754685178205,7.933000087738037,-1.1658007021600552,7.841000080108643,1.4144081448546943,8.00100040435791,0.07264265763811761
2826,2010-12-30,7.896999835968018,7.940000057220459,7.809999942779541,7.929999828338622,191435.0,-0.005791263344146813,3.905623031938821,4.714305177110991,57.46071868807448,70.22165633054921,-0.007701852690903621,-0.15028779403018078,0.2362688498667289,0.28127990493251787,9.637025815820605,0.13299989700317383,0.17904369279288446,0.1111498117446903,-0.1946189142632342,0.4169185377526139,-0.041734551259271946,0.26403417474865254,0.15300035476684393,36.24991804369838,-21.084963658851862,0.152884363003962,12,0.028000354766843927,-0.21699976921081632,0.21500015258789062,0.500499963760376,0.9800000190734863,3,0.07002659045000903,1.8836966887711337,7.942999839782715,2.5348754685178205,7.933000087738037,-1.1658007021600552,7.841000080108643,0.07002659045000903
2827,2011-01-03,7.9000000953674325,7.9000000953674325,7.809999942779541,7.896999835968018,564773.0,0.00037992395361974296,58.99491417669743,-0.09091697251686316,59.09091198855599,68.74133266299347,0.004683337432005885,-0.12886402934441143,0.2064849201880241,0.27778363321240374,8.654742994456067,0.09000015258789151,0.19495623825024566,0.09445006847381698,-0.18504246589124573,0.3739426028388797,-0.04529619870871482,0.2341963356563488,0.1452000904083226,37.50002483524364,-17.98554566770401,0.1397462671825315,1,0.02999997138976873,-0.22000002861023127,0.20724987983703524,0.497499704360961,0.8349995613098136,0,0.08164556622027663,3.905623031938821,7.896999835968018,1.8836966887711337,7.942999839782715,2.5348754685178205,7.933000087738037,0.08164556622027663
2828,2011-01-04,7.813000202178955,7.9000000953674325,7.813000202178955,7.9000000953674325,361025.0,-0.011012644574459496,-1.0000000000000204,-28.99745708835789,58.543052045945586,66.31924111391189,0.09772762156201864,-0.013992060883040836,0.26658868438577343,0.3674809548240301,7.702032616292448,0.08699989318847745,0.20090864522559926,-0.010699844360351207,-0.23459006568881513,0.21319037696811272,-0.12264495502458317,0.10124526630388075,0.22749597873687577,1.8988984457522364,-52.152687354030164,0.11194511066423216,1,0.11699986457824618,-0.13300013542175382,0.2852497100830078,0.5754995346069336,0.7219996452331561,1,0.1098168824518011,58.99491417669743,7.9000000953674325,3.905623031938821,7.896999835968018,1.8836966887711337,7.942999839782715,0.1098168824518011
2829,2011-01-05,7.9000000953674325,7.9000000953674325,7.818999767303468,7.8499999046325675,635667.0,0.011135273382459898,2.2400007629364276,-0.5747155416219206,60.67839030415726,64.6293525873755,0.00848463278682754,-0.07349271736282059,0.149538437229098,0.2816200778668465,6.697836585462763,0.08699989318847745,0.19504509446741558,0.056450033187867454,-0.11100461044265142,0.22390467681838633,-0.027277288627391982,0.1401773550031269,0.13588616078567295,56.96212464161851,1.0342257690469765,0.08372732181525945,1,0.02999997138976873,-0.22000002861023127,0.09974980354308993,0.3899996280670157,0.7000002861022958,2,0.09721520463466393,-1.0000000000000204,7.813000202178955,58.99491417669743,7.9000000953674325,3.905623031938821,7.896999835968018,0.09721520463466393
2830,2011-01-06,7.841000080108643,7.90500020980835,7.841000080108643,7.880000114440918,471921.0,-0.007468356271715493,-2.2820550440768317,-0.779997711190344,55.608581700157146,62.523240226287925,0.06385280550944472,-0.011540225938756699,0.17740860444983042,0.34243352426194384,7.060655917979959,0.06400012969970703,0.18004982922544688,-0.0047999858856204725,-0.17076717856220824,0.1611672067909664,-0.08778358222391436,0.07818361045267341,0.19036844977699197,23.846238491728716,-31.98845693378568,0.08298359633829365,1,0.08899998664855868,-0.16100001335144132,0.1387498378753662,0.428999662399292,0.7260003089904785,3,0.11427118685503301,2.2400007629364276,7.9000000953674325,-1.0000000000000204,7.813000202178955,58.99491417669743,7.9000000953674325,0.11427118685503301
2831,2011-01-07,8.079999923706055,8.170000076293945,7.811999797821045,7.879000186920166,681544.0,0.030480785761463736,-1.1373118097436898,-5.153834867769504,63.49361885522642,60.40846512282072,-0.16419588078297398,-0.23809590471167041,-0.09077916240430373,0.10595273762374546,7.90808206711823,0.3580002784729004,0.15492073098927062,0.2185498714447025,0.026836828880391295,0.4102629140090137,0.1226933501625469,0.3144063927268581,-0.26999998092651367,74.99996688632073,19.357675273116627,0.09585652128215577,1,-0.08999991416931152,-0.3269999027252197,-0.1002500057220459,0.18999981880187988,0.6330003738403338,4,0.0762376461995724,-2.2820550440768317,7.841000080108643,2.2400007629364276,7.9000000953674325,-1.0000000000000204,7.813000202178955,0.0762376461995724
2832,2011-01-10,7.809999942779541,8.079999923706055,7.78000020980835,8.079999923706055,710066.0,-0.03341583953910143,1.2222202599292515,-1.343285246259433,48.803819563933594,58.30723490691283,0.0847766180428442,0.03586961209760631,0.1419738043785399,0.37700715032679,8.980123146937421,0.2999997138977051,0.13233413655627313,-0.05280010700225812,-0.24255742169476946,0.1369572076902532,-0.14767876434851335,0.0420785503439971,0.3600001335144043,7.692241856780077,-43.63131123449097,0.0948786573462555,1,0.16500020027160645,-0.019999980926513672,0.16974997520446777,0.45999979972839355,0.8869996070861816,0,0.1366197080767484,-1.1373118097436898,8.079999923706055,-2.2820550440768317,7.841000080108643,2.2400007629364276,7.9000000953674325,0.1366197080767484
2833,2011-01-11,7.896999835968018,7.9000000953674325,7.813000202178955,7.8520002365112305,384113.0,0.011139551066054576,2.4117526062361834,-0.16666519494693863,49.088015960618776,57.19513134809948,0.007326077272431952,-0.04285244311115832,0.017131703975357127,0.2928396985373318,10.110098658819497,0.09000015258789151,0.11323903919119438,0.027549791336059393,-0.15687588767531402,0.2119754703474337,-0.06466304816962776,0.11976263084174654,0.27300024032592773,29.9999144138141,-16.688930688399925,0.09221283950568707,1,0.07800030708312988,-0.10199975967407227,0.0755000114440918,0.372999906539917,0.8410000801086426,1,0.10611622617648275,1.2222202599292515,7.809999942779541,-1.1373118097436898,8.079999923706055,-2.2820550440768317,7.841000080108643,0.10611622617648275
2834,2011-01-12,7.9770002365112305,7.995999813079834,7.863999843597412,7.9000000953674325,456593.0,0.010130480208298875,1.295665730954385,1.7111294783354858,52.6355475492268,56.155850739544,-0.07350653053130607,-0.10516856062853641,-0.10007793659051067,0.21779433865641806,11.04831972494097,0.13199996948242188,0.07745706608699088,0.09290018081665075,-0.07533763427063711,0.2611379959039386,0.008781273273006818,0.17701908836029467,0.18519984245300236,50.51284465251398,6.6602084463536215,0.08411890754364373,1,-0.002000093460083008,-0.16700029373168945,-0.06400036811828613,0.2929995059967041,0.736000061035158,2,0.0699510585880243,2.4117526062361834,7.896999835968018,1.2222202599292515,7.809999942779541,-1.1373118097436898,8.079999923706055,0.0699510585880243
2835,2011-01-13,8.307999610900879,8.352999687194824,8.0,8.0,1816137.0,0.04149421644425222,-1.2922086567727993,3.9999876146420164,62.34865398853219,56.69895466181708,-0.3880985409968094,-0.4117563758450977,-0.4654976496546652,-0.10506143859106132,12.894844333788416,0.37599945068359375,0.07449975703294687,0.3949995756149294,0.15496288687088722,0.6350362643589715,0.27498123124290785,0.51501791998695,-0.5279994010925293,92.14657638097744,49.035421614069946,0.12001834437202104,1,-0.241499662399292,-0.40649986267089844,-0.4054996967315674,-0.037999868392944336,0.5920000076293945,3,0.03514694080939984,1.295665730954385,7.9770002365112305,2.4117526062361834,7.896999835968018,1.2222202599292515,7.809999942779541,0.03514694080939984
2836,2011-01-14,8.418999671936035,8.449000358581543,8.211999893188478,8.314000129699707,847724.0,0.013360624245758679,1.872716974152658,0.3409080353355359,62.575190806623816,57.08609675271351,-0.4663027515464,-0.49522083255513927,-0.5926070290234637,-0.20586449848367216,14.936368822058958,0.23700046539306463,0.08112116085361887,0.4723996639251711,0.15464961778585895,0.7901497100644823,0.31352464085551546,0.6312746869948267,-0.6275394725799561,95.51559342691884,57.13846001324693,0.15887502306965576,1,-0.30449938774108887,-0.3939995765686035,-0.5139995813369751,-0.14899992942810059,0.3109998703002912,4,0.0175793708196037,-1.2922086567727993,8.307999610900879,1.295665730954385,7.9770002365112305,2.4117526062361834,7.896999835968018,0.0175793708196037
2837,2011-01-17,8.406000137329103,8.449000358581543,8.310999870300293,8.418999671936035,388298.0,-0.0015440711620722247,2.780788273870955,-0.12380563124430642,68.646879956238,58.20874429830155,-0.417928548618117,-0.45838911598423415,-0.5883017207450418,-0.18291146950605075,16.787744384685766,0.13800048828125,0.08565439998670765,0.4293501138687148,0.0587114089519325,0.7999888187854971,0.24403076141032365,0.614669466327106,-0.5882383316040061,93.23896058522027,47.94162469907871,0.18531935245839096,1,-0.29149985313415705,-0.3810000419616717,-0.48150014877319514,-0.13600039482116877,0.35499954223632635,0,0.036521550702095285,1.872716974152658,8.418999671936035,-1.2922086567727993,8.307999610900879,1.295665730954385,7.9770002365112305,0.036521550702095285
2838,2011-01-18,8.399999618530272,8.460000038146973,8.319999694824219,8.397000312805176,432586.0,-0.0007138375803951158,1.2764256638883504,-0.23072408480658552,66.34008813983034,58.837821835598554,-0.3575006607552407,-0.4303479025866137,-0.5846356395745289,-0.1690149359691251,18.480272187532393,0.1400003433227539,0.09906686999776859,0.39534962177276434,-0.014372673873269903,0.8050719174187986,0.19048847394974722,0.6002107695957815,-0.5569882706909164,89.93281878673756,42.63663039302472,0.2048611478230171,1,-0.27999949455261053,-0.3694996833801252,-0.6092495918273908,-0.1299998760223371,-0.08500003814697266,1,0.035357136288467705,2.780788273870955,8.406000137329103,1.872716974152658,8.418999671936035,-1.2922086567727993,8.307999610900879,0.035357136288467705
2839,2011-01-19,8.449999809265138,8.470999717712402,8.380000114440918,8.420000076293945,401135.0,0.005952403929229577,1.5277825608964595,10.002225755173448,67.25663774265459,60.132050284764944,-0.35903520384064613,-0.46230879144336967,-0.6364373923997739,-0.21199363247785108,19.937057364429112,0.09099960327148438,0.11439729069988758,0.4188498258590716,-0.034098310704631984,0.8717979624227752,0.19237575757721892,0.6453238941409234,-0.5699691400073261,95.54141803964167,46.43508025940182,0.22647406828185188,1,-0.3244998455047625,-0.41400003433227717,-0.7214999198913592,-0.18000006675720392,-0.4370002746582049,2,0.03408285364642727,1.2764256638883504,8.399999618530272,2.780788273870955,8.406000137329103,1.872716974152658,8.418999671936035,0.03408285364642727
2840,2011-01-20,8.380999565124513,8.479999542236326,8.263999938964844,8.451999664306639,474279.0,-0.008165709550072231,2.401572438029939,-2.366691038560316,66.21982894586712,60.43496251705835,-0.22951677572459062,-0.3752143776064347,-0.567595303675521,-0.1372918111747694,21.052079878370844,0.2159996032714826,0.1379677870115863,0.32614960670471405,-0.14852863771965197,0.8008278511290801,0.08881048449253015,0.563488728916897,-0.4536913719903337,63.05966165868462,11.817854566171846,0.23733912221218317,1,-0.25099968910217463,-0.3109998703002965,-0.6777496337890643,-0.11099982261657892,-0.20799922943115234,3,0.03961350073366132,1.5277825608964595,8.449999809265138,1.2764256638883504,8.399999618530272,2.780788273870955,8.406000137329103,0.03961350073366132
2841,2011-01-21,8.434000015258789,8.539999961853027,8.399999618530272,8.420000076293945,702448.0,0.006323881742557713,-4.1851158519353,-0.1971819634917962,67.31516920139677,62.49177914344315,-0.2537009062041857,-0.40702610402978934,-0.6222367822754267,-0.18831219632012797,22.613809644648132,0.15900039672851385,0.15696885245669812,0.3524500608444221,-0.14507768173207403,0.8499778034209182,0.10368618955617315,0.6012139321326702,-0.4514226872143947,61.5942254333862,8.258332608196937,0.2487638712882482,1,-0.25749993324279785,-0.31400012969970703,-0.7222501039505005,-0.1640002727508545,-0.07400035858154297,4,0.055252502066445164,2.401572438029939,8.380999565124513,1.5277825608964595,8.449999809265138,1.2764256638883504,8.399999618530272,0.055252502066445164
2842,2011-01-24,8.593000411987305,8.689999580383299,8.503000259399414,8.539999961853027,644868.0,0.01885231164819201,-1.9448745578925746,3.7857629427792916,74.16356333673572,65.27795107412283,-0.32402727030574674,-0.5474704157997188,-0.7691041653458424,-0.3432382037504915,24.198790992369453,0.25599956512450994,0.19275877408825437,0.4818504571914666,-0.06362971748683854,1.0273306318697717,0.20911036985231313,0.7545905445306191,-0.5435323678858737,77.23022299431634,16.669620253727714,0.2727400873391528,1,-0.31600069999694824,-0.3870005607604998,-0.8787504434585571,-0.3230006694793701,-0.3430004119873047,0,0.015943107608595852,-4.1851158519353,8.434000015258789,2.401572438029939,8.380999565124513,1.5277825608964595,8.449999809265138,0.015943107608595852
2843,2011-01-25,8.482000350952147,8.689999580383299,8.477999687194824,8.678999900817871,549713.0,-0.01291749746460058,-1.0682827888108721,-3.7169410706253148,67.76556509973241,66.9590641352901,-0.13557538969119065,-0.40684513951512,-0.6478167157034704,-0.22790562490483346,25.549475312260462,0.2119998931884748,0.2000331933636481,0.33880038261413326,-0.2151064960821074,0.8927072613103739,0.06184694326601203,0.6157538219622536,-0.3428578917712546,51.1738487059343,-9.435377034739723,0.27695343934812044,1,-0.13700056076049627,-0.24700045585632147,-0.7882503271102888,-0.2120006084442121,-0.3430004119873029,1,0.03289310505415899,-1.9448745578925746,8.593000411987305,-4.1851158519353,8.434000015258789,2.401572438029939,8.380999565124513,0.03289310505415899
2844,2011-01-26,8.538000106811522,8.659999847412111,8.503999710083008,8.560000419616701,381421.0,0.006602187401830051,-2.466627107329466,0.11167696992289994,71.3149763258472,67.95532217276954,-0.11580698625438934,-0.4376335527426445,-0.6996296507720068,-0.2795066192072344,26.97315229114764,0.1779994964599645,0.2516127790614018,0.364550137519835,-0.2068273028816474,0.9359275779213174,0.07886141731909468,0.6502388577205762,-0.32173765066229265,64.31934236712895,-0.9013172221811061,0.28568872020074115,1,-0.08700037002563299,-0.30300021171569647,-0.8490000963211042,-0.2680003643035871,-0.38700008392333807,2,-0.026118590259833208,-1.0682827888108721,8.482000350952147,-1.9448745578925746,8.593000411987305,-4.1851158519353,8.434000015258789,-0.026118590259833208
2845,2011-01-27,8.520000457763674,8.670000076293945,8.520000457763674,8.600000381469728,336998.0,-0.002108180934957793,-2.7499940395297937,3.636308465906041,65.55871198708834,68.2868245261545,-0.07216101331913904,-0.39441175470365764,-0.6702157639543165,-0.25611438701537814,28.302566839185516,0.14999961853027166,0.30148155968025314,0.3177004575729381,-0.2628775385220141,0.8982784536678912,0.02741145952546198,0.6079894556204142,-0.23741480422167527,41.3796051787823,-21.670288321942863,0.29028899804747654,1,-0.043000698089601386,-0.28500056266784846,-0.781000494956972,-0.2500007152557391,-0.32000064849853516,3,-0.059507147408043415,-2.466627107329466,8.538000106811522,-1.0682827888108721,8.482000350952147,-1.9448745578925746,8.593000411987305,-0.059507147408043415
2846,2011-01-28,8.449999809265138,8.579999923706055,8.449999809265138,8.557000160217285,393640.0,-0.008216038114733704,-1.429900711242672,1.3375056624466315,76.35911223533897,69.14373922383238,0.0030166831196947186,-0.29603541161268865,-0.5931507945698877,-0.1815684429629325,30.158615278991398,0.1300001144409162,0.34302166663005984,0.22004981040954696,-0.35191686178450077,0.7920164826035956,-0.0659335256874769,0.5060331465065708,-0.11037620596535724,0.0,-67.15847736047779,0.28598333609702414,1,0.02699995040893377,-0.2149999141693133,-0.7074998617172259,-0.18000006675720392,-0.3330001831054705,4,-0.032781003529497976,-2.7499940395297937,8.520000457763674,-2.466627107329466,8.538000106811522,-1.0682827888108721,8.482000350952147,-0.032781003529497976
2847,2011-01-31,8.545000076293945,8.590000152587889,8.270000457763674,8.420999526977539,501910.0,0.011242635405108725,1.990641544412573,-1.1588798374302764,76.5138877670353,70.27416140463293,-0.07844192926657456,-0.3586230812417739,-0.6846406185989409,-0.2717761300478756,31.61701218996859,0.3199996948242152,0.344111945207235,0.2828000783920288,-0.2835420658599723,0.8491422226440299,-0.0003709937339717584,0.5659711505180294,0.1449995040893537,65.476236429981,-6.118892711803099,0.28317107212600046,1,-0.06800031661987305,-0.3100001811981201,-0.8025001287460327,-0.27500033378601074,-0.35000038146972656,0,-0.02165013668401694,-1.429900711242672,8.449999809265138,-2.7499940395297937,8.520000457763674,-2.466627107329466,8.538000106811522,-0.02165013668401694
2848,2011-02-01,8.670999526977539,8.689000129699707,8.569999694824219,8.689000129699707,381493.0,0.014745400767537609,12.221827814569536,-0.1451655079062327,77.36588961300245,71.39741161244936,-0.1809905097134088,-0.4395853511159018,-0.8033042437040674,-0.39202601616351984,33.312756885802294,0.14400005340576172,0.3402291545109808,0.36589956283569336,-0.18699896637538593,0.9187980920467727,0.0894502982301546,0.6423488274412321,-0.4009990692138654,95.70391006775871,20.55626625580041,0.2764492646055396,2,-0.1939997673034668,-0.43599963188171387,-0.9257494211196899,-0.4009997844696045,-0.47899913787841797,1,-0.04855259484996044,1.990641544412573,8.545000076293945,-1.429900711242672,8.449999809265138,-2.7499940395297937,8.520000457763674,-0.04855259484996044
2849,2011-02-02,8.668000221252441,8.770000457763674,8.666999816894531,8.699999809265138,424426.0,-0.00034590080598739803,-5.05879053068562,1.7776953642385094,69.14895775630997,71.72287036916524,-0.16071694616639398,-0.3964241935810069,-0.7878558312288906,-0.388202012381063,35.22037772055573,0.1030006408691424,0.32871892256075164,0.3245002508163459,-0.21648505015720154,0.8654855517898934,0.05400760032957308,0.5949929013031188,-0.39799976348876775,79.59995269775355,6.329814607604135,0.2704926504867737,2,-0.14799976348876775,-0.39299988746643066,-0.8957501649856576,-0.39800047874450684,-0.40600013732910156,2,-0.061029103459247724,12.221827814569536,8.670999526977539,1.990641544412573,8.545000076293945,-1.429900711242672,8.449999809265138,-0.061029103459247724
2850,2011-02-03,8.737000465393066,8.74899959564209,8.628000259399414,8.699999809265138,405476.0,0.007960341760426815,2.9672618117006975,-1.156285390713357,67.70604340170472,71.7663008358661,-0.19434533680771793,-0.4161951113086033,-0.8396089016364972,-0.4550737812555248,37.0956788576894,0.12099933624267578,0.3262069968027266,0.3487004756927483,-0.1647716822385803,0.8621726336240769,0.09196439672708401,0.6054365546584126,-0.4470000076293932,93.40000152587855,21.995980705435244,0.2567360789656644,2,-0.21700000762939275,-0.46200013160705566,-0.9595004320144653,-0.46700072288513184,-0.6000003814697266,3,-0.06707112410329019,-5.05879053068562,8.668000221252441,12.221827814569536,8.670999526977539,1.990641544412573,8.545000076293945,-0.06707112410329019
2851,2011-02-04,8.696000099182129,8.75,8.640000343322754,8.75,335834.0,-0.004692727941739139,3.0740688412835775,-1.4594308984999926,65.65871905069386,70.82131813741702,-0.1254659823843749,-0.34433350182371036,-0.7826749990303679,-0.41508374343733934,37.57876715495788,0.1099996566772461,0.3173424108172398,0.2769001007080085,-0.23259138705401838,0.7863915884700363,0.02215435682699507,0.531645844589022,-0.386799641418456,85.19992828369105,15.873891531356193,0.25474574388101384,2,-0.17599964141845525,-0.42099976539611816,-0.9129999876022357,-0.42600035667419434,-0.6759996414184553,4,-0.057037751179837226,2.9672618117006975,8.737000465393066,-5.05879053068562,8.668000221252441,12.221827814569536,8.670999526977539,-0.057037751179837226
2852,2011-02-07,8.876999855041504,8.90999984741211,8.678999900817871,8.75,576880.0,0.020814139120858277,1.3937838171710932,-2.351853487098882,71.66212062022579,71.25426875080517,-0.2927272795904656,-0.46514595845551376,-0.9417310593039048,-0.5945985605658741,38.58530207169825,0.23099994659423828,0.32074978882995,0.404549860954285,-0.0576547978947346,0.8667545198033046,0.1734475315297761,0.635652190378794,-0.5493673972778303,90.29412424687811,22.600860011584743,0.23110232942450956,2,-0.2869997024536133,-0.5319998264312744,-1.074499726295473,-0.6070001125335693,-0.9930000305175781,0,-0.08561453658808049,3.0740688412835775,8.696000099182129,2.9672618117006975,8.737000465393066,-5.05879053068562,8.668000221252441,-0.08561453658808049
2853,2011-02-08,8.734999656677246,8.9350004196167,8.550000190734862,8.899999618530273,687000.0,-0.01599641778563421,2.276575885592324,-1.2992137809850641,61.944662944701285,70.21312281956675,-0.12411729263527249,-0.27104243203057976,-0.7755030995143839,-0.45310564703660816,39.31503071672192,0.3850002288818377,0.31530052397289055,0.22064967155456472,-0.16798754326138798,0.6092868863705174,0.02633106414658748,0.41496827896254196,-0.3724251555346658,48.0517807689833,-15.453025023119316,0.19431860740797668,2,-0.13249921798706055,-0.3774993419647217,-0.9299995899200448,-0.4649999141693115,-0.931999683380127,1,-0.061820261371188345,1.3937838171710932,8.876999855041504,3.0740688412835775,8.696000099182129,2.9672618117006975,8.737000465393066,-0.061820261371188345
2854,2011-02-09,8.534999847412111,8.8149995803833,8.472999572753906,8.76099967956543,729061.0,-0.022896372882195815,1.0479064827082096,1.369696269109604,55.815719055113604,69.13056804934733,0.08427454213720154,-0.02855953574953496,-0.5515525890899351,-0.2552443136166396,39.42735675836521,0.34200000762939453,0.2776768452967264,-0.0072501182556141686,-0.30231413939287677,0.28781390288164843,-0.15478212882424458,0.14028189231301624,-0.12663127279160058,13.419948270488346,-48.06988544548496,0.14753201056863124,2,0.0675005912780744,-0.17749953269958674,-0.7299997806549099,-0.2650001049041766,-0.6339998245239276,2,-0.0401874006379731,2.276575885592324,8.734999656677246,1.3937838171710932,8.876999855041504,3.0740688412835775,8.696000099182129,-0.0401874006379731
2855,2011-02-10,8.600000381469728,8.600000381469728,8.430000305175781,8.581999778747559,416533.0,0.007615762767392065,17.888264900658722,-0.07964874376525252,56.21258649808916,66.8920651896529,0.035554304499569866,-0.07437573824799415,-0.5890321827214908,-0.32142030545709055,38.11823200687489,0.1700000762939471,0.26146653365797334,0.043150377273560636,-0.2312856369436549,0.31758639149077617,-0.09406762983504713,0.1803683843821684,0.3350000381469709,33.66337381569764,-26.66431817394775,0.13721800710860746,2,0.002500057220457208,-0.24250006675720392,-0.7950003147125271,-0.33000063896179377,-1.0630002021789569,3,-0.03930235843648011,1.0479064827082096,8.534999847412111,2.276575885592324,8.734999656677246,1.3937838171710932,8.876999855041504,-0.03930235843648011
2856,2011-02-11,8.567000389099121,8.685000419616701,8.494000434875487,8.621000289916992,330524.0,-0.003837208244980017,1.0988990835302668,-2.9998940397348033,48.92561892278942,63.826701984736694,0.09710813329990309,-0.03132546812096848,-0.5325826951468056,-0.28872979251744013,36.60985215824973,0.1909999847412145,0.2328866708589512,0.002750349044799094,-0.26390612367962873,0.2694068217692269,-0.13057788731741482,0.136078585407013,0.35790002822876055,27.1287233419762,-29.777817910863693,0.13332823636221355,2,0.11549997329711914,-0.20950007438659668,-0.7620003223419198,-0.2970006465911865,-0.7140002250671387,4,-0.05019263285232545,17.888264900658722,8.600000381469728,1.0479064827082096,8.534999847412111,2.276575885592324,8.734999656677246,-0.05019263285232545
2857,2011-02-14,8.713000297546388,8.729999542236326,8.600000381469728,8.63599967956543,338993.0,0.017042126977493854,1.3423460576848836,-1.4259399890504187,59.27710714168096,61.816837265700975,-0.02520543502886241,-0.1614226524535276,-0.6536623278809124,-0.4371153371776888,35.09344016103005,0.16299915313720525,0.22503303182844014,0.13340024948120366,-0.13022752083558053,0.39702801979798785,0.001586364322811562,0.26521413463959576,0.20200211753845032,56.03958975017551,-1.526330606165871,0.13181388515839235,2,-0.03049993515014826,-0.3554999828338641,-0.8415002822875994,-0.4430005550384539,-0.8140001296997088,0,-0.07953630392711752,1.0988990835302668,8.567000389099121,17.888264900658722,8.600000381469728,1.0479064827082096,8.534999847412111,-0.07953630392711752
2858,2011-02-15,8.696999549865723,8.758999824523926,8.609999656677246,8.739999771118164,336207.0,-0.0018364222580333767,2.6790015894507566,-0.5584399499634506,56.597482459924024,60.422228899435865,-0.005731454574323891,-0.12862524605816716,-0.6106081013887525,-0.4225636571551572,33.51012093668429,0.1490001678466797,0.21045639509283376,0.10254950523376394,-0.15177684411151837,0.35687585457904625,-0.024613669438878105,0.22971267990640598,0.20830282302093472,69.35058372409283,12.116824843827366,0.1271631746726415,2,-0.014499187469482422,-0.3229992389678955,-0.8144994974136353,-0.4269998073577881,-0.8379993438720703,1,-0.09348048377837959,1.3423460576848836,8.713000297546388,1.0988990835302668,8.567000389099121,17.888264900658722,8.600000381469728,-0.09348048377837959
2859,2011-02-16,8.73799991607666,8.74899959564209,8.63599967956543,8.718000411987305,256643.0,0.004714311639992141,4.381094030291333,-0.46510235312382175,58.87618791708627,59.44113384558938,-0.03996041379114068,-0.15488407210808397,-0.6252293857801092,-0.4659709466194695,31.80778536374725,0.11299991607666016,0.1898436189462167,0.12914986610412527,-0.12334608649783085,0.3816458187060814,0.002901889803146318,0.2553978424051042,0.15779641545577938,93.61703977900233,32.957724092683215,0.1262479763009782,2,-0.05549955368041992,-0.3384997844696045,-0.8529998064041138,-0.4680001735687256,-0.740999698638916,2,-0.10700388552983109,2.6790015894507566,8.696999549865723,1.3423460576848836,8.713000297546388,1.0988990835302668,8.567000389099121,-0.10700388552983109
2860,2011-02-17,8.713000297546388,8.744999885559082,8.585000038146973,8.697999954223633,324214.0,-0.002861022976696992,3.050653693397878,0.7500357636737334,61.11582260215113,58.936367573529076,-0.0209235772843801,-0.10934254138792632,-0.5830430216736104,-0.4427816299662499,30.89187483055811,0.15999984741210938,0.1558810894735707,0.08755021095276128,-0.14471673401382823,0.3198171559193508,-0.028583261530533477,0.20368368343605603,0.17348011345891834,82.64164795301512,13.718232848110432,0.11613347248329459,2,-0.03049993515014826,-0.24550008773803889,-0.8205002546310443,-0.4430005550384539,-0.738000392913821,3,-0.09319410615501378,4.381094030291333,8.73799991607666,2.6790015894507566,8.696999549865723,1.3423460576848836,8.713000297546388,-0.09319410615501378
2861,2011-02-18,8.899999618530273,8.899999618530273,8.682999610900879,8.725000381469728,555926.0,0.02146210428071993,1.4800108991825613,11.666348782502157,63.921554841151476,58.07630470918748,-0.19661900976943514,-0.2736716037081166,-0.7493934017308153,-0.6297877581520588,29.969315129451157,0.21700000762939453,0.1468914648269397,0.2512495517730713,0.006679372694243568,0.495819730851899,0.12896446223365743,0.37353464131248515,-0.4699993133544922,100.0,29.374810876322357,0.1222850895394138,2,-0.2174992561340332,-0.32649946212768555,-0.9159997701644897,-0.6299998760223389,-0.9989995956420898,4,-0.15314601097304148,3.050653693397878,8.713000297546388,4.381094030291333,8.73799991607666,2.6790015894507566,8.696999549865723,-0.15314601097304148
2862,2011-02-21,8.729999542236326,8.939000129699707,8.71399974822998,8.899999618530273,348697.0,-0.01910113298656757,-1.2277302513549753,-0.971433242506832,52.23654299993052,56.997624715324065,-0.05550023563535866,-0.0979010874618762,-0.560809863915539,-0.46284285787447743,28.55961327330494,0.22500038146972656,0.13100076511133807,0.07439951896667374,-0.17126787900477858,0.32006691693812606,-0.04843418001905242,0.1972332179523999,-0.2905992507934556,40.96030129634968,-25.398216384558687,0.12283369898572653,2,-0.04549932479858221,-0.12849950790405096,-0.6602493524551374,-0.47549939155578436,-0.8489995002746564,0,-0.10045812419134292,1.4800108991825613,8.899999618530273,3.050653693397878,8.713000297546388,4.381094030291333,8.73799991607666,-0.10045812419134292
2863,2011-02-22,8.76099967956543,8.765999794006348,8.619999885559082,8.659999847412111,238866.0,0.003550989570975549,1.6306275345384562,-0.5941163930931405,53.452092948833666,56.734999592404066,-0.09211085718198042,-0.11270608742134058,-0.5718706424767479,-0.49507238037735846,27.03649949080712,0.14599990844726562,0.12014374076507295,0.0914496898651116,-0.14419252088937462,0.3270919006195978,-0.026371415512130625,0.2092707952423538,-0.3016153945922859,49.71739997198246,-14.347928385377216,0.11782110537724282,2,-0.07649946212768555,-0.1594996452331543,-0.6912494897842407,-0.5304996967315674,-0.7059993743896484,1,-0.09839054254611135,-1.2277302513549753,8.729999542236326,1.4800108991825613,8.899999618530273,3.050653693397878,8.713000297546388,-0.09839054254611135
2864,2011-02-23,8.314999580383299,9.109999656677246,8.199999809265138,9.079000473022461,3023105.0,-0.05090744384141488,1.2033914351656707,-7.564377844503767,37.76100182215863,54.68482351730068,0.35693600203663145,0.33279325322521736,-0.10812360703374324,-0.051997486113725344,25.113329303115233,0.9099998474121076,0.0712170398717582,-0.3434003829956076,-0.6223716525570531,-0.06442911343416213,-0.48288601777633033,-0.20391474821488487,0.624000549316408,12.637339604528645,-45.74619538216814,0.13948563478072237,2,0.3400001525878924,0.3400001525878924,-0.2397495508193952,-0.3519995212554914,-0.24499988555908025,2,-0.05484057695750677,1.6306275345384562,8.76099967956543,-1.2277302513549753,8.729999542236326,1.4800108991825613,8.899999618530273,-0.05484057695750677
2865,2011-02-24,8.012999534606934,8.329999923706055,7.918000221252441,8.329999923706055,1917823.0,-0.03631991112649513,1.5993640173406056,0.4149214904763738,32.795960842192684,52.89263928612326,0.6335365803832129,0.6270096533614478,0.20699706697359943,0.24538733790129896,23.432025256101984,0.4119997024536133,0.03365263051838063,-0.620050382614135,-1.0185220410909128,-0.22157872413735724,-0.8192862118525248,-0.42081455337574525,1.0970001220703125,7.969744827994515,-45.07927896843556,0.1992358292383892,2,0.5010004043579102,0.5010004043579102,0.06775033473968506,-0.12249970436096191,0.2240009307861328,3,-0.001996670173271653,1.2033914351656707,8.314999580383299,1.6306275345384562,8.76099967956543,-1.2277302513549753,8.729999542236326,-0.001996670173271653
2866,2011-02-25,8.173000335693361,8.300000190734862,8.029999732971191,8.050000190734862,841172.0,0.019967653859882084,-2.312867498639685,-0.3880125993158936,32.077420419975766,49.870451872600455,0.46016016568477447,0.4692514891223052,0.061698585283670226,0.08044136577709615,22.296692268071883,0.2870006561279279,0.02073986786052906,-0.4461996078491186,-0.8883249145492034,-0.004074301149033843,-0.667262261199161,-0.22513695449907623,0.9369993209838849,21.392637182755276,-25.83205629079554,0.221062653350042,2,0.3409996032714826,0.3409996032714826,-0.07300055027008234,-0.27800059318542747,0.1539993286132777,4,-0.024226162110391747,1.5993640173406056,8.012999534606934,1.2033914351656707,8.314999580383299,1.6306275345384562,8.76099967956543,-0.024226162110391747
2867,2011-02-28,8.359999656677246,8.39900016784668,8.182999610900879,8.196999549865723,681301.0,0.022880131323036457,-1.2617861172969573,1.3252025586353562,40.66700212191268,48.1003985017103,0.24342006618948986,0.2821476225174777,-0.10999212475915243,-0.10992306450499711,22.338882077720946,0.22599983215331854,0.005668403714560455,-0.24995026588439906,-0.7061296276699185,0.20622909590112037,-0.4780399467771588,-0.021860584991639342,0.7023200225830077,37.08050711175756,-9.624841291534487,0.22808968089275988,2,0.15400028228759766,0.15400028228759766,-0.21174967288970947,-0.4349997043609619,0.01900005340576172,0,-0.05490426466973042,-2.312867498639685,8.173000335693361,1.5993640173406056,8.012999534606934,1.2033914351656707,8.314999580383299,-0.05490426466973042
2868,2011-03-01,8.25,8.479999542236326,8.220999717712402,8.390000343322754,588862.0,-0.0131578542098848,-1.6161478477403142,-0.8588972489731919,42.57426382230949,46.289073602290664,0.3166431697001748,0.37839014409865257,0.013225229941419059,-0.004760683499139162,21.782642791477453,0.258999824523924,0.0013504563823296678,-0.3388999462127682,-0.8213166716216307,0.1435167791960943,-0.5801083089172003,-0.09769158350833607,0.7665469009399413,27.8523436237401,-22.110659434455652,0.24120836270443133,3,0.26399993896484375,0.26399993896484375,-0.008500218391418457,-0.25000023841858,0.06299972534179865,1,-0.04472726764100976,-1.2617861172969573,8.359999656677246,-2.312867498639685,8.173000335693361,1.5993640173406056,8.012999534606934,-0.04472726764100976
2869,2011-03-02,8.138999938964844,8.234000205993652,8.109999656677246,8.234000205993652,474002.0,-0.013454552852746215,1.6105305425889676,0.6785716718550964,38.26970975300564,43.75061661905227,0.37296031226224713,0.47192251957802966,0.1338466476644662,0.10174540614107741,21.005990836501766,0.1400003433227539,-0.034579559351328726,-0.4234499931335449,-0.944099204995613,0.0971992187285231,-0.6837745990645789,-0.1631253872025109,0.8336050947875968,39.32384069886437,-12.176292452662722,0.26032460593103435,3,0.375,0.375,0.15099990367889404,-0.13900017738342374,0.13199996948242365,2,-0.010320633298806281,-1.6161478477403142,8.25,-1.2617861172969573,8.359999656677246,-2.312867498639685,8.173000335693361,-0.010320633298806281
2870,2011-03-03,8.151000022888184,8.25,8.149999618530272,8.239999771118164,442624.0,0.0014743929246012755,-1.1977971306106154,0.9368368217637906,39.300403447355635,41.01493313085275,0.30492278481226265,0.43613040886761567,0.13222482732831153,0.08585032841425999,20.449160359880075,0.11100006103515625,-0.06796625861119843,-0.3821498870849602,-0.926839547020764,0.16253977285084353,-0.6544947170528612,-0.10980505711705923,0.7794208183642564,26.888964711916163,-26.549977800945296,0.27234482996790166,3,0.36299991607666016,0.36299991607666016,0.19199979305267334,-0.15100026130676358,0.07199954986572266,3,-0.00993747121046673,1.6105305425889676,8.138999938964844,-1.6161478477403142,8.25,-1.2617861172969573,8.359999656677246,-0.00993747121046673
2871,2011-03-04,8.199999809265138,8.357000350952147,8.16100025177002,8.244999885559082,493208.0,0.006011506102240549,-2.1870144370182847,0.5056202651007591,36.11260275104302,39.22338421430969,0.16336545912261258,0.36687619526067117,0.09461232811422704,0.030789897032279967,19.661070828183973,0.20600032806396307,-0.11063635842636188,-0.3083500862121564,-0.8668123382260671,0.2501121658017542,-0.5875812122191117,-0.029118960205201105,0.6899242071873015,24.324373087818564,-27.59650138868495,0.27923112600695543,3,0.31400012969970525,0.31400012969970525,0.15600001811981024,-0.20000004768371848,0.018000602722166192,4,0.0045122752425093005,-1.1977971306106154,8.151000022888184,1.6105305425889676,8.138999938964844,-1.6161478477403142,8.25,0.0045122752425093005
2872,2011-03-07,8.116999626159668,8.241000175476074,8.100000381469728,8.234999656677246,756257.0,-0.010121973784888216,1.16920977728217,2.6222184546264757,34.84848333859833,37.15631647983909,0.16792649295917172,0.41109686384107746,0.185014070204371,0.104151497467317,18.241592204941544,0.14099979400634588,-0.16060021270933156,-0.3533502578735348,-0.9096165016064415,0.20291598585937187,-0.6314833797399881,-0.07521713600708146,0.7340474384847724,4.4734953244754285,-43.37371144058479,0.2781331218664532,3,0.3970003128051758,0.3970003128051758,0.23900020122528076,-0.11699986457824796,0.016000747680664062,0,0.025871633339759947,-2.1870144370182847,8.199999809265138,-1.1977971306106154,8.151000022888184,1.6105305425889676,8.138999938964844,0.025871633339759947
2873,2011-03-08,8.194999694824219,8.234999656677246,8.119999885559082,8.121000289916992,509028.0,0.00960947052568173,-2.026301259850424,-0.6271134387224,36.0840485078731,36.96998833380737,0.0013366289945775378,0.30626968151457845,0.12063261007863346,0.015591189251903614,17.6943531097446,0.11800003051757812,-0.23423053809277938,-0.24835019111633372,-0.8029483600546499,0.30624797782198243,-0.5256492755854918,0.028948893352824356,0.6187254960845419,36.96471775689819,-4.882529971722576,0.27729908446915796,3,0.004000186920166016,0.319000244140625,0.16100013256072998,-0.19499993324279874,0.08500003814697266,1,0.02245271776825075,1.16920977728217,8.116999626159668,-2.1870144370182847,8.199999809265138,-1.1977971306106154,8.151000022888184,0.02245271776825075
2874,2011-03-09,8.192000389099121,8.25,8.166999816894531,8.237000465393066,340984.0,-0.00036599217044408494,1.3380614657210401,-0.6081140294352656,36.495588574095436,37.38105808179657,-0.016702809785300587,0.2975081792967025,0.1345305693673886,0.00939055638147579,17.60526055583767,0.08300018310546875,-0.28299049575741186,-0.23419952392578125,-0.7980015207867144,0.32960247293515277,-0.5161005223562487,0.0477014745046862,0.5858958030233872,35.797672589096,-0.8526194135896858,0.28190099843046684,3,0.06299924850463867,0.32199954986572266,0.16399943828582764,-0.19200062751770108,0.08899974822998225,2,0.01477042608587853,-2.026301259850424,8.194999694824219,1.16920977728217,8.116999626159668,-2.1870144370182847,8.199999809265138,0.01477042608587853
2875,2011-03-10,8.26200008392334,8.303999900817871,8.170000076293945,8.189999580383299,442700.0,0.008544884216236781,-1.3928644414168938,-1.600008477090702,32.39514973271328,37.4163613387674,-0.053269151847795015,0.21174424252521362,0.0761452660861277,-0.06887272008678025,17.683615320756,0.13399982452392578,-0.3400259811617161,-0.14729981422424387,-0.7094269877720585,0.41482735932357073,-0.4283634009981512,0.13376377254966343,0.48150026936436596,63.034911163557204,32.976988115957084,0.2810635867739073,3,0.0279998779296875,0.2519998550415039,0.13550031185150146,-0.2219998836517334,0.13799953460693182,3,0.001089303368737582,1.3380614657210401,8.192000389099121,-2.026301259850424,8.194999694824219,1.16920977728217,8.116999626159668,0.001089303368737582
2876,2011-03-11,8.13700008392334,8.21399974822998,8.10099983215332,8.213000297546388,557185.0,-0.015129508439879147,1.8974666210201985,-1.0555511404275597,33.220155297320474,36.58893391381271,0.07385368568189143,0.3192458591896745,0.2130295547951846,0.048154673014312976,17.47107738581626,0.16100025177001953,-0.33819622451199116,-0.25079979896545446,-0.820374115959563,0.318774518028655,-0.5355869574625096,0.0339873595316007,0.5734802640829546,18.137151779494307,-10.106227247974484,0.2847871584970546,3,0.1529998779296875,0.3769998550415039,0.26050031185150146,-0.0969998836517334,0.28800010681152166,4,0.010568942846698404,-1.3928644414168938,8.26200008392334,1.3380614657210401,8.192000389099121,-2.026301259850424,8.194999694824219,0.010568942846698404
2877,2011-03-14,8.020000457763674,8.130000114440918,7.980000019073486,8.119999885559082,716805.0,-0.014378717580552536,1.5000039736467745,1.315778246248001,30.005403986598182,35.19239393206701,0.15371755885976945,0.4022913754390789,0.34070222994858135,0.15309923581886942,17.22979547610464,0.15700006484985352,-0.299691113766297,-0.33314943313598455,-0.9037409001859622,0.2374420339139931,-0.6184451666609725,-0.047853699610996614,0.6587806851724665,12.345818916608469,-12.636737418625945,0.2852957335249887,3,0.14849972724914373,0.4939994812011701,0.37749993801116766,0.019999742507932794,0.2889995574951154,0,0.024688272184817617,1.8974666210201985,8.13700008392334,-1.3928644414168938,8.26200008392334,1.3380614657210401,8.192000389099121,0.024688272184817617
2878,2011-03-15,7.883999824523926,7.960000038146973,7.440000057220459,7.75,1670949.0,-0.016957683974705207,2.63636030184099,-1.340005912814619,36.03370186507394,34.94394861118571,0.2596458216430708,0.49989083329323947,0.48882032378333484,0.2768501061824633,17.46247117518489,0.5800004005432147,-0.2737555219589911,-0.42850008010864293,-1.0116494651266468,0.15464930490936002,-0.7200747726176449,-0.136925387599641,0.7643500815448672,51.38887125891103,23.8184179465577,0.29157469250900164,3,0.014500379562377042,0.39100003242492676,0.5835002660751343,0.22600007057189941,0.6190004348754883,1,0.03158302319361628,1.5000039736467745,8.020000457763674,1.8974666210201985,8.13700008392334,-1.3928644414168938,8.26200008392334,0.03158302319361628
2879,2011-03-16,7.802999973297119,8.08899974822998,7.802999973297119,8.0,809478.0,-0.010273953961141502,-1.9035506209774433,-1.4701513782035314,42.05749967627714,35.25029263662144,0.3218140066479567,0.5346637506289227,0.5784415503525437,0.34321650947716265,17.462086324112313,0.28599977493286133,-0.2852580338794013,-0.4627499341964718,-1.0521526471301819,0.12665277873723912,-0.7574512906633277,-0.1680485777296168,0.772848941840774,42.01388678095675,11.469852043295305,0.2947013564668554,3,0.09550023078918368,0.4719998836517334,0.6770004034042358,0.319500207901001,0.624000072479248,2,0.06113030389676122,2.63636030184099,7.883999824523926,1.5000039736467745,8.020000457763674,1.8974666210201985,8.13700008392334,0.06113030389676122
2880,2011-03-17,7.901000022888184,8.0,7.7709999084472665,7.816999912261963,390450.0,0.012559278473206925,-1.6022720191601874,-0.4263964428436918,39.206322415009275,35.59403926595102,0.20631872015686703,0.39285337498918693,0.49228143716239714,0.23111608536168404,17.881768128608382,0.2290000915527335,-0.2939317228683862,-0.3241498708724979,-0.8954219961249628,0.24712225437996782,-0.6097859334987312,-0.0385138082462646,0.6066979607746639,59.56074285591072,26.708286452249936,0.28563606262623287,3,-0.029000043869018555,0.37399983406066895,0.5790003538131714,0.22150015830993652,0.555999755859375,3,0.04809519217062497,-1.9035506209774433,7.802999973297119,2.63636030184099,7.883999824523926,1.5000039736467745,8.020000457763674,0.04809519217062497
2881,2011-03-18,7.5370001792907715,8.0,7.489999771118164,8.0,2099482.0,-0.04607009777787008,1.2030255998830048,-5.511895368441369,21.363947829924697,34.09575754276506,0.521190581320802,0.6846051551159533,0.8564307629152843,0.5786599521384215,17.825545468740977,0.5100002288818359,-0.29383573367907445,-0.6199997425079342,-1.177326208322949,-0.06267327669292033,-0.8986629754154407,-0.34133650960042683,0.9066359287855335,14.057987540038768,-17.50536162418534,0.27866323290750705,3,0.33499979972839355,0.737999677658081,0.9430001974105835,0.5855000019073486,0.9429993629455549,4,0.11450171403879517,-1.6022720191601874,7.901000022888184,-1.9035506209774433,7.802999973297119,2.63636030184099,7.883999824523926,0.11450171403879517
2882,2011-03-21,7.853000164031982,7.920000076293945,7.699999809265138,7.8499999046325675,1465978.0,0.041926492931428694,2.2116807629389728,-0.006480044408697866,37.918440779436175,34.29957890627207,0.18305418582612276,0.3157209784007815,0.5529595278409651,0.24573485561822572,17.593978782751474,0.38299989700317383,-0.29109091478161453,-0.26014978885650564,-0.7629925794710477,0.24269300175803643,-0.5115711841637758,-0.008728393549234603,0.5304177809929715,63.636410391675255,30.298130051409558,0.25142139530727087,3,0.018999814987182617,0.4219996929168701,0.6670001745223999,0.2695000171661377,0.681000232696535,0,0.0728384075837325,1.2030255998830048,7.5370001792907715,-1.6022720191601874,7.901000022888184,-1.9035506209774433,7.802999973297119,0.0728384075837325
2883,2011-03-22,7.89900016784668,7.9099998474121085,7.7709999084472665,7.90500020980835,626261.0,0.00585763438862319,16.375733913511677,-1.9998410680222942,42.39544024967185,34.955117981336116,0.10130433338720302,0.21273817120263416,0.5174764177417082,0.1824902544928122,18.05988930663363,0.13899993896484197,-0.2859961808349176,-0.17104980945587123,-0.5788785522840207,0.23677893337227918,-0.3749641808699469,0.03286456195820353,0.42781270391000525,68.28053628659268,34.224684138340244,0.20391437141407506,3,-0.02700018882751465,0.37599968910217285,0.6210001707077026,0.23650002479553223,0.7010002136230487,1,0.05190528404861117,2.2116807629389728,7.853000164031982,1.2030255998830048,7.5370001792907715,-1.6022720191601874,7.901000022888184,0.05190528404861117
2884,2011-03-23,7.859000205993652,7.929999828338622,7.801000118255615,7.801000118255615,387766.0,-0.005063927206363283,-3.4482591359394603,-9.666613685130732,40.909090909090935,35.90111144537808,0.09957174960096538,0.2285416433369143,0.5651662592240587,0.20507746336321375,19.419113328967306,0.12899971008300692,-0.27235606533417034,-0.18824980258941615,-0.5893496780536314,0.21285007287479818,-0.38879974032152376,0.01230013514269146,0.41460389689085986,72.35299397502496,35.84601252660964,0.2005499377321072,3,-0.03200030326843262,0.4159996509552002,0.6692501306533813,0.31349992752075195,0.7480001449584943,2,0.08194427236617408,16.375733913511677,7.89900016784668,2.2116807629389728,7.853000164031982,1.2030255998830048,7.5370001792907715,0.08194427236617408
2885,2011-03-24,7.997000217437744,8.0,7.8499999046325675,7.8499999046325675,417579.0,0.017559486935608826,-1.0408132813462871,2.5344843178361645,44.01180868778006,37.10018404431803,-0.0893697953849042,0.09410643141863773,0.4259475165434061,0.05014666779931076,19.61082906836939,0.15000009536743253,-0.26430125390816617,-0.04944982528686559,-0.4509009878400665,0.3520013372663353,-0.25017540656346604,0.15127575598973486,0.22658764270692444,99.41180760470777,58.82893251575807,0.20072558127660056,3,-0.21200013160705566,0.2779996395111084,0.5440000295639038,0.18050003051757812,0.47699975967407227,3,0.05377014088370191,-3.4482591359394603,7.859000205993652,16.375733913511677,7.89900016784668,2.2116807629389728,7.853000164031982,0.05377014088370191
2886,2011-03-25,7.9749999046325675,8.053999900817871,7.901999950408935,8.0,342729.0,-0.002751070677377787,1.2857153100698897,-0.17006831407607823,45.654841547882874,38.839010440016324,-0.10366758661286912,0.10594429793788063,0.44286991374743945,0.06369831591746777,19.700253027127687,0.15199995040893644,-0.25910308935952386,-0.061550116539002,-0.4596123591318273,0.3365121260538233,-0.26058123783541465,0.13748100475741065,0.20157268733664768,77.68362266834741,31.1892428606971,0.1990311212964126,3,-0.21050000190734774,0.29999995231628507,0.6000003814697275,0.2175002098083505,0.6650004386901864,4,0.06043885641114599,-1.0408132813462871,7.997000217437744,-3.4482591359394603,7.859000205993652,16.375733913511677,7.89900016784668,0.06043885641114599
2887,2011-03-28,7.901000022888184,8.0,7.820000171661378,7.980000019073486,564438.0,-0.009278982147874149,2.02520826571458,3.159987793015204,40.98160051205902,39.388776956348,-0.05400198098190501,0.15156474783855245,0.5112463771509255,0.13264540436963124,20.423760982978575,0.17999982833862216,-0.25547493194254045,-0.11260001659393382,-0.4841896203747975,0.2589895871869299,-0.2983948184843648,0.07319478529649803,0.23137821699610583,45.93643743660408,-1.6905370989607604,0.18579480189043168,3,-0.11150026321411133,0.37399983406066895,0.7270002365112305,0.2915000915527344,0.6470003128051776,0,0.0732818020087147,1.2857153100698897,7.9749999046325675,-1.0408132813462871,7.997000217437744,-3.4482591359394603,7.859000205993652,0.0732818020087147
2888,2011-03-29,7.88100004196167,7.940999984741211,7.8499999046325675,7.929999828338622,385597.0,-0.0025313227273227046,1.563378957407109,0.6202504904179758,40.55857989947334,39.22223031448091,-0.03852341708067364,0.15020378098790843,0.5254680397580405,0.15069826040495116,21.606059579321666,0.09100008010864347,-0.24757062557492304,-0.11414999961853045,-0.4727332438152452,0.24443324457818427,-0.29344162171688737,0.06514162247982735,0.20983550696278996,31.62055037986803,-16.77973069359819,0.17929162209835756,3,-0.10900020599365234,0.3939998149871826,0.7620000839233398,0.38899993896484375,0.6919999122619629,1,0.08285754996701011,2.02520826571458,7.901000022888184,1.2857153100698897,7.9749999046325675,-1.0408132813462871,7.997000217437744,0.08285754996701011
2889,2011-03-30,8.055000305175781,8.159999847412111,7.886000156402588,7.907999992370605,1005972.0,0.02207844972562656,-1.86910694135154,-3.000019462826075,44.08909963034917,39.76476111618535,-0.19335118128418838,-0.03205570042300643,0.34598031787513683,-0.024257092254680757,21.963260292734184,0.27899980545044123,-0.21798423178752913,0.064050245285034,-0.28936934833663486,0.417469838906702,-0.11265955152579998,0.240760042095868,-0.6150002479553223,69.11775224359064,21.63636565869443,0.176709796810834,3,-0.23000049591064364,0.2199995517730713,0.5879998207092285,0.21499967575073242,0.5909996032714862,2,0.06765984551779036,1.563378957407109,7.88100004196167,2.02520826571458,7.901000022888184,1.2857153100698897,7.9749999046325675,0.06765984551779036
2890,2011-03-31,8.069999694824219,8.149999618530272,8.050000190734862,8.149999618530272,386469.0,0.0018621215493683785,1.4999880790597873,-0.5442160100167874,47.95854974071795,42.719716884051266,-0.20322858565374613,-0.056322245074902355,0.3277790486920935,-0.03890456656723451,22.425590615467033,0.09999942779541016,-0.19613359296313515,0.08309965133666974,-0.26440437967665176,0.43060368234999125,-0.09065236416999056,0.25685166684333005,-0.6155996417999265,73.52934164152705,21.413425177634906,0.17375201550666067,3,-0.13999986648559393,-0.10999989509582608,0.5850000381469727,0.28550004959106445,0.5900001525878924,3,0.06654283475033318,-1.86910694135154,8.055000305175781,1.563378957407109,7.88100004196167,2.02520826571458,7.901000022888184,0.06654283475033318
2891,2011-04-01,8.237000465393066,8.298999786376951,8.062999725341799,8.062999725341799,611661.0,0.02069402439704615,-1.7126328424306678,-2.1750113248933336,56.416318368005236,44.775036616114484,-0.2911049100909544,-0.2323200607046676,0.15774232198385008,-0.20561662094666744,23.202345123131927,0.2360000610351527,-0.17616599251273346,0.24825038909912145,-0.10438652075070642,0.6008872989489493,0.07193193417420751,0.4245688440240354,-0.7684884164810182,87.05649877804188,28.674383987698327,0.17631845492491394,4,-0.20200061798095703,-0.27700066566467374,0.27699947357177734,0.1184992790222168,0.8629999160766602,4,0.028772550482967674,1.4999880790597873,8.069999694824219,-1.86910694135154,8.055000305175781,1.563378957407109,7.88100004196167,0.028772550482967674
2892,2011-04-04,8.326999664306639,8.36299991607666,8.239999771118164,8.239999771118164,484582.0,0.01092621024991991,-1.8275930107644751,0.49999725956821245,63.465044782124444,47.116103786387,-0.342850862175343,-0.32230464693007477,0.06056452840206994,-0.2888770148107387,23.649202658944912,0.12599945068359375,-0.1555342941851503,0.32774958610534455,-0.052398747642632415,0.7078979198533215,0.13767541923135518,0.517823752979333,-0.8252681058959945,92.9824072189237,32.32293360716431,0.1900741668739887,4,-0.24499964714050115,-0.3669998645782462,0.1870002746582049,0.058000087738038886,0.6950006484985369,0,0.037588650370406596,-1.7126328424306678,8.237000465393066,1.4999880790597873,8.069999694824219,-1.86910694135154,8.055000305175781,0.037588650370406596
2893,2011-04-05,8.378999710083008,8.380000114440918,8.300000190734862,8.329999923706055,420514.0,0.006244751756057543,2.137215303489355,0.5632166268388513,67.82177735772561,50.106402280679745,-0.35716202130877583,-0.37925782843044864,0.005420537170969908,-0.33416664436918,24.09086442451746,0.07999992370605646,-0.06766834117991216,0.3705496311187737,-0.03743247880104761,0.778531741038595,0.16655857615886305,0.5745406860786844,-0.8255920502124026,99.79748897917264,35.260151898885994,0.20399105495991074,4,-0.27899956703186035,-0.41899991035461515,0.13500022888183594,0.026000022888183594,0.7480001449584961,1,0.020169546659249082,-1.8275930107644751,8.326999664306639,-1.7126328424306678,8.237000465393066,1.4999880790597873,8.069999694824219,0.020169546659249082
2894,2011-04-06,8.312999725341799,8.449000358581543,8.312999725341799,8.380000114440918,771743.0,-0.007876833395970562,-3.059696818731925,-1.367360840794047,63.00504411948875,52.21676177309182,-0.2458426893797654,-0.3201419310512703,0.06563951381279054,-0.2652208100339113,24.592855022544818,0.13600063323974432,-0.025993980638055803,0.2984996795654311,-0.1242637576722938,0.721263116803156,0.08711796094656776,0.5098813981842936,-0.6934646691055688,65.9146425993476,0.716908980102076,0.2113817186188626,4,-0.1784994602203387,-0.3684995174407977,0.2010002136230451,0.10300016403198065,0.8930006027221644,2,0.031276342773022714,2.137215303489355,8.378999710083008,-1.8275930107644751,8.326999664306639,-1.7126328424306678,8.237000465393066,0.031276342773022714
2895,2011-04-07,8.270999908447267,8.366000175476074,8.210000038146973,8.350000381469728,659653.0,-0.005052305820063552,1.810811739638553,1.1791046900576785,79.08082241210921,55.93075964689476,-0.17979613256514249,-0.2924261394976311,0.10183136046816088,-0.21684895105690494,25.534550222095337,0.15600013732910156,0.00461479274264498,0.2560498714447039,-0.16784044435443057,0.6799401872438393,0.044104713545136676,0.4679950293442712,-0.568518321976506,53.885969398469925,-17.04609999543588,0.21194515789956767,4,-0.13649964332580744,-0.3264997005462664,0.24300003051757635,0.17400002479553045,0.9730005264282209,3,0.045339137244700956,-3.059696818731925,8.312999725341799,2.137215303489355,8.378999710083008,-1.8275930107644751,8.326999664306639,0.045339137244700956
2896,2011-04-08,8.222999572753906,8.369000434875487,8.210000038146973,8.270000457763674,444882.0,-0.005803450154114764,-3.356177984479872,0.5949443492117369,68.61164106345245,59.00076415260513,-0.10383711077911606,-0.25049563333744906,0.14560288544633693,-0.16455916070681553,26.182726593838346,0.15900039672851385,0.04335403542373584,0.2037495613098148,-0.22704232859904216,0.6345414512186709,-0.011646383644613678,0.4191455062642433,-0.4458661090720666,5.439128526395595,-63.67222477938596,0.21539594495442815,4,-0.07349944114685059,-0.2784993648529053,0.2910003662109375,0.2220003604888916,1.1010007858276367,4,0.053143657711738346,1.810811739638553,8.270999908447267,-3.059696818731925,8.312999725341799,2.137215303489355,8.378999710083008,0.053143657711738346
2897,2011-04-11,8.218000411987305,8.300000190734862,8.168000221252441,8.27400016784668,483574.0,-0.0006079485621239833,1.4444483690373644,1.1914617320022276,66.73664954787989,61.90943855798364,-0.054917812202177174,-0.24232644756802202,0.14316534478381016,-0.15763516799453114,26.383922362282323,0.1319999694824201,0.06883405284857069,0.18885040283203125,-0.2510189099144249,0.6287197155784874,-0.031084253541196816,0.4087850592052593,-0.3736802588154946,17.79365348718819,-49.29857006601324,0.21993465637322818,4,-0.05050015449523926,-0.2735002040863037,0.29599952697753906,0.22699952125549316,0.9519996643066388,0,0.10732537421096744,-3.356177984479872,8.222999572753906,1.810811739638553,8.270999908447267,-3.059696818731925,8.312999725341799,0.10732537421096744
2898,2011-04-12,8.133000373840332,8.258999824523926,8.10200023651123,8.199999809265138,301572.0,-0.010343153308070674,-1.4341076101902916,1.1964237057221025,63.727474442845434,64.09148020381656,0.07776554512794753,-0.1451577519877283,0.21552568460877808,-0.07005136617375385,24.92305595475305,0.1569995880126953,0.09214441461341494,0.09140033721923757,-0.3452544262953481,0.5280551007338232,-0.12692704453805526,0.3097277189765304,-0.2282122001275484,8.933754012576404,-55.11804021693035,0.2183273817572929,4,0.1164999008178711,-0.18850016593933105,0.3809995651245117,0.3119995594024658,1.0260000228881836,1,0.10930774598563864,1.4444483690373644,8.218000411987305,-3.356177984479872,8.222999572753906,1.810811739638553,8.270999908447267,0.10930774598563864
2899,2011-04-13,8.279999732971191,8.289999961853027,8.149999618530272,8.170000076293945,486821.0,0.01807443162103861,1.153849539669176,-1.641799755174039,64.05163486248176,65.87960077290143,-0.03795232736053222,-0.26834752568944253,0.05743086073514014,-0.21111102524755765,24.022925491394396,0.1569995880126953,0.1368542308928511,0.21454970836639475,-0.2193307149714201,0.6484301317042087,-0.00239050330251267,0.4314899200353022,-0.32079034077153157,66.66642854591608,6.794663437016482,0.216940211668907,4,-0.023999691009521484,-0.33549952507019043,0.07650017738342285,0.16500020027160645,0.7659997940063477,2,0.10229470403211893,-1.4341076101902916,8.133000373840332,1.4444483690373644,8.218000411987305,-3.356177984479872,8.222999572753906,0.10229470403211893
2900,2011-04-14,8.281000137329103,8.319999694824219,8.211999893188478,8.279000282287598,438301.0,0.00012082178625294482,1.7000298027060412,0.0181805571209511,65.51727473160959,66.89081814663524,-0.006565130821423182,-0.25235813036431054,0.042893427546852436,-0.2042534191841181,22.920176829925282,0.10799980163574041,0.18828252143520707,0.19655010700225972,-0.24027964353224007,0.6333798575367604,-0.021864768264990175,0.4149649822695096,-0.2728116484912544,67.04111154766693,9.033195903595292,0.2184148752672502,4,-0.00549983978271662,-0.33649992942810236,0.10349965095519842,0.1639997959136945,0.6589994430541974,3,0.11170150650827093,1.153849539669176,8.279999732971191,-1.4341076101902916,8.133000373840332,1.4444483690373644,8.218000411987305,0.11170150650827093
2901,2011-04-15,8.399999618530272,8.470000267028809,8.274999618530272,8.321000099182129,771684.0,0.014370182251868702,-1.280702928496909,39.50262279443231,74.1998279498279,68.08357183193561,-0.11176493230928664,-0.31978436938828914,-0.08721763575493391,-0.31521392507772283,20.948780901005893,0.19500064849853693,0.22692409152880977,0.2723996162414526,-0.10289757087737783,0.647696803360283,0.08475102268203649,0.4600482098008678,-0.347729942718054,80.9780862245898,20.55741289620952,0.18764859355941532,4,-0.11399936676025213,-0.44499945640563787,0.0020003318786638857,0.04500031471252619,0.5860004425048846,4,0.10047629222308108,1.7000298027060412,8.281000137329103,1.153849539669176,8.279999732971191,-1.4341076101902916,8.133000373840332,0.10047629222308108
2902,2011-04-18,8.425000190734862,8.550000190734862,8.359999656677246,8.430000305175781,1104343.0,0.0029762587309454247,-1.8147980700626332,-0.06329297294689548,76.25486330729285,69.02058138188754,-0.13566929029081898,-0.3159329855970814,-0.12910343382741196,-0.3301761771191938,19.01212388105849,0.1900005340576154,0.25950615516388353,0.2688001871108998,-0.10556538092496126,0.64316575514676,0.08161740309297016,0.45598297112883035,-0.32260284397665373,72.09821143472641,7.702618667372548,0.1871827840179302,4,-0.09899997711181463,-0.43000006675720126,-0.023000240325925958,0.019999742507936347,0.6870002746582049,0,0.10670624896072156,-1.280702928496909,8.399999618530272,1.7000298027060412,8.281000137329103,1.153849539669176,8.279999732971191,0.10670624896072156
2903,2011-04-19,8.309000015258789,8.494000434875487,8.300000190734862,8.449999809265138,516874.0,-0.013768566510377056,-1.4402631910413735,28.199313370198233,62.98568706570225,69.01843059813348,-0.034243897924167044,-0.17670130429523923,-0.027106761981620764,-0.20298585693779003,16.850121218850827,0.194000244140625,0.2609773828874644,0.1323000192642212,-0.22737866550264307,0.49197870403108546,-0.04753932311921005,0.3121393616476533,-0.14393827034384898,39.75004231923769,-23.054821497702775,0.17983934238343194,4,0.017000198364257812,-0.3139998912811288,0.032250046730041504,0.1359999179840088,0.7790002822875977,1,0.10362258508292199,-1.8147980700626332,8.425000190734862,-1.280702928496909,8.399999618530272,1.7000298027060412,8.281000137329103,0.10362258508292199
2904,2011-04-20,8.503000259399414,8.534999847412111,8.348999977111816,8.348999977111816,468513.0,0.023348206015688877,-1.4155783033298266,-1.0922021792504377,68.71221775104235,67.8663634135705,-0.22178087754853593,-0.3372730783217648,-0.22669735380454448,-0.3837878213596255,14.766890108236966,0.2259998321533221,0.24648428812685985,0.29410026073455775,-0.06110271880525353,0.649303240274369,0.11649877096465211,0.4717017505044634,-0.28404713206968424,86.09470711220372,23.62829952535695,0.17760148976990559,4,-0.1770000457763672,-0.4830002784729004,-0.41625022888183594,-0.22800040245056152,0.7989997863769531,2,0.07714925524128313,-1.4402631910413735,8.309000015258789,-1.8147980700626332,8.425000190734862,-1.280702928496909,8.399999618530272,0.07714925524128313
2905,2011-04-21,8.427000045776367,8.529000282287598,8.383999824523926,8.494000434875487,472638.0,-0.008938046725217363,1.1167937071455918,-0.4350666641895835,58.91180830592043,66.78860421828917,-0.1355829174360359,-0.2396959539099388,-0.15938135993352276,-0.2937476464892974,12.996227541624641,0.14500045776367188,0.21716811891579546,0.19660005569457972,-0.15664791590869598,0.5498480272978554,0.01997606989294276,0.3732240414962167,-0.16170032956991953,55.27276762646627,-3.91448772461257,0.17662398580163782,4,-0.10099983215332031,-0.4070000648498535,-0.34025001525878906,-0.15200018882751465,0.9820003509521484,3,0.07345431088628218,-1.4155783033298266,8.503000259399414,-1.4402631910413735,8.309000015258789,-1.8147980700626332,8.425000190734862,0.07345431088628218
2906,2011-04-26,8.456999778747559,8.5,8.390000343322754,8.5,455378.0,0.003559954053427017,4.116236776153829,0.6417906198847227,56.46124108536916,65.6468921668991,-0.1440471377510697,-0.24425717384639611,-0.19683191178717152,-0.3114980979140043,11.452645524093324,0.1099996566772461,0.20279504872067022,0.20249979496002268,-0.14306661468080328,0.5480662046008478,0.029716590139610588,0.3752829997804348,-0.15184199610713378,62.799835205078836,7.561617298798872,0.17278320482041273,4,-0.13099956512451172,-0.4369997978210449,-0.3834998607635498,-0.18199992179870605,0.8900003433227539,1,0.05711242926238702,1.1167937071455918,8.427000045776367,-1.4155783033298266,8.503000259399414,-1.4402631910413735,8.309000015258789,0.05711242926238702
2907,2011-04-27,8.479999542236326,8.550000190734862,8.439999580383299,8.5,422006.0,0.0027196126392916575,-1.2000038146826355,0.465124531482221,55.16887954411009,64.6959371781507,-0.14077831823132314,-0.2336342090109067,-0.23187558817104836,-0.32234175488082073,9.664206945049376,0.1100006103515625,0.1717587079194427,0.1965495824813832,-0.12012806794458264,0.5132272329073482,0.038210757268400286,0.35488840769436614,-0.1405638224626795,71.99974060058594,21.472733736090348,0.15833882521298262,4,-0.12999963760375977,-0.35499954223632635,-0.40649962425231756,-0.2049996852874738,0.7000007629394531,2,0.059669875720935295,4.116236776153829,8.456999778747559,1.1167937071455918,8.427000045776367,-1.4155783033298266,8.503000259399414,0.059669875720935295
2908,2011-04-28,8.534000396728517,8.569999694824219,8.430000305175781,8.569999694824219,517194.0,0.0063680256376463795,6.777895517643318,1.7999237078006287,61.45081017832224,64.40695665768854,-0.14741801359602746,-0.2489704176156291,-0.2970253494634161,-0.3628549152782963,7.818792570602811,0.1399993896484375,0.1683767804910996,0.21790041923523162,-0.055803839061457694,0.49160467753192094,0.08104829008688696,0.3547525483835763,-0.16508565102030026,83.71070403693956,33.67894018839979,0.13685212914834438,4,-0.14300060272216975,-0.3635005950927752,-0.4605004787445086,-0.25900053977966486,0.7189998626708967,3,0.06772908856274751,-1.2000038146826355,8.479999542236326,4.116236776153829,8.456999778747559,1.1167937071455918,8.427000045776367,0.06772908856274751
2909,2011-04-29,8.600000381469728,8.628999710083008,8.506999969482424,8.520000457763674,565745.0,0.007733768651629225,-1.3018623481781042,-2.2222634311752714,66.63298111359038,64.53092403346417,-0.1824375839216259,-0.2867486315737917,-0.3749589482933633,-0.415692747954834,7.271179614949949,0.12199974060058416,0.17146456756599804,0.25665040016174423,-0.016119696259135452,0.5294204965826239,0.1202653519513035,0.39303544837218496,-0.19891204390295059,88.16353381263671,37.02397755555261,0.13638504821044004,4,-0.1480007171630877,-0.3850004673004168,-0.5265004634857195,-0.3250005245208758,0.6599998474121076,4,0.056744173770985284,6.777895517643318,8.534000396728517,-1.2000038146826355,8.479999542236326,4.116236776153829,8.456999778747559,0.056744173770985284
2910,2011-05-02,8.607000350952147,8.699999809265138,8.602999687194824,8.63700008392334,308955.0,0.0008139499037118636,-4.105127111200435,-0.37499701976494126,70.25320657914594,64.09241054783286,-0.15458791214504508,-0.2650440493525128,-0.39325130114894513,-0.41403461423258925,6.826457659902776,0.09999942779541016,0.18613234912615972,0.23680033683776713,-0.028287294826126796,0.5018879685016611,0.10425652100582106,0.3693441526697132,-0.1770000457763654,70.00012305496153,12.539458235165121,0.13254381583194694,5,-0.10700035095214666,-0.34700036048888805,-0.5560004711151105,-0.3320004940032941,0.5929994583129901,0,0.08074818943714068,-1.3018623481781042,8.600000381469728,6.777895517643318,8.534000396728517,-1.2000038146826355,8.479999542236326,0.08074818943714068
2911,2011-05-03,8.473999977111816,8.678999900817871,8.449999809265138,8.678999900817871,412725.0,-0.015452581435716706,1.234148066133832,6.833391613948796,61.895877667471225,62.49696769896378,-0.011160320049990347,-0.11950497344829714,-0.2793500804841855,-0.27259858489285627,6.760906418761084,0.2290000915527326,0.1880592447939584,0.09194998741149973,-0.16922681227610248,0.35312678709910195,-0.03863841243230226,0.22253838725530173,0.2259998321533221,16.296204722462495,-44.274336569975475,0.13058839984380138,5,0.026000022888183594,-0.2139999866485578,-0.4440000057220459,-0.19900012016296387,0.5559997558593768,1,0.11033755276635882,-4.105127111200435,8.607000350952147,-1.3018623481781042,8.600000381469728,6.777895517643318,8.534000396728517,0.11033755276635882
2912,2011-05-04,8.640000343322754,8.729999542236326,8.586999893188478,8.649999618530272,997380.0,0.01958937534332117,-1.465507460845988,0.04877697038490374,71.91008272310359,63.48856721645283,-0.16031444394990757,-0.2749506623105056,-0.4574339952301738,-0.4293678422227565,7.106189810982694,0.25599956512450994,0.19401151375825876,0.24230031967163157,-0.041516763251891575,0.5261174025951547,0.10039177820987,0.38420886113339314,-0.1900005340576154,70.00019073534877,2.77823208864676,0.14190854146176166,5,-0.10050058364868164,-0.36500048637390137,-0.6202504634857178,-0.36500048637390137,0.4659996032714844,2,0.08182867484420275,1.234148066133832,8.473999977111816,-4.105127111200435,8.607000350952147,-1.3018623481781042,8.600000381469728,0.08182867484420275
2913,2011-05-05,8.548000335693361,8.729000091552733,8.472000122070312,8.699999809265138,420930.0,-0.010648148608060293,1.447618312360137,15.201049117790015,62.15971330978882,62.76051116742466,-0.03447208078363673,-0.17880795423427287,-0.379835100838287,-0.32827460854952584,7.295624860331568,0.2569999694824201,0.17783716502829883,0.14185028076172124,-0.1495835864881041,0.4332841480115466,-0.003866652863191433,0.2875672143866339,-0.09800052642822266,35.00022138889217,-30.958058535535244,0.14571693362491278,5,0.008999347686765802,-0.2580006122589147,-0.5157505273818987,-0.2730004787445086,0.7019996643066388,3,0.07393541701717243,-1.465507460845988,8.640000343322754,1.234148066133832,8.473999977111816,-4.105127111200435,8.607000350952147,0.07393541701717243
2914,2011-05-06,8.572999954223633,8.64900016784668,8.550000190734862,8.550000190734862,455869.0,0.002924615997718538,-7.608782186837984,-0.15131475753375118,62.96622845130599,63.21100229468972,-0.054197470980358986,-0.19323767713224882,-0.4048641386052019,-0.342665942567427,7.6353603635371154,0.10099983215331854,0.15753146726656553,0.1538498878479011,-0.1432295696062731,0.4509293453020753,0.005310159120814006,0.3023896165749882,-0.11740015029907092,43.92866509310247,-20.98828137612705,0.14853972872708704,5,-0.013000011444091797,-0.2650001049041748,-0.5495001077651978,-0.2980000972747803,0.6140003204345703,4,0.07931882757572728,1.447618312360137,8.548000335693361,-1.465507460845988,8.640000343322754,1.234148066133832,8.473999977111816,0.07931882757572728
2915,2011-05-09,8.645999908447267,8.66100025177002,8.52299976348877,8.66100025177002,370332.0,0.008515100269850029,17.39964396973743,-0.6521955467096622,61.38888300202061,63.758518063206544,-0.10377883545770317,-0.24949483159613628,-0.46730999913274296,-0.4052599126086829,7.666483650361602,0.13800048828125,0.16655767104002095,0.20809984207153498,-0.09684125690010958,0.5130409410431795,0.055629292585713586,0.3605703915573564,-0.18491210975646943,70.00010217948937,6.820877571652154,0.15247054948582214,5,-0.06599998474121271,-0.2560000419616735,-0.5960000753402728,-0.37100005149841486,0.716000556945799,0,0.07101553630999713,-7.608782186837984,8.572999954223633,1.447618312360137,8.548000335693361,-1.465507460845988,8.640000343322754,0.07101553630999713
2916,2011-05-10,8.659999847412111,8.74899959564209,8.619999885559082,8.680000305175781,241574.0,0.0016192388518494472,-1.5799843598008736,1.3333333333333728,60.99155254257876,64.40548172970307,-0.09605632678057674,-0.2414567925139668,-0.47553365453977037,-0.40893825951796714,7.878248211256383,0.1289997100830078,0.1512852683827699,0.20024976730346822,-0.1024732185657875,0.5029727531727239,0.048888274368840356,0.3516112602380961,-0.19353381385040258,67.87006593103987,5.578654915128524,0.15136149293462825,5,-0.0704998970031756,-0.2540001869201678,-0.7150000333786029,-0.3849999904632586,0.5450000762939453,1,0.06235565489234918,17.39964396973743,8.645999908447267,-7.608782186837984,8.572999954223633,1.447618312360137,8.548000335693361,0.06235565489234918
2917,2011-05-11,9.100000381469727,9.149999618530273,8.79699993133545,8.79800033569336,1666059.0,0.05080837665246629,-1.3223598353661596,-15.09965668510529,78.39194122141392,66.28782962337992,-0.4904354580229384,-0.6450649299519853,-0.9105544352928305,-0.836879921451489,8.549295104938858,0.4899997711181623,0.16871249421794943,0.5961503028869632,0.1993533699689536,0.9929472358049729,0.3977518364279593,0.7945487693459672,-0.6222330054248033,92.62547578256209,26.347449865695154,0.19839846645900455,5,-0.3000006675720215,-0.4740004539489746,-1.102500557899475,-0.825000524520874,0.05200004577636719,2,-0.007692378633420205,-1.5799843598008736,8.659999847412111,17.39964396973743,8.645999908447267,-7.608782186837984,8.572999954223633,-0.007692378633420205
2918,2011-05-12,9.022000312805176,9.18000030517578,8.899999618530273,9.039999961853027,931689.0,-0.008571435757671164,-1.1374013569785253,-0.05960147787918022,70.32104511240586,66.69761451213718,-0.3754114244708191,-0.5239094514734131,-0.8248321489578778,-0.7477109785880742,8.977256405467864,0.28000068664550604,0.1885371138686125,0.4737002372741692,0.05334670298099731,0.8940537715673411,0.26352347012758237,0.683877004420756,-0.5038990022111314,75.95131474855408,11.676823907469512,0.21017676714658606,5,-0.2070002555847168,-0.3810000419616699,-1.0010004043579102,-0.7470004558563232,0.2089996337890625,3,0.009310533238381602,-1.3223598353661596,9.100000381469727,-1.5799843598008736,8.659999847412111,17.39964396973743,8.645999908447267,0.009310533238381602
2919,2011-05-13,9.126999855041504,9.130000114440918,9.03499984741211,9.06999969482422,561054.0,0.011638166547977002,2.015848988056493,-3.1667373105858925,76.79936558055455,67.4249655122937,-0.44454307331553267,-0.5925823310228253,-0.9171517430596978,-0.8420950614725484,9.612016972988911,0.10799980163574219,0.21397103719291977,0.5363497734069824,0.06254121865005402,1.0101583281639108,0.2994454960285182,0.7732540507854466,-0.5559466248809208,91.93296705689406,25.424312411749128,0.23690427737846426,5,-0.3119997978210449,-0.48599958419799805,-1.0969998836517334,-0.8519999980926514,0.2539997100830078,4,0.013476514398162776,-1.1374013569785253,9.022000312805176,-1.3223598353661596,9.100000381469727,-1.5799843598008736,8.659999847412111,0.013476514398162776
2920,2011-05-16,9.206000328063963,9.210000038146973,9.0,9.100000381469727,802963.0,0.008655689084822393,2.6842316604900573,1.8596429587244492,77.63836708609534,69.17413100325193,-0.4801307436465816,-0.6310871140607954,-0.9826797002452885,-0.909705347890414,10.566280025082747,0.21000003814697266,0.23297628477706134,0.5691002368926981,0.04467761377205903,1.093522860013337,0.30688892533237855,0.8313115484530176,-0.5862313319021641,99.32208321210328,31.008178683781807,0.26221131156031924,5,-0.3650002479553205,-0.5500001907348615,-1.1665000915527326,-0.9310004711151105,0.20899963378906428,0,-0.0020638771158675295,2.015848988056493,9.126999855041504,-1.1374013569785253,9.022000312805176,-1.3223598353661596,9.100000381469727,-0.0020638771158675295
2921,2011-05-17,9.244000434875488,9.288000106811523,9.126999855041504,9.199999809265137,661282.0,0.004127754231735503,1.4393983180649077,0.4151004507463025,77.88320776637951,69.83781156361593,-0.4441242796037592,-0.6351808267686643,-1.0080676038143999,-0.9358668943522161,11.9107921823969,0.16100025177001953,0.24404111591660538,0.5649003028869632,-0.01242069526008649,1.142221301034013,0.2762398038134375,0.853560801960489,-0.5652083345151713,91.0387665557608,22.233095268788716,0.2886604990735252,5,-0.3640003204345703,-0.5490002632141113,-1.2045001983642578,-0.9690005779266357,0.3809995651245117,1,0.012765039481434037,2.6842316604900573,9.206000328063963,2.015848988056493,9.126999855041504,-1.1374013569785253,9.022000312805176,0.012765039481434037
2922,2011-05-18,9.324000358581543,9.399999618530273,9.265999794006348,9.295999526977539,843878.0,0.008654253563666447,-2.045440260092116,0.6363734882309593,78.29511009944588,71.63063342913338,-0.4658884330023749,-0.6791995387011358,-1.0715899285114734,-1.0050555616067172,13.05303362018475,0.15599918365478516,0.2558175235336648,0.599950218200684,-0.031521287646002705,1.2314217240473706,0.2842144652773406,0.9156859711240273,-0.5721032974470805,84.8001480102539,17.141264421660765,0.3157357529233433,5,-0.3625006675720215,-0.573000431060791,-1.2770001888275146,-1.0490005016326904,0.29599952697753906,2,-0.012762808912374357,1.4393983180649077,9.244000434875488,2.6842316604900573,9.206000328063963,2.015848988056493,9.126999855041504,-0.012762808912374357
2923,2011-05-19,9.170000076293944,9.479000091552734,8.970999717712402,9.390000343322754,1355183.0,-0.01651654615669995,1.5527672146702993,-7.856919042267016,69.2048264622566,72.32381098590567,-0.23957246115723585,-0.4821057861996003,-0.9050763716126387,-0.8384750200125897,13.927300185448605,0.508000373840332,0.28543494332956776,0.40289993286132564,-0.22682530906720366,1.032625174789855,0.08803731189706099,0.7177625538255903,-0.32736865712406704,39.17327010552326,-24.822344908295953,0.314862620964265,5,-0.16900014877319158,-0.3794999122619611,-1.1139998435974103,-0.895000219345091,0.35999965667724965,3,-0.0019628842855063944,-2.045440260092116,9.324000358581543,1.4393983180649077,9.244000434875488,2.6842316604900573,9.206000328063963,-0.0019628842855063944
2924,2011-05-20,9.159000396728516,9.321000099182127,9.119999885559082,9.199999809265137,471894.0,-0.0011995288412116611,-2.3781425056699037,0.18636073987697466,68.54837779324518,73.11931040715284,-0.15277268531351673,-0.4421074370502449,-0.8813365466768897,-0.8163003042678127,14.635307636995588,0.2010002136230451,0.2902958266000564,0.3591002464294437,-0.28095751121229107,0.9991580040711785,0.039071367608576324,0.6791291252503111,-0.21454998997738173,37.007980445936276,-25.14464873377765,0.3200288788208671,5,-0.10950040817260742,-0.3445005416870117,-1.0620001554489136,-0.8840005397796631,0.36100006103515625,4,0.007861070722460006,1.5527672146702993,9.170000076293944,-2.045440260092116,9.324000358581543,1.4393983180649077,9.244000434875488,0.007861070722460006
2925,2011-05-23,9.045999526977539,9.159000396728516,8.989999771118164,9.119999885559082,628259.0,-0.012337685867044978,1.2236722401731657,1.804912656137331,69.482255372696,74.06272183272142,0.025630402408125974,-0.29550567436603714,-0.7589025819746453,-0.6928277092360844,15.126603736155545,0.16900062561035156,0.3173816342078304,0.2151494026184082,-0.40864266457092135,0.8389414698077378,-0.09674663097625569,0.5270454362130721,0.4330005645751953,14.763731116605372,-50.992226976186004,0.3118960335946644,5,0.09200048446655273,-0.2004995346069336,-0.9457494020462036,-0.7709996700286865,0.2560005187988281,0,0.03703294889060249,-2.3781425056699037,9.159000396728516,1.5527672146702993,9.170000076293944,-2.045440260092116,9.324000358581543,0.03703294889060249
2926,2011-05-24,8.9399995803833,9.0600004196167,8.810999870300293,9.050000190734863,790682.0,-0.011717881067550229,2.8307462073417646,1.4864875314131065,60.65337483981265,72.09177001254349,0.19615274032371488,-0.15965064075445312,-0.6404770389490491,-0.5761316219540031,15.409595725151387,0.24900054931640625,0.3424547498919459,0.08499946594238317,-0.5147879809852878,0.6847869128700541,-0.2148942575214523,0.38489318940621864,0.5292205047607421,19.31132744853658,-44.01136139308548,0.2998937234638353,5,0.2050004005432129,-0.06299972534179688,-0.8299993276596069,-0.6649997234344482,0.5350008010864258,1,0.053132036215303824,1.2236722401731657,9.045999526977539,-2.3781425056699037,9.159000396728516,1.5527672146702993,9.170000076293944,0.053132036215303824
2927,2011-05-25,8.986000061035156,9.093000411987305,8.852999687194824,8.930000305175781,656537.0,0.005145467875948606,-1.2857103931844398,-0.5090858648911083,66.07926831829997,71.62046147986507,0.14782623127548256,-0.17475914777395118,-0.6694893799673753,-0.6111077876223341,15.403811884129079,0.24000072479248047,0.3697549894247363,0.10569992065429723,-0.4696759094162921,0.6810757507248866,-0.18198799438099833,0.3933878356895928,0.456891215515137,26.19762466646394,-39.02607414347935,0.28768791503529484,5,0.15899991989135742,-0.09649991989135742,-0.8654998540878296,-0.7110002040863037,0.5679998397827166,2,0.07111060923932744,2.8307462073417646,8.9399995803833,1.2236722401731657,9.045999526977539,-2.3781425056699037,9.159000396728516,0.07111060923932744
2928,2011-05-26,9.112000465393066,9.112000465393066,8.90999984741211,9.0,443822.0,0.014021856610514583,2.607138903789988,2.000017029972752,68.4210423390343,70.68953667525172,0.040157956597129285,-0.2690303161056278,-0.7723028726624257,-0.7238501295357391,15.316065791678923,0.20200061798095703,0.4037953204365987,0.2028003215789802,-0.3571958657911267,0.7627965089490871,-0.07719777210607326,0.48279841526403366,0.3056151549072261,59.019698040667855,-8.530125362403716,0.27999809368505313,5,0.032999515533447266,-0.22250032424926758,-0.9515002965927124,-0.8370006084442139,-0.29200077056884766,3,0.05575059199078991,-1.2857103931844398,8.986000061035156,2.8307462073417646,8.9399995803833,1.2236722401731657,9.045999526977539,0.05575059199078991
2929,2011-05-27,9.088000297546387,9.218000411987305,9.050999641418457,9.18000030517578,439476.0,-0.0026339076625194746,-1.0120414787579353,-0.8214252262838203,65.62940711099895,69.35520778912989,0.06486557242940982,-0.2177605855895024,-0.7223053464978779,-0.6879860008146359,15.066274009828406,0.16700077056884766,0.37151410855950395,0.1544001579284675,-0.39121152641052426,0.7000118422674593,-0.11840568424102926,0.4272060000979643,0.30535069275390647,68.05898245194729,0.7852665417963891,0.272805842169496,5,0.05699968338012695,-0.17400026321411133,-0.9275001287460327,-0.8130004405975342,-0.2910003662109375,4,0.04863549966477665,2.607138903789988,9.112000465393066,-1.2857103931844398,8.986000061035156,2.8307462073417646,8.9399995803833,0.04863549966477665
2930,2011-05-30,9.302000045776367,9.348999977111816,9.11400032043457,9.149999618530273,488000.0,0.02354750673674122,-1.0982203678474114,-1.6521784200106053,69.88845452976946,68.466901873951,-0.1498420391457298,-0.3973978228494186,-0.9104443492937868,-0.8878148827817629,14.620816364221184,0.2609996795654297,0.36697563104979736,0.33364992141723704,-0.21290625627514004,0.8802060991096141,0.0603718325710485,0.6069280102634256,0.06805689972392592,91.26395501777947,23.071545231732316,0.2732780888461888,5,-0.15700006484985352,-0.3705000877380371,-1.128999948501587,-1.0270001888275146,-0.48200035095214844,0,0.02343586442856327,-1.0120414787579353,9.088000297546387,2.607138903789988,9.112000465393066,-1.2857103931844398,8.986000061035156,0.02343586442856327
2931,2011-05-31,9.409000396728516,9.5,9.32699966430664,9.350000381469727,826222.0,0.011502940273659945,-2.295198997293419,0.38815690408071074,62.060871274273616,66.66309756004297,-0.25811982977344883,-0.4540374499976281,-0.9780728105978262,-0.9836944462644013,15.448342583046143,0.1979999542236328,0.34645835834446714,0.39390025138854945,-0.1342577529298712,0.9220582557069701,0.12982124922933913,0.6579792535477598,-0.5980005264282227,85.93515312582451,19.972757177560254,0.26407900215921004,5,-0.25350046157836914,-0.46400022506713867,-1.2360002994537354,-1.134000539779663,-0.5570001602172852,1,-0.011372127371718666,-1.0982203678474114,9.302000045776367,-1.0120414787579353,9.088000297546387,2.607138903789988,9.112000465393066,-0.011372127371718666
2932,2011-06-01,9.347000122070312,9.460000038146973,9.281999588012695,9.420000076293944,506480.0,-0.006589464559886737,1.3268051261593696,-1.2372870397310014,62.845819408330954,65.9565412207179,-0.2151380007161574,-0.3545317889686821,-0.88679651440094,-0.9065098824278763,15.946510897126554,0.17800045013427734,0.31494647551053667,0.29654998779296804,-0.2204213474542165,0.8135213230401526,0.038064320169375776,0.5550356554165603,-0.5222202491760246,74.06782400672421,8.981937070784454,0.2584856676235922,6,-0.19150018692016602,-0.3819999694824219,-1.1740000247955322,-1.07200026512146,-0.4680004119873047,2,0.013694261017198173,-2.295198997293419,9.409000396728516,-1.0982203678474114,9.302000045776367,-1.0120414787579353,9.088000297546387,0.013694261017198173
2933,2011-06-02,9.18000030517578,9.394000053405762,9.18000030517578,9.394000053405762,287567.0,-0.017866675373225838,1.0000000000000167,2.931505238680105,51.99699884222569,64.11749911504907,-0.05204339246913392,-0.14520097700519408,-0.6933405647798434,-0.7265318584739635,17.01810767608301,0.21399974822998225,0.27401848671752305,0.09795017242431392,-0.3640450919808771,0.5599454368295049,-0.1330474597782807,0.32894780462690854,-0.3417160297393771,28.730637134645992,-31.597761082722936,0.23099763220259525,6,-0.02450037002563299,-0.21500015258788885,-0.9425003528594953,-0.9050004482269269,-0.4370002746582031,3,0.040740695338673305,1.3268051261593696,9.347000122070312,-2.295198997293419,9.409000396728516,-1.0982203678474114,9.302000045776367,0.040740695338673305
2934,2011-06-03,9.253000259399414,9.343999862670898,9.225000381469727,9.303000450134276,460715.0,0.007952064465888586,-1.245274361442748,0.23364602598096082,51.77895003577183,62.150465188724155,-0.12327043399823623,-0.1735425785946063,-0.7372011366710218,-0.7872747354376237,18.14761487653164,0.16399955749511896,0.22471065040805271,0.1369501113891598,-0.2632630045669515,0.5371632273452711,-0.06315644658889497,0.33705666936721457,-0.4014816694717389,36.01037677578752,-18.584784119881668,0.2001065579780555,6,-0.09750032424926758,-0.2780003547668457,-0.9722504615783691,-0.9780004024505615,-0.9060001373291016,4,-0.04679569355197444,1.0000000000000167,9.18000030517578,1.3268051261593696,9.347000122070312,-2.295198997293419,9.409000396728516,-0.04679569355197444
2935,2011-06-06,9.260000228881836,9.329999923706056,9.210000038146973,9.3100004196167,361028.0,0.0007565080823714876,1.6666878596178254,1.0000000000000355,50.62014615592183,61.03566200162518,-0.10808875314801725,-0.13932807610076736,-0.7188284261046967,-0.7871376031477197,19.399676123121363,0.11999988555908381,0.19878440084537274,0.11325006484985423,-0.22446193788735513,0.4509620675870636,-0.055605936518750454,0.2821060662184589,-0.39551201075271436,25.000000000000416,-23.95317332551625,0.16885600136860504,6,-0.08350038528442383,-0.2850003242492676,-0.9265004396438599,-0.9850003719329834,-1.0310001373291033,0,-0.05000003089657534,-1.245274361442748,9.253000259399414,1.0000000000000167,9.18000030517578,1.3268051261593696,9.347000122070312,-0.05000003089657534
2936,2011-06-07,9.199999809265137,9.359999656677246,9.166999816894533,9.359999656677246,558266.0,-0.006479526796290824,1.412500298023486,3.199984741269145,45.11809770112354,58.706643044161126,-0.008190039114353453,-0.038786543235730164,-0.6329201625104872,-0.7220488784876284,20.165574303363403,0.19299983978271307,0.1723668100505531,0.02624964714050293,-0.22214066151591005,0.2746399557969159,-0.09794550718770445,0.1504448014687103,-0.3228013554985978,11.262787526079016,-31.786345064879768,0.1241951543282069,6,0.005000114440917969,-0.22499990463256836,-0.8199998140335083,-0.9249999523162842,-0.8639993667602539,1,-0.041304361121641264,1.6666878596178254,9.260000228881836,-1.245274361442748,9.253000259399414,1.0000000000000167,9.18000030517578,-0.041304361121641264
2937,2011-06-08,9.029999732971193,9.199999809265137,9.010000228881836,9.15999984741211,567911.0,-0.0184782695454776,-1.2353007175033799,0.8125014901175294,44.55676095370252,56.055056223568705,0.18853413005634856,0.13249337398697847,-0.4360678920098895,-0.5476898163204673,18.93976096999909,0.18999958038330078,0.1483153634655796,-0.14025039672851314,-0.39490989777965346,0.11440910432262719,-0.2675801472540833,-0.012920646202942976,-0.14034524827998496,5.208206569925435,-36.74777436832504,0.1273297505255706,6,0.2250003814697248,-0.04399967193603693,-0.6499997377395648,-0.7549998760223406,-0.6829996109008807,2,-0.019712015694755114,1.412500298023486,9.199999809265137,1.6666878596178254,9.260000228881836,-1.245274361442748,9.253000259399414,-0.019712015694755114
2938,2011-06-09,9.105999946594238,9.13599967956543,9.05799961090088,9.100000381469727,294875.0,0.00841641371766011,1.36367314500392,-0.04615046033085197,48.03847725833651,54.10050846216177,0.1247075631328407,0.06651934767592493,-0.48313439042137674,-0.6187490420740964,17.537757963372293,0.1059999465942365,0.1513893019179413,-0.06845016479492116,-0.3154710345312619,0.17857070494141958,-0.19196059966309065,0.05506027007324832,-0.2041385515968539,27.428535617069162,-14.527365505238972,0.12351043486817018,6,0.1490001678466797,-0.11999988555908203,-0.6987501382827759,-0.8310000896453857,-0.7860002517700195,3,-0.024928644612625006,-1.2353007175033799,9.029999732971193,1.412500298023486,9.199999809265137,1.6666878596178254,9.260000228881836,-0.024928644612625006
2939,2011-06-10,9.25,9.380000114440918,9.11299991607666,9.149999618530273,835566.0,0.015813755134011398,-2.0689715651239777,16.667938324590686,57.38061490517784,52.710748503873816,0.006821095877867833,-0.07145700651464537,-0.6015402916411361,-0.7577189529216906,16.33953972375613,0.2740001678466797,0.14745356094457662,0.06939988136291575,-0.17876879216116137,0.31756855488699287,-0.05468445539912281,0.1934842181249543,-0.3361758329025637,64.8648230675846,18.665038811193888,0.12408433676203881,6,0.005000114440917969,-0.23850011825561523,-0.8265002965927124,-0.9750001430511475,-1.0819997787475586,4,-0.05481080751161338,1.36367314500392,9.105999946594238,-1.2353007175033799,9.029999732971193,1.412500298023486,9.199999809265137,-0.05481080751161338
2940,2011-06-13,9.187000274658203,9.348999977111816,9.173999786376953,9.279999732971193,225611.0,-0.006810781118032128,-1.941168927961789,-0.9299910354956404,59.22331549202483,52.395464528068395,0.057879222641933126,-0.01049161194045567,-0.5136343295918309,-0.6889026211903886,14.774332064780197,0.17500019073486328,0.12696163989650344,0.0073501586914055395,-0.24055443722808256,0.25525475461089364,-0.11660213926833762,0.1313024566511487,-0.26145259090271544,47.83786500607001,-1.6902951936119024,0.12395229795974368,6,0.04799985885620117,-0.17550039291381836,-0.7530003786087036,-0.9120004177093506,-0.9149999618530273,0,-0.09143356127951596,-2.0689715651239777,9.25,1.36367314500392,9.105999946594238,-1.2353007175033799,9.029999732971193,-0.09143356127951596
2941,2011-06-14,9.362000465393066,9.399999618530273,9.270000457763672,9.300000190734863,487089.0,0.019048675901054635,-1.1311383143379767,-0.6666735030815013,62.80654136818356,52.39110030138535,-0.1391188603684732,-0.18572024168217993,-0.6665650111310342,-0.857855802696621,12.924810118812202,0.2129993438720703,0.11892754939319872,0.17645034790039027,-0.08323924707291397,0.4361399428736945,0.04660555041373726,0.3062951453870433,-0.42496373531268894,90.25661215227512,36.21675498041222,0.12984479748665212,6,-0.15700054168701172,-0.3020005226135254,-0.8770005702972412,-1.0870006084442139,-1.082000732421875,1,-0.12102118324267408,-1.941168927961789,9.187000274658203,-2.0689715651239777,9.25,1.36367314500392,9.105999946594238,-0.12102118324267408
2942,2011-06-15,9.204999923706056,9.446000099182127,9.204999923706056,9.420000076293944,491047.0,-0.016769977983590922,-1.2418605063785282,-3.4677290346397016,53.10204686677908,52.51388341522462,-0.004893977089235335,-0.04015056530365868,-0.491765681862228,-0.6981985948212266,10.470150803864458,0.24100017547607067,0.07816725173942274,0.025399827957155452,-0.226262237762894,0.2770618936772049,-0.10043120490286839,0.1512308608171793,-0.25670392822728694,37.88663087934595,-14.882057994112948,0.12583103286002442,6,0.023000240325925958,-0.056499958038331854,-0.707250118255617,-1.110500097274782,-0.8459997177124041,2,-0.09440515897921953,-1.1311383143379767,9.362000465393066,-1.941168927961789,9.187000274658203,-2.0689715651239777,9.25,-0.09440515897921953
2943,2011-06-16,9.152000427246094,9.199999809265137,8.97599983215332,9.199999809265137,775577.0,-0.005757685703339455,8.333452544157677,0.22325278117847816,52.09424394201813,52.5489160714742,0.048853520387151406,0.012049063111469138,-0.4228926575297862,-0.6410512961766628,9.647813033628566,0.22900009155273615,0.0463141744584199,-0.026699686050415394,-0.27863489482292536,0.22523552272209457,-0.1526672904366695,0.0992679183358387,-0.19267035167689883,37.446913850792804,-12.83462547025772,0.12596760438625468,6,0.05899953842163086,0.0034995079040527344,-0.43900060653686523,-0.8570005893707275,-0.6240005493164062,3,-0.08795894532295301,-1.2418605063785282,9.204999923706056,-1.1311383143379767,9.362000465393066,-1.941168927961789,9.187000274658203,-0.08795894532295301
2944,2011-06-17,9.230999946594238,9.359999656677246,9.10200023651123,9.18000030517578,682720.0,0.008631940085247036,-1.4927506853101749,-1.0625062088971382,47.45154097408924,52.19684882904836,-0.037542976219722135,-0.06459150191255603,-0.48264568762949445,-0.7162956821123494,8.801126224212997,0.2579994201660156,0.017643667238710137,0.04869985580444336,-0.20410625118062597,0.3015059627895127,-0.07770319768809131,0.17510290929697803,-0.2608564725364264,54.25531267310721,8.779475145368245,0.12640305349253456,6,-0.019999980926513672,-0.0755000114440918,-0.5029997825622559,-0.9209997653961182,-0.7410001754760742,4,-0.09868922728204887,8.333452544157677,9.152000427246094,-1.2418605063785282,9.204999923706056,-1.1311383143379767,9.362000465393066,-0.09868922728204887
2945,2011-06-20,9.380999565124512,9.404999732971193,9.286999702453613,9.34000015258789,708504.0,0.016249552529313593,1.6516935803606168,0.8039157020775006,49.02504059425338,52.63095359495168,-0.18838448208136427,-0.19837787452388156,-0.6099050005402447,-0.8613424008366461,8.708354631920805,0.1739997863769549,0.021262987320731952,0.1819494724273678,-0.07714583328075086,0.4410447781354865,0.05240181957330847,0.31149712528142715,-0.4049997329711914,86.17010699408146,43.9196501571769,0.12954765285405964,6,-0.1699995994567871,-0.22549962997436523,-0.6529994010925293,-1.0709993839263916,-0.8519992828369141,0,-0.12930384821481122,-1.4927506853101749,9.230999946594238,8.333452544157677,9.152000427246094,-1.2418605063785282,9.204999923706056,-0.12930384821481122
2946,2011-06-21,9.414999961853027,9.449999809265137,9.357000350952148,9.383000373840332,414363.0,0.003624389543190887,-1.2142824704813806,0.7804889395454863,52.41476705082312,53.504065383520626,-0.21085334149181456,-0.2055041413494827,-0.618753717193627,-0.8890241935285879,9.352585883493871,0.09299945831298828,0.02105950762684472,0.19219985008239782,-0.05365642062896825,0.4380561207937639,0.0692717147267139,0.31512798543808174,-0.42852012634277337,92.61606559026207,52.14348486978807,0.12292813535568325,6,-0.20200014114379883,-0.25950002670288086,-0.6664998531341553,-1.0899999141693115,-0.9359998703002947,1,-0.12140198127232815,1.6516935803606168,9.380999565124512,-1.4927506853101749,9.230999946594238,8.333452544157677,9.152000427246094,-0.12140198127232815
2947,2011-06-22,9.625,9.678000450134276,9.329999923706056,9.380000114440918,1052314.0,0.022304836855850718,-1.0173927946505825,7.6563449961256484,65.33423946620545,55.42581673995051,-0.3660732357124914,-0.3849119835656687,-0.8004821207665032,-1.0929372233380086,10.403094628403911,0.3480005264282191,0.027873228965649588,0.3702498912811283,0.09025378501421066,0.6502459975480459,0.23025183814766947,0.5102479444145871,-0.6282497611999514,92.45008497475234,48.406445531513846,0.13999805313345878,6,-0.29799985885620117,-0.38049983978271484,-0.8374998569488525,-1.2609999179840088,-1.1569995880126953,2,-0.13974028748351253,-1.2142824704813806,9.414999961853027,1.6516935803606168,9.380999565124512,-1.4927506853101749,9.230999946594238,-0.13974028748351253
2948,2011-06-23,9.619999885559082,9.638999938964844,9.539999961853027,9.59000015258789,720682.0,-0.0005194924094460429,1.9117708932302988,0.12244794687447694,63.26824030931314,56.07999734040999,-0.3134581514108774,-0.3582712241053958,-0.763945349134028,-1.0838292314382212,11.418623900969472,0.0989999771118164,0.04920483575797974,0.3398498058319088,0.0244498388694101,0.6552497727944075,0.18214982235065946,0.4975497893131582,-0.5959996383056652,89.93046127355238,43.01710711440016,0.15769998348124956,6,-0.2929997444152832,-0.3754997253417969,-0.7637500762939453,-1.2000000476837158,-1.197999954223631,3,-0.13108104933123343,-1.0173927946505825,9.625,-1.2142824704813806,9.414999961853027,1.6516935803606168,9.380999565124512,-0.13108104933123343
2949,2011-06-24,9.529999732971193,9.71399974822998,9.479999542236328,9.68000030517578,905027.0,-0.00935552532833095,1.1467962150409687,-5.000063578853555,59.20871082927359,56.0783746001043,-0.2006652594591607,-0.246076205549004,-0.6475430851777872,-0.9901549535443106,12.085835519647013,0.23400020599365234,0.08496778261415372,0.22774968147277974,-0.09285880132466495,0.5483581642702244,0.0674454400740565,0.388053922871503,-0.47983947760254253,56.90866615148944,6.925028035410563,0.16030424139872249,6,-0.1849999427795428,-0.26749992370605646,-0.634249687194826,-1.0704996585845965,-1.2299995422363317,4,-0.10514164565764472,1.9117708932302988,9.619999885559082,-1.0173927946505825,9.625,-1.2142824704813806,9.414999961853027,-0.10514164565764472
2950,2011-06-27,9.520000457763672,9.619999885559082,9.470999717712402,9.619999885559082,548203.0,-0.0010492419189610525,1.980020408747151,0.6666603088621595,61.29946261507576,55.91092140531454,-0.15473437833652248,-0.2307375242542804,-0.6107457876679021,-0.9776041350426006,12.204447852869436,0.1490001678466797,0.1127969735387424,0.2068503856658932,-0.12821928952121375,0.5419200608530002,0.03931554807233972,0.3743852232594467,-0.43000983282334104,49.479328354687304,-5.179076112025612,0.1675348375935535,6,-0.17500066757202148,-0.25750064849853516,-0.5880005359649658,-1.0605003833770752,-1.5370006561279297,0,-0.10819334423513915,1.1467962150409687,9.529999732971193,1.9117708932302988,9.619999885559082,-1.0173927946505825,9.625,-0.10819334423513915
2951,2011-06-28,9.302000045776367,9.600000381469727,9.25,9.600000381469727,953453.0,-0.02289920183874805,1.3489932026779656,2.980020408747151,59.28962976715094,56.59843061646697,0.060189490766374476,-0.02230807211805441,-0.3717643159297026,-0.7576392788054171,11.316454910791826,0.35000038146972656,0.11042795171841924,-0.005800008773803711,-0.33782889113905945,0.32622887359145203,-0.17181444995643247,0.16021443240882505,-0.17456887343865723,11.206912498278658,-47.653280667893824,0.16601444118262818,6,0.0429997444152832,-0.03950023651123047,-0.31025004386901855,-0.8424999713897705,-1.5939998626708984,1,-0.08310038267950293,1.980020408747151,9.520000457763672,1.1467962150409687,9.529999732971193,1.9117708932302988,9.619999885559082,-0.08310038267950293
2952,2011-06-29,9.475000381469727,9.50100040435791,9.34000015258789,9.40999984741211,1088944.0,0.018598186932057725,1.752127416778064,-0.21812235179661799,61.81936148413974,57.678999232258256,-0.07876673388973998,-0.19523717969903132,-0.522146695329262,-0.9305392883310226,10.634294914425276,0.19900035858154297,0.11533825323897773,0.1608003139495846,-0.17924773208308764,0.5008483599822569,-0.00922370906675063,0.33082433696591984,-0.31237509457847956,48.491487835507534,-13.752038047917964,0.17002402301633607,6,-0.0670003890991211,-0.19150066375732422,-0.4640004634857178,-1.0155003070831299,-2.0350003242492676,2,-0.10511875987518415,1.3489932026779656,9.302000045776367,1.980020408747151,9.520000457763672,1.1467962150409687,9.529999732971193,-0.10511875987518415
2953,2011-06-30,9.553999900817873,9.553999900817873,9.361000061035156,9.539999961853027,1180751.0,0.008337679806604159,26.57152588555184,0.2153819067461173,60.16042900063689,59.09109790187466,-0.10588027593727034,-0.2580092273786203,-0.5734043393000139,-1.006710746343364,10.554446190634865,0.19299983978271662,0.10188191566429516,0.22109985351562678,-0.12886429460599658,0.5710640016372501,0.04611777945481599,0.39608192757643756,-0.3582921462463027,65.51725555402585,3.4563746576328356,0.17498207406081145,6,-0.07200002670288264,-0.24200010299682795,-0.5367498397827166,-1.0944998264312762,-2.0759997367858904,3,-0.1136696148319617,1.752127416778064,9.475000381469727,1.3489932026779656,9.302000045776367,1.980020408747151,9.520000457763672,-0.1136696148319617
2954,2011-07-01,8.819999694824219,8.979999542236328,8.699000358581543,8.75,1463191.0,-0.07682648247995272,-2.267451789258902,4.999999999999366,41.532057894681266,58.25854426858887,0.6299326272924173,0.4657685954931434,0.17412640835850723,-0.2709285166679649,10.751643973762498,0.8549995422363299,0.09993180478415731,-0.4912503242492683,-0.9090299487628553,-0.07347069973568132,-0.7001401365060627,-0.2823605119924739,0.8940000534057617,13.13782827226432,-48.626888019927776,0.2088898122567935,7,0.38650035858154297,0.38650035858154297,0.1972503662109375,-0.36049962043762207,-1.7149996757507324,4,-0.0451246912992892,26.57152588555184,9.553999900817873,1.752127416778064,9.475000381469727,1.3489932026779656,9.302000045776367,-0.0451246912992892
2955,2011-07-04,8.79699993133545,8.878999710083008,8.579999923706055,8.831000328063965,725062.0,-0.002607683025461549,3.600026409613099,-0.48572207084468666,35.98013138465036,56.43247363901412,0.6273531634235248,0.4767460545648703,0.2131185135995466,-0.24730025373806797,11.163257301435078,0.2989997863769531,0.1033046830780151,-0.4911000728607178,-0.9679697488886951,-0.01423039683274041,-0.7295349108747065,-0.2526652348467291,0.8966998291015624,21.274501004162506,-35.36245194824198,0.23843483801398863,7,0.34999990463256836,0.34999990463256836,0.2325000762939453,-0.33749985694885254,-1.8229999542236328,0,-0.05649650386266847,-2.267451789258902,8.819999694824219,26.57152588555184,9.553999900817873,1.752127416778064,9.475000381469727,-0.05649650386266847
2956,2011-07-05,8.819999694824219,8.845999717712402,8.732000350952147,8.732000350952147,596111.0,0.0026145008148565907,-1.5909140169494558,-2.5881857960283257,39.76606823263381,53.59156572417284,0.5711380075077521,0.44672160795494165,0.2057409495429372,-0.2690044788465684,11.843958707695196,0.11399936676025568,0.10985690381946434,-0.44910030364990305,-0.9690817848049349,0.07088117750512879,-0.709091044227419,-0.18910956307238713,0.8291520721435539,24.640634164061314,-32.94839731948211,0.2599907405775158,7,0.32700014114379883,0.32700014114379883,0.21825027465820312,-0.33549976348876953,-1.311999797821045,1,-0.09489795035703319,3.600026409613099,8.79699993133545,-2.267451789258902,8.819999694824219,26.57152588555184,9.553999900817873,-0.09489795035703319
2957,2011-07-06,8.85200023651123,8.85200023651123,8.739999771118164,8.77299976348877,541409.0,0.003628179455129832,1.8354378425360343,0.8977393415263056,41.93547725511973,51.22125871815135,0.46707412273519644,0.42235648590324537,0.18931508772809025,-0.30184145025464026,13.01137950827024,0.1120004653930664,0.10249146627965189,-0.4081997871398926,-0.9510048993920837,0.1346053251122985,-0.6796023432659872,-0.13679723101379793,0.754385456726073,27.92611080050871,-30.880169702219334,0.27140255612609543,7,0.2949995994567871,0.2949995994567871,0.19824981689453125,-0.35700035095214844,-0.8710002899169931,2,-0.1292363333529053,-1.5909140169494558,8.819999694824219,3.600026409613099,8.79699993133545,-2.267451789258902,8.819999694824219,-0.1292363333529053
2958,2011-07-07,8.878999710083008,8.899999618530273,8.770000457763674,8.84000015258789,444165.0,0.003050098604879592,2.2098806131819564,0.49366232888287986,40.2654780900136,49.116455080455786,0.361975562463277,0.3978781796698776,0.17678427114389805,-0.32927335820764725,14.155975791312198,0.1299991607665998,0.08535691556293834,-0.36985030174255407,-0.9352541465892106,0.19555354310410245,-0.6525522241658823,-0.08714837931922581,0.686330552373045,74.75001788141049,14.733231413168511,0.2827019224233281,7,0.22100019454956055,0.26800012588500977,0.18125033378601074,-0.3839998245239258,-0.7719993591308612,3,-0.16206776662335265,1.8354378425360343,8.85200023651123,-1.5909140169494558,8.819999694824219,3.600026409613099,8.79699993133545,-0.16206776662335265
2959,2011-07-08,8.743000030517576,8.89799976348877,8.654999732971191,8.895000457763672,475110.0,-0.015317004618323193,2.075968468196579,-3.8974910744853,32.21851585071859,45.885238773304984,0.41862189532509575,0.5206406970027455,0.3238428896016341,-0.1951559936296956,14.68976368303826,0.24300003051757812,0.021669138665773247,-0.4804999828338641,-1.0894710900144915,0.12847112434676333,-0.7849855364241769,-0.17601442924355126,0.7829170183884759,50.93758195646417,-5.532591904607315,0.3044855535903136,7,0.3470001220703143,0.40399980545044123,0.3172500133514422,-0.143000125885008,-0.43299961090087535,4,-0.14468716253804104,2.2098806131819564,8.878999710083008,1.8354378425360343,8.85200023651123,-1.5909140169494558,8.819999694824219,-0.14468716253804104
2960,2011-07-11,8.347000122070312,8.472000122070312,8.241999626159668,8.449999809265138,1168755.0,-0.045293366929545886,2.129251788946484,0.6776276163228467,25.231905283649695,42.10104716402707,0.7048567917633495,0.8964444188218117,0.7263025303063131,0.1970389426745296,15.62934697321332,0.5010004043579084,-0.05338079360625869,-0.8344998836517341,-1.5589826262063706,-0.11001714109709759,-1.1967412549290533,-0.47225851237441496,1.1410802418277406,15.95752235989466,-34.45577681915407,0.36224137127731854,7,0.550999641418457,0.6309995651245117,0.7182497978210449,0.2884998321533203,-0.07699966430663885,0,-0.1487959847649759,2.075968468196579,8.743000030517576,2.2098806131819564,8.878999710083008,1.8354378425360343,8.85200023651123,-0.1487959847649759
2961,2011-07-12,8.229000091552733,8.347000122070312,8.149999618530272,8.166999816894531,815284.0,-0.014136819071749573,-3.104148454263574,-0.6019462422339844,16.18215925997805,37.030246916897994,0.7315787066899393,0.9752103006123782,0.8538119636607622,0.30752336183030415,16.462069806288753,0.19700050354004084,-0.12642569601618447,-0.895849895477296,-1.729819298983653,-0.06188049197093903,-1.3128345972304754,-0.4788651937241166,1.1843154280810175,10.533396402994768,-33.13478953857211,0.41698470175317875,7,0.6229996681213397,0.7029995918273944,0.8467497825622576,0.421499967575075,-0.026000022888183594,1,-0.15250943012252538,2.129251788946484,8.347000122070312,2.075968468196579,8.743000030517576,2.2098806131819564,8.878999710083008,-0.15250943012252538
2962,2011-07-13,8.336000442504883,8.387999534606934,8.229999542236326,8.229999542236326,633026.0,0.013002837496865371,-1.9811066126854937,1.7096843659632843,20.36011562093428,32.60798987470882,0.498436163878214,0.8429891319399481,0.7524089255503146,0.1962677178672898,17.64631482322635,0.158999443054201,-0.20737113866739243,-0.7453995704650875,-1.6493965633640837,0.15859742243390862,-1.1973980669145856,-0.29340107401558946,0.9762498050405899,24.800109863281428,-12.478523198062895,0.45199849644949824,7,0.22899913787841797,0.5959992408752441,0.7539994716644287,0.32399964332580566,-0.28299999237060547,2,-0.09932827513777143,-3.104148454263574,8.229000091552733,2.129251788946484,8.347000122070312,2.075968468196579,8.743000030517576,-0.09932827513777143
2963,2011-07-14,8.347000122070312,8.366999626159668,8.255000114440918,8.260000228881836,582981.0,0.0013195392252312033,-1.3092653767500393,0.8207467386414617,21.657877047693418,30.399747558376834,0.33326457614668215,0.8101241233839538,0.750215669516745,0.18053852351281563,19.38287073398743,0.11199951171875,-0.2763033756745621,-0.6941498756408695,-1.6548193441558823,0.2665195928741433,-1.1744846098983768,-0.21381514138336222,0.8722700751539438,26.33696060994363,-8.109189026218345,0.4803347342575065,7,0.17799949645996094,0.5849995613098145,0.7734999656677246,0.312999963760376,-0.44300031661987394,3,-0.04384810951521778,-1.9811066126854937,8.336000442504883,-3.104148454263574,8.229000091552733,2.129251788946484,8.347000122070312,-0.04384810951521778
2964,2011-07-15,8.319999694824219,8.348999977111816,8.26099967956543,8.329999923706055,468430.0,-0.0032347462383164327,2.666653421282683,-0.11494530068182317,21.48287284403446,28.788941053863958,0.3150077216822158,0.8067371467864799,0.7850844066175426,0.2097257647482209,21.155707597730988,0.08800029754638672,-0.37301372693209345,-0.6756002902984619,-1.683592183026633,0.3323916024297091,-1.1795962366625474,-0.1716043439343764,0.8137288561045182,52.79497218947906,19.413894655217867,0.5039959463640856,7,0.2049999237060547,0.6119999885559082,0.8005003929138184,0.3400003910064697,-0.24599933624267578,4,-0.025600883615966574,-1.3092653767500393,8.347000122070312,-1.9811066126854937,8.336000442504883,-3.104148454263574,8.229000091552733,-0.025600883615966574
2965,2011-07-18,8.168000221252441,8.303999900817871,8.149999618530272,8.289999961853027,279314.0,-0.018269168166716976,1.0533423190875457,12.199694831203509,22.17859922124373,26.834777830376172,0.4116946226494864,0.9098508395681044,0.94099480362088,0.36787246339826574,22.92270343203926,0.1700000762939471,-0.4859259588057032,-0.7669497966766361,-1.8221670631606006,0.2882674698073284,-1.2945584299186184,-0.23934116343465384,0.8870300150844184,7.563281121650306,-27.44030580835883,0.527608633241982,7,0.35699939727783203,0.7639994621276855,0.96524977684021,0.5069997310638428,-0.1550006866455078,0,0.01738494056290385,2.666653421282683,8.319999694824219,-1.3092653767500393,8.347000122070312,-1.9811066126854937,8.336000442504883,0.01738494056290385
2966,2011-07-19,8.272000312805176,8.310000419616701,8.149999618530272,8.149999618530272,469530.0,0.012732625947062814,-1.6229490256161536,-1.0000078170192288,19.45147955217493,24.336555863382305,0.24785017691976385,0.7545138469823947,0.8417434314912509,0.2681320036390833,24.574399096588436,0.16000080108642933,-0.5072392057844262,-0.6057997226715095,-1.6752588560689574,0.4636594107259384,-1.1405292893702335,-0.07107015597278554,0.7106274741071577,51.260813989365694,17.221308113350112,0.5347295666987237,7,0.25299930572509766,0.6599993705749512,0.8512496948242188,0.42099976539611816,-0.039000511169433594,1,-0.00024176196396008542,1.0533423190875457,8.168000221252441,2.666653421282683,8.319999694824219,-1.3092653767500393,8.347000122070312,-0.00024176196396008542
2967,2011-07-20,8.279999732971191,8.340000152587889,8.204000473022461,8.329999923706055,278203.0,0.0009670478558412299,2.885669132573272,-0.4098352966926391,16.43833069707712,21.689095041944917,0.16782869502447006,0.6752018428574509,0.8244988905165798,0.2614961301587755,25.344616818040834,0.1359996795654279,-0.5173060391135813,-0.5305502891540534,-1.5709332762578097,0.5098326979497028,-1.0507417827059324,-0.010358795602174453,0.6360178004705777,59.90788473286166,28.617025547786838,0.5201914935518783,7,0.24399995803833008,0.6519999504089355,0.8525002002716064,0.49500036239624023,-0.006999969482421875,2,-0.009299476665443285,-1.6229490256161536,8.272000312805176,1.0533423190875457,8.168000221252441,2.666653421282683,8.319999694824219,-0.009299476665443285
2968,2011-07-21,8.359000205993652,8.359000205993652,8.239999771118164,8.289999961853027,430833.0,0.00954112023794873,2.449275762936754,-1.3799996185317287,31.456161254708007,21.604388975721523,0.008168217822605683,0.5237389873962428,0.73949523477987,0.1860888115915209,26.113701230758117,0.11900043487548828,-0.5414134888380353,-0.38849983215331996,-1.3737133280919487,0.5967136637853088,-0.8811065801226334,0.10410691581599352,0.4957358942551977,100.0,63.66945591266588,0.4926067479693143,7,-0.048000335693359375,0.5729994773864746,0.8292498588562012,0.4224996566772461,-0.15900039672851385,3,-0.03660721956197155,2.885669132573272,8.279999732971191,-1.6229490256161536,8.272000312805176,1.0533423190875457,8.168000221252441,-0.03660721956197155
2969,2011-07-22,8.527999877929688,8.560000419616701,8.371000289916992,8.420000076293945,616955.0,0.020217689648441173,1.197664618864887,1.5652089783281733,40.316765661657556,23.28048457327795,-0.21739821800331427,0.2907288851448069,0.5629474315017369,0.02347385185494133,26.225058283919967,0.20100021362304865,-0.5727421931179855,-0.16940016746520925,-1.08663182817768,0.7478314932472605,-0.6280159978214446,0.28921566289102607,0.270357303781676,92.195005082376,51.73094198731188,0.458615830356235,7,-0.17299985885620117,0.40399980545043945,0.655250072479248,0.27300024032592773,-0.12800025939941584,4,-0.07317074125366141,2.449275762936754,8.359000205993652,2.885669132573272,8.279999732971191,-1.6229490256161536,8.272000312805176,-0.07317074125366141
2970,2011-07-25,8.489999771118164,8.590000152587889,8.380000114440918,8.590000152587889,358579.0,-0.004455922532300538,3.1999847412692586,-0.9259311587164062,38.247860345061845,25.73222913828726,-0.17542861886547456,0.26098844335999516,0.5902554052769062,0.06751091383319796,26.338578141217393,0.21000003814697088,-0.6079459231215978,-0.155900239944458,-0.9906128575976325,0.6788123777087174,-0.5732565487710453,0.26145606888212924,0.25648880553871223,77.27266816075502,33.36920448751193,0.41735630882658764,7,-0.11999988555908381,0.4419999122619629,0.6932501792907715,0.31100034713745117,0.01300048828125,0,-0.04899875426991118,1.197664618864887,8.527999877929688,2.449275762936754,8.359000205993652,2.885669132573272,8.279999732971191,-0.04899875426991118
2971,2011-07-26,8.529000282287598,8.529000282287598,8.454000473022461,8.5,404926.0,0.004593699908227,4.17235029103226,-0.29000171660722635,38.554212795869006,27.753795491057783,-0.18707143464704679,0.16981388694077104,0.5395704573520419,0.03405304538508602,27.689220925368357,0.07499980926513672,-0.6179230801596489,-0.07824974060058665,-0.8545922235087904,0.6980927423076162,-0.4664209820546876,0.30992150085351433,0.16976917771915012,84.19691167387316,36.69142611187291,0.38817124145410153,7,-0.1590003967285174,0.4029994010925293,0.6542496681213379,0.2719998359680176,0.17399978637695135,1,-0.060499558049289415,3.1999847412692586,8.489999771118164,1.197664618864887,8.527999877929688,2.449275762936754,8.359000205993652,-0.060499558049289415
2972,2011-07-27,8.479000091552733,8.560000419616701,8.420999526977539,8.550000190734862,703303.0,-0.0058623741446816036,2.0549459762524074,-2.448255450688941,36.053012054602824,29.35325493626994,-0.12812753756040607,0.14901017354711676,0.5744852657440465,0.09068667644261375,29.15705387781342,0.13900089263916193,-0.5731574862083146,-0.07844991683960068,-0.7396637722587602,0.5827639385795589,-0.40905684454918045,0.2521570108699791,0.17586778113589752,68.28573141290767,23.225724401020244,0.33060692770957983,7,-0.10900020599365234,0.45299959182739435,0.7052497863769549,0.32200002670288264,0.39299964904785334,2,-0.0290128891686261,4.17235029103226,8.529000282287598,3.1999847412692586,8.489999771118164,1.197664618864887,8.527999877929688,-0.0290128891686261
2973,2011-07-28,8.468000411987305,8.468000411987305,8.26099967956543,8.413000106811522,445698.0,-0.0012972849919398177,6.527257594673325,-0.7746511034399638,39.49581301280947,31.354692732800498,-0.1096945039624373,0.07850277395465355,0.574925366773753,0.10707773903021867,30.66983729928977,0.2180004119873029,-0.49641769271309144,-0.03514962196350169,-0.5014085674249618,0.4311093234979584,-0.2682790946942326,0.19797985076722924,0.14647800036865632,62.91806529036331,17.833121881710227,0.23312947273073012,7,-0.09800052642822443,0.46399927139282227,0.8177497386932373,0.4219999313354492,0.15899944305419922,3,-0.023027945088723967,2.0549459762524074,8.479000091552733,4.17235029103226,8.529000282287598,3.1999847412692586,8.489999771118164,-0.023027945088723967
2974,2011-07-29,8.421999931335451,8.427000045776367,8.298999786376951,8.350000381469728,456550.0,-0.005432271895822738,2.1219659700175075,1.309075461228977,53.91031091354791,34.88043847638985,-0.053309805140372646,0.09819162842933515,0.6099686304531264,0.15830473689920588,31.458221372930584,0.16900062561035334,-0.43220260587264825,-0.06125011444091655,-0.5039473760996085,0.3814471472177754,-0.28259874527026163,0.16009851638842854,0.15532017751445437,48.936176380217745,0.15991934919092188,0.22134863082934575,7,-0.05200004577637074,0.509999752044676,0.863750219345091,0.4680004119873029,-0.13199996948242365,4,-0.0263595492614912,6.527257594673325,8.468000411987305,2.0549459762524074,8.479000091552733,4.17235029103226,8.529000282287598,-0.0263595492614912
2975,2011-08-01,8.300000190734862,8.574999809265138,8.260000228881836,8.5,573885.0,-0.014485839657474853,-1.2499991485042752,-2.7777924950660537,53.6864006876752,38.684318602556544,0.09988746376517099,0.19083236774122803,0.723010505481918,0.28375693727426743,31.629256412017604,0.31499958038330256,-0.37543541513138834,-0.1583998680114771,-0.58234132191558,0.2655415858926258,-0.37037059496352853,0.05357085894057434,-0.15000057220458984,12.698417504033563,-39.225135186500566,0.21197072695205163,8,0.09700012207031428,0.5849995613098162,1.003749608993532,0.607999801635744,-0.06000041961669744,0,0.012048123553905166,2.1219659700175075,8.421999931335451,6.527257594673325,8.468000411987305,2.0549459762524074,8.479000091552733,0.012048123553905166
2976,2011-08-02,7.982999801635742,8.210000038146973,7.960000038146973,8.210000038146973,1136372.0,-0.03819281708607436,1.2026408768753125,1.1350022649786515,34.95308866810842,40.74151393267114,0.41524995827190025,0.4657931525234993,1.030601982923729,0.6043973879936466,32.168693408606075,0.34000015258788885,-0.32133372106188496,-0.43355026245117223,-0.8721899921410277,0.00508946723868231,-0.6528701272960991,-0.2142303976062454,0.5920000076293963,3.739800333088313,-49.482536044428684,0.21931986484492727,8,0.29200029373168945,0.7970004081726074,1.3207499980926514,0.9489998817443848,0.41200065612793146,1,0.06513847810156803,-1.2499991485042752,8.300000190734862,2.1219659700175075,8.421999931335451,6.527257594673325,8.468000411987305,0.06513847810156803
2977,2011-08-03,7.708000183105469,7.9000000953674325,7.5999999046325675,7.9000000953674325,1398124.0,-0.03444815550088387,2.1250034148509904,0.8458137102093499,27.766185914027304,40.3315166725955,0.6711581320421729,0.6858570075717054,1.2913202189609905,0.8833430638339124,33.08927447661608,0.3829998970031747,-0.2647597063615521,-0.6513498783111569,-1.1457207457591743,-0.15697901086314037,-0.8985353120351647,-0.40416444458714906,0.8669996261596697,11.076952721713466,-43.66473621659173,0.24718543372400836,8,0.38699984550475897,0.868999719619751,1.5957496166229248,1.2549996376037598,0.875,2,0.12908664529354041,1.2026408768753125,7.982999801635742,-1.2499991485042752,8.300000190734862,2.1219659700175075,8.421999931335451,0.12908664529354041
2978,2011-08-04,7.440000057220459,7.920000076293945,7.4000000953674325,7.800000190734862,1048560.0,-0.0347690866007524,-1.3636359695561244,1.875001552204987,23.778317890117734,38.49391136464663,0.8885270938015761,0.8859462512047855,1.53756833521145,1.1559424428615088,34.44987590949269,0.5199999809265128,-0.2170359448335759,-0.8474000215530388,-1.433653928656291,-0.26114611444978664,-1.140526975104665,-0.5542730680014127,1.095999755859376,3.404252901504009,-49.45281389400607,0.29312695355162627,8,0.5550000667572021,1.0369999408721942,1.905749797821045,1.554499626159668,0.9599995613098127,3,0.19247307424284,2.1250034148509904,7.708000183105469,1.2026408768753125,7.982999801635742,-1.2499991485042752,8.300000190734862,0.19247307424284
2979,2011-08-05,7.478000164031982,7.6560001373291025,6.9099998474121085,7.084000110626222,1644355.0,0.005107541198826393,-1.0107808812869195,-1.094444186893606,27.941183195947985,37.34872501474509,0.7665300688032861,0.7887562870071818,1.478583019526031,1.1241025871571928,35.793939314111505,0.746000289916994,-0.1643314579703823,-0.7461499214172367,-1.395050283554621,-0.09724955927985146,-1.0706001024859297,-0.4216997403485445,0.9898396659851088,34.114133911914855,-23.461367007384233,0.32445018106869244,8,0.2644996643066406,0.46699953079223633,1.9189996719360352,1.5289998054504395,0.8349995613098162,4,0.15365066405534877,-1.3636359695561244,7.440000057220459,2.1250034148509904,7.708000183105469,1.2026408768753125,7.982999801635742,0.15365066405534877
2980,2011-08-08,7.105000019073486,7.5380001068115225,7.0999999046325675,7.179999828338622,1189152.0,-0.04987966525496601,-9.305882484937348,-0.19035482004845644,18.166942892202314,35.08347280322657,1.0308078350612266,1.1214345970380144,1.8189320847915091,1.499591764295765,36.13061086918871,0.4380002021789551,-0.17868414065326377,-1.0570500612258904,-1.872734082438626,-0.24136604001315476,-1.4648920718322582,-0.6492080506195226,1.2382126123352055,15.000011003932864,-41.58250959645271,0.4078420106063679,8,0.6374998092651367,0.7999997138977051,2.1015000343322754,1.9019999504089355,1.325000286102295,0,0.1667839464600127,-1.0107808812869195,7.478000164031982,-1.3636359695561244,7.440000057220459,2.1250034148509904,7.708000183105469,0.1667839464600127
2981,2011-08-09,6.973999977111816,7.296000003814697,6.369999885559082,7.010000228881836,1549333.0,-0.01843772577199132,2.0460540143741355,0.480004577648366,16.615570039434118,32.923757023763386,1.0259210532599212,1.2159339715504291,1.9116361517234282,1.6381563883681665,36.572949565860725,0.9260001182556152,-0.2263729129270846,-1.1253000974655158,-2.097394579120925,-0.15320561581010583,-1.6113473382932213,-0.6392528566378113,1.2545556315771496,38.967743046946,-16.483869111831922,0.48604724082770495,8,0.49849987030029386,0.6609997749328613,2.172999858856201,2.057499885559082,1.8360004425048828,1,0.18153137340999015,-9.305882484937348,7.105000019073486,-1.0107808812869195,7.478000164031982,-1.3636359695561244,7.440000057220459,0.18153137340999015
2982,2011-08-10,7.507999897003174,8.232000350952147,7.4000000953674325,7.5999999046325675,3400482.0,0.0765701063441222,-4.402605887398183,2.5555378950435528,32.35172020287824,32.129968933771025,0.3796211607398545,0.6500501781916981,1.3467545624434347,1.109857412449987,36.10183859920938,1.2580003738403303,-0.26102515822903527,-0.5499001502990719,-1.5496818187450465,0.4498815181469018,-1.0497909845220583,-0.0500093160760855,-1.1380000114440918,61.11706374916841,10.83371009625364,0.49989083422298686,8,-0.035500049591063565,0.1269998550415039,1.6389999389648438,1.5409998893737793,1.2920002937316895,2,0.1181407262824481,2.0460540143741355,6.973999977111816,-9.305882484937348,7.105000019073486,-1.0107808812869195,7.478000164031982,0.1181407262824481
2983,2011-08-11,7.980999946594237,8.069999694824219,7.681000232696532,7.800000190734862,979340.0,0.06299947470429013,1.1671324361514985,-1.9673884874934107,39.926340544138576,30.576194448281093,-0.1896705823265501,0.1562346454935808,0.8531161591614351,0.6446321672526247,35.60526821052158,0.5619997978210449,-0.29300081818444745,-0.058600091934205345,-1.0494596913675247,0.932259507499114,-0.5540298916508641,0.43682970778245434,-1.6110000610351554,86.51985275927827,39.82214750747213,0.4954297997166597,8,-0.5085000991821271,-0.34600019454955966,1.1659998893737802,1.0710000991821298,0.6909999847412136,3,0.07542917435654473,-4.402605887398183,7.507999897003174,2.0460540143741355,6.973999977111816,-9.305882484937348,7.105000019073486,0.07542917435654473
2984,2011-08-12,8.107000350952147,8.25,7.8499999046325675,7.97100019454956,892535.0,0.015787546072053127,-1.116398498848922,0.7513830930703036,43.16804801371817,29.407488595619206,-0.40795330588357537,0.014186003844002926,0.7051626519104222,0.5278568701825126,34.90384287797252,0.40000009536743253,-0.3182139682728087,0.07805027961730815,-0.9046649108345584,1.0607654700691747,-0.4133073156086251,0.5694078748432414,-1.6997604560852038,92.39363615196486,47.516042751797684,0.4913575952259333,8,-0.7970004081726056,-0.4730005264282209,1.0164995193481463,0.9649996757507342,0.361000061035158,4,0.03614151411054434,1.1671324361514985,7.980999946594237,-4.402605887398183,7.507999897003174,2.0460540143741355,6.973999977111816,0.03614151411054434
2985,2011-08-15,8.310000419616701,8.329999923706055,8.079999923706055,8.199999809265138,779128.0,0.025040096197937345,2.3333418104600057,0.808827087124365,46.309406947838205,30.669301737811402,-0.6810001002835921,-0.18722966988846146,0.4818900689974104,0.33315253270664336,33.810751621404464,0.25,-0.3499445139047186,0.27395033836364924,-0.715026761323168,1.2629274380504656,-0.22053821147975938,0.7684388882070579,-1.8290501205444354,98.97961715815772,56.63529879047606,0.49448854984340834,8,-0.9600005149841326,-0.8300004005432156,0.8084995746612531,0.7619996070861799,0.4270000457763654,0,0.000360927265180111,-1.116398498848922,8.107000350952147,1.1671324361514985,7.980999946594237,-4.402605887398183,7.507999897003174,0.000360927265180111
2986,2011-08-16,8.270000457763674,8.36400032043457,8.029999732971191,8.218000411987305,523552.0,-0.004813472904117155,1.783340883262205,0.47272506588987606,46.466019918468504,32.74706107163821,-0.6660500666938081,-0.15535220230201396,0.5026690270159389,0.3816511300895318,32.728998408676034,0.3340005874633789,-0.4058678263735951,0.23405036926269673,-0.7548266822752634,1.2229274208006577,-0.2603881565062842,0.7284888950316768,-1.678107181213381,90.24897917795091,49.07163113150541,0.49443852576898045,8,-0.9030003547668475,-0.7900004386901882,0.6679992675781232,0.7079992294311506,0.4079999923706037,1,0.01934701796320981,2.3333418104600057,8.310000419616701,-1.116398498848922,8.107000350952147,1.1671324361514985,7.980999946594237,0.01934701796320981
2987,2011-08-17,8.203000068664549,8.24899959564209,8.102999687194824,8.199999809265138,440881.0,-0.008101618547823208,2.0737044993675586,0.05769724535077151,45.602386052116216,35.17195753408248,-0.5827301213692255,-0.09951857947426568,0.5547540154906816,0.45802839766814785,31.77753046121493,0.16700077056884943,-0.4593052716857855,0.17089996337890412,-0.8145701279207174,1.1563700546785256,-0.3218350822709066,0.6636350090287149,-1.4693382286035144,76.42749178799926,36.43044926587402,0.49273504564981063,8,-0.8359999656677228,-0.7230000495910636,0.6889996528625506,0.728999614715578,0.18200016021728693,2,0.07399736021835368,1.783340883262205,8.270000457763674,2.3333418104600057,8.310000419616701,-1.116398498848922,8.107000350952147,0.07399736021835368
2988,2011-08-18,8.053000450134277,8.270000457763674,7.861000061035156,8.168000221252441,645626.0,-0.018285946272665554,1.5642638476992077,-38.32994278453363,44.08085639142187,36.965254555801806,-0.37619269489786067,0.02780653785998055,0.6853376125835311,0.6169471928059771,31.063307997090238,0.4090003967285174,-0.4697131291573484,0.03620033264160227,-0.9373293317145315,1.009729996997736,-0.4505644995364637,0.5229651648196691,-1.1889115316433596,39.4942376038675,0.6019960320788798,0.48676483217806676,8,-0.6860003471374512,-0.5730004310607919,0.6954991817474365,0.8789992332458496,0.2819995880126953,3,0.09276042454314415,2.0737044993675586,8.203000068664549,1.783340883262205,8.270000457763674,2.3333418104600057,8.310000419616701,0.09276042454314415
2989,2011-08-19,7.903999805450439,8.052000045776367,7.701000213623048,7.998000144958496,481998.0,-0.01850250047873203,2.4752434346414782,0.8173958834358958,43.70228692145797,39.80251500349687,-0.17926032462388886,0.1345607176984034,0.8081482566590177,0.7713128437794454,31.62042581719816,0.3520002365112296,-0.44560618235503036,-0.08160030841827481,-1.0256999848981598,0.8624993680616102,-0.5536501466582182,0.3904495298216677,-0.9199179748040285,30.618334709424026,-11.10859212099647,0.4720498382399425,8,-0.5369997024536124,-0.4239997863769531,0.8244998455047616,1.0279998779296884,0.7450003623962411,4,0.09716601022123195,1.5642638476992077,8.053000450134277,2.0737044993675586,8.203000068664549,1.783340883262205,8.270000457763674,0.09716601022123195
2990,2011-08-22,8.074000358581543,8.298999786376951,7.949999809265138,7.960999965667725,658506.0,0.021508167676557388,-4.170343003069431,-1.2021274976792204,51.51819330843662,43.68058425560825,-0.22054596050237585,-0.07188922519006802,0.6154241232966484,0.6074808109793128,32.10812439120705,0.3949999809265128,-0.379111183318404,0.10920021533966029,-0.8059969459707084,1.0243973766500298,-0.3483983653155249,0.5667987959948455,-0.9795250487520804,56.25943964810425,9.325568066834734,0.4575985806551848,8,-0.192000150680542,-0.5940003395080575,0.6544992923736572,0.857999324798584,0.7360000610351562,0,0.04879861727860768,2.4752434346414782,7.903999805450439,1.5642638476992077,8.053000450134277,2.0737044993675586,8.203000068664549,0.04879861727860768
2991,2011-08-23,8.012999534606934,8.269000053405763,7.889999866485597,8.192999839782715,667590.0,-0.007555216901839024,1.2831286193583777,-1.592917515898033,55.47968089809093,46.25035766618744,0.0037282014755835036,-0.05431260837936058,0.6468823787956328,0.6716915363656479,32.66389111590314,0.3790001869201669,-0.3236448882280474,0.07399942874908483,-0.8025033475618351,0.9505022050600047,-0.364251959406376,0.5122508169045448,-0.8169622239290621,52.17383677166668,0.6752119480220173,0.43825138815546016,8,0.009500741958618164,-0.5329995155334482,0.7155001163482666,0.9190001487731934,0.8570003509521484,1,0.09035329749606036,-4.170343003069431,8.074000358581543,2.4752434346414782,7.903999805450439,1.5642638476992077,8.053000450134277,0.09035329749606036
2992,2011-08-24,8.232999801635742,8.25,8.048000335693361,8.067000389099121,724918.0,0.027455419918428925,1.0199985694871434,-0.9222173949900394,64.49723722422146,48.980457297307765,-0.11467500435552402,-0.3095587897136012,0.4043482329259369,0.4547760185279728,33.12305186289348,0.2370004653930664,-0.19752305390907665,0.30629971027374303,-0.5448334458148896,1.1574328663623747,-0.11926686777057327,0.7318662883180593,-0.9435254501773347,88.96320536864826,30.08465061745658,0.42556657804431597,8,-0.2004995346069336,-0.7529997825622567,0.495499849319458,0.6989998817443848,0.7540006637573242,2,0.05405085135677057,1.2831286193583777,8.012999534606934,-4.170343003069431,8.074000358581543,2.4752434346414782,7.903999805450439,0.05405085135677057
2993,2011-08-25,8.27299976348877,8.453000068664549,8.190999984741211,8.324999809265138,697861.0,0.004858491779033081,-1.4259311587164063,-0.31325439639671765,64.52317814683883,51.35324953432117,-0.12169660725822595,-0.38463731303032933,0.3435231891014503,0.4172944282114557,32.809577050313344,0.26200008392333807,-0.03951409109437343,0.3560497045516966,-0.4731601283017426,1.1852595374051367,-0.05855521187502255,0.7706546209784166,-0.8975633345122693,76.06378459130877,13.472194730787464,0.41460491642671987,8,-0.1959996223449707,-0.7929997444152841,0.4549999237060547,0.6589999198913574,0.5300006866455078,3,0.013538071871748159,1.0199985694871434,8.232999801635742,1.2831286193583777,8.012999534606934,-4.170343003069431,8.074000358581543,0.013538071871748159
2994,2011-08-26,8.199999809265138,8.300000190734862,8.010000228881836,8.21399974822998,296355.0,-0.008823879645905697,2.1182653458849026,0.2692293584711447,72.46611808603996,54.25955077189914,-0.03812680941834934,-0.346907961460591,0.39187364715849426,0.4934676613762985,32.61901262007232,0.28999996185302557,0.059683402961200116,0.29414975643158137,-0.5122228990441471,1.1005224119073098,-0.10903657130628197,0.6973360841694456,-0.7168070163198337,55.06213702584193,-12.98975296228378,0.4031863277378642,8,-0.12299966812133967,-0.719999790191653,0.42149996757507147,0.7319998741149885,0.6040000915527326,4,0.01646344292951052,-1.4259311587164063,8.27299976348877,1.0199985694871434,8.232999801635742,1.2831286193583777,8.012999534606934,0.01646344292951052
2995,2011-08-29,8.399999618530272,8.399999618530272,8.260000228881836,8.300000190734862,275542.0,0.024390221209414475,1.800003814719058,-7.142847411445048,78.45168118234186,57.81351313455174,-0.250344025402887,-0.5681618971582889,0.16420446190369198,0.29850695326365795,33.225029543527924,0.19999980926513317,0.11556925776532623,0.4891495943069444,-0.3286722303767764,1.306971418990666,0.0802386819650831,0.8980605066488057,-0.8198260980130421,90.58606907614734,18.076339996525206,0.40891091234186083,8,-0.32299947738647283,-0.9199995994567862,0.24350023269653498,0.5320000648498553,0.5130004882812518,0,0.029642923883843597,2.1182653458849026,8.199999809265138,-1.4259311587164063,8.27299976348877,1.0199985694871434,8.232999801635742,0.029642923883843597
2996,2011-08-30,8.503000259399414,8.63700008392334,8.361000061035156,8.449999809265138,729915.0,0.012261981612704531,-1.3896111402396985,0.5300075340701922,73.97587598300116,60.96612312687229,-0.35405003228391685,-0.6642651753352835,0.03306473679022304,0.20196194369776066,32.59333023338823,0.2760000228881836,0.15780804018492844,0.5661502122879032,-0.2933319864497115,1.4256324110255179,0.13640911291909674,0.9958913116567105,-0.8355440840674522,78.62841220034163,4.48436125888928,0.42974109936880733,8,-0.3340001106262207,-0.9995002746582031,0.14799952507019043,0.4289994239807129,0.5229997634887695,1,0.03610492189247205,1.800003814719058,8.399999618530272,2.1182653458849026,8.199999809265138,-1.4259311587164063,8.27299976348877,0.03610492189247205
2997,2011-08-31,8.703000068664549,8.833000183105469,8.560000419616701,8.600000381469728,876565.0,0.023521087047368994,-1.983610316380863,1.943373819163291,70.03326740889432,63.849724351035896,-0.5315659735549065,-0.8283710568051061,-0.20010027308260625,0.00972611605739715,30.825146525024287,0.3299999237060547,0.18163951238440035,0.7164000272750837,-0.20057247347823193,1.6333725280284002,0.257913776898425,1.1748862776517415,-0.9191986243016217,84.20411644329266,11.145282910796965,0.4584862503766582,8,-0.4359998703002912,-1.1015000343322736,-0.05200028419494451,0.22899961471557795,0.20600032806396662,2,0.019188764285527515,-1.3896111402396985,8.503000259399414,1.800003814719058,8.399999618530272,2.1182653458849026,8.199999809265138,0.019188764285527515
2998,2011-09-01,8.871999740600586,9.109999656677246,8.609999656677246,8.699999809265138,1147052.0,0.01941855344164889,-1.8409071820839396,1.6699073173893721,70.73166634360665,66.85298873127464,-0.6394145079923348,-0.9323924774753518,-0.40082395597000087,-0.1490908196806675,28.784056053277673,0.5,0.2137866873527905,0.8137997150421139,-0.14609206876139424,1.773691498845622,0.3338538231403607,1.293745606943868,-0.9413104728137025,78.36363273809576,7.4303556459721705,0.47994589190175396,9,-0.37199997901916504,-1.1319999694824219,-0.22099995613098145,0.059999942779541016,0.14700031280517578,3,0.012962210116644446,-1.983610316380863,8.703000068664549,-1.3896111402396985,8.503000259399414,1.800003814719058,8.399999618530272,0.012962210116644446
2999,2011-09-02,8.626999855041504,8.824000358581543,8.51200008392334,8.758000373840332,715710.0,-0.027614956348330222,1.3726212578324437,-0.7616312273017184,58.399552223342454,67.61758416626417,-0.31410306438566593,-0.6291559716541926,-0.18814766400291205,0.1024233562136665,25.745301517175445,0.3599996566772461,0.25101925843222794,0.5113498449325569,-0.4398272071700724,1.462526897035187,0.03576131888124223,0.9869383709838715,-0.5076209250321622,43.17645567262694,-23.209093091382982,0.4755885260513151,9,-0.127000093460083,-0.8870000839233398,0.023999929428100586,0.30499982833862305,0.560999870300293,4,0.020401135742447174,-1.8409071820839396,8.871999740600586,-1.983610316380863,8.703000068664549,-1.3896111402396985,8.503000259399414,0.020401135742447174
3000,2011-09-05,8.289999961853027,8.515999794006348,8.220000267028809,8.50100040435791,471169.0,-0.0390633938624142,1.4564355416966752,1.6106840220145016,50.45786370154557,67.05960447775912,0.06342873832269191,-0.20957182622888126,0.11226858075828261,0.4440280625556863,22.509050233267004,0.4069995880126953,0.300848200046115,0.11509995460510325,-0.7103221363590642,0.9405220455692707,-0.29761109087698046,0.527811000087187,0.8199996948242188,7.865139643732748,-53.209121670990896,0.41271104548208354,9,0.26999998092651367,-0.5500001907348633,0.36099982261657715,0.6419997215270996,0.8500003814697266,0,0.06200240546803948,1.3726212578324437,8.626999855041504,-1.8409071820839396,8.871999740600586,-1.983610316380863,8.703000068664549,0.06200240546803948
3001,2011-09-06,8.239999771118164,8.340000152587889,8.059000015258789,8.25,459019.0,-0.006031386123635962,1.9578878682929644,0.04739435028248588,50.85370726842724,65.54365670489311,0.16652729399526756,-0.06309815532953955,0.13137772098175127,0.49648898433257393,18.403374546968234,0.2810001373290998,0.3666597210100173,0.0017997741699211645,-0.5996400871364713,0.6032396354763137,-0.2989201564832751,0.3025197048231174,0.8521998977661127,17.221676271467885,-40.17922492970128,0.30071993065319635,9,0.32000017166137695,-0.5,0.4010002613067627,0.6919999122619629,0.9370002746582031,1,0.08167480028971341,1.4564355416966752,8.289999961853027,1.3726212578324437,8.626999855041504,-1.8409071820839396,8.871999740600586,0.08167480028971341
3002,2011-09-07,8.395000457763674,8.439999580383299,8.359999656677246,8.399999618530272,652611.0,0.018810763464921276,-1.1333095976806402,0.49990463475074143,57.87291823087499,64.80473893645268,0.04126219222738747,-0.15625085316836795,-0.05892697236943256,0.34447614413337213,17.28379767972016,0.19999980926513494,0.39755774057971216,0.11245043277740585,-0.38390952912669896,0.6088103946815098,-0.13572954817464655,0.36063041372945825,0.6558712249755843,31.969605817506224,-26.552259510724593,0.24817998095205196,9,0.16499948501586736,-0.6550006866455096,0.13249969482421697,0.4419994354248029,0.8449993133544904,2,0.07516373206876525,1.9578878682929644,8.239999771118164,1.4564355416966752,8.289999961853027,1.3726212578324437,8.626999855041504,0.07516373206876525
3003,2011-09-08,8.583000183105469,8.651000022888184,8.37399959564209,8.401000022888184,1180609.0,0.02239424837290316,-1.3474511547087467,-36.40614269365426,65.35503849955373,64.01461898239866,-0.10967283840866848,-0.3128792784775136,-0.2833208035949184,0.16243999973023193,15.994069812044662,0.27700042724609375,0.42807010242898436,0.27035014629364085,-0.2220105237033554,0.7627108162906371,0.024169811295143617,0.5165304812921381,0.42819663293457033,68.49672322638473,6.179002352093818,0.2461803349984981,9,0.0014996528625488281,-0.8430004119873047,-0.24700021743774414,0.07399964332580566,0.6519994735717773,3,0.03798208163443095,-1.1333095976806402,8.395000457763674,1.9578878682929644,8.239999771118164,1.4564355416966752,8.289999961853027,0.03798208163443095
3004,2011-09-09,8.399999618530272,8.539999961853027,8.321999549865723,8.515000343322754,507681.0,-0.021321281681364823,1.6424298471230818,-0.6318715579985531,57.329113842630974,61.66766705576411,0.11698321460745298,-0.11257419680421243,-0.1159285543487325,0.3473029185897669,15.112511239866889,0.2610006332397461,0.40993914456107916,0.07269961833953609,-0.4112612580808648,0.556660494759937,-0.16928081987066435,0.3146800565497365,0.5731093254785176,57.60128359406308,-5.256281574595093,0.2419804382102005,9,0.18450021743774592,-0.6599998474121076,-0.1639995574951154,0.1570003032684344,0.7969999313354528,4,0.07369053130788061,-1.3474511547087467,8.583000183105469,-1.1333095976806402,8.395000457763674,1.9578878682929644,8.239999771118164,0.07369053130788061
3005,2011-09-12,8.312999725341799,8.390000343322754,8.119999885559082,8.262999534606934,663122.0,-0.010357130611833854,1.6470447990051937,-0.4347815270302856,56.66666807951697,59.744421733154766,0.21271345101827954,-0.026707383499298132,-0.04512826793883562,0.43689167963027664,14.580485566056561,0.27999973297118963,0.38688959310728244,-0.014450240135191805,-0.4983904038206557,0.4694899235502721,-0.25642032197792375,0.22751984170754014,0.6235448615169901,42.90535587999843,-20.42359813644743,0.24197008184273186,9,0.2715001106262189,-0.5729999542236346,-0.46924996376037775,-0.0009999275207537295,1.037000656127928,0,0.10525683013468656,1.6424298471230818,8.399999618530272,-1.3474511547087467,8.583000183105469,-1.1333095976806402,8.395000457763674,0.10525683013468656
3006,2011-09-13,8.430000305175781,8.531000137329103,8.279999732971191,8.531000137329103,530674.0,0.01407441160828049,3.9703132966969314,-2.0199889374200937,54.58780594626914,58.02825934841863,0.09417205443828003,-0.1381917383778486,-0.1780443629511801,0.32270759281206196,13.791500665245765,0.25100040435791193,0.3538348362506838,0.09455034732818568,-0.3906792821549949,0.5797799768113663,-0.14806446741340373,0.3371651620697751,0.4714424988190071,58.38047823791205,-1.6354457782884708,0.24261481474159013,9,0.15449953079223633,-0.6900005340576172,-0.606250524520874,-0.11800050735473633,0.6700000762939453,1,0.08422301452480996,1.6470447990051937,8.312999725341799,1.6424298471230818,8.399999618530272,-1.3474511547087467,8.583000183105469,0.08422301452480996
3007,2011-09-14,8.8100004196167,8.859999656677246,8.38700008392334,8.404999732971191,631803.0,0.0450771175189173,-1.1451228531514503,-4.009914452438885,60.796146958559135,56.92431275008003,-0.30067285401728583,-0.4958054710583397,-0.5709041324240793,-0.052604993536425226,13.137380500181814,0.47299957275390625,0.29428127566951723,0.4442004442214973,-0.08047684298568925,0.9688777314286829,0.18186180061790402,0.7065390878250906,0.05774467282864926,93.24334425333721,33.80092122313077,0.2623386436035928,9,-0.35050058364868164,-0.5550005435943604,-1.2562506198883057,-0.768000602722168,0.46700000762939453,2,0.04165716330075209,3.9703132966969314,8.430000305175781,1.6470447990051937,8.312999725341799,1.6424298471230818,8.399999618530272,0.04165716330075209
3008,2011-09-15,8.800000190734863,8.899999618530273,8.677000045776367,8.822999954223633,708943.0,-0.0011350997055084022,1.5197821085470131,-0.05678944319642832,62.37623684469361,57.366166596896825,-0.3374458441658117,-0.4500466031869905,-0.5750153072355406,-0.03879003836905426,12.00381338419911,0.22299957275390625,0.25257432490787046,0.39685022830963135,-0.1402757625954436,0.9339762192147063,0.12828723285709387,0.6654132237621688,-0.7410001754760742,87.17955615003991,26.060152379500366,0.2685629954525374,9,-0.32050037384033203,-0.40450024604797363,-1.2462503910064697,-0.758000373840332,0.44699954986572266,3,0.0499999512325644,-1.1451228531514503,8.8100004196167,3.9703132966969314,8.430000305175781,1.6470447990051937,8.312999725341799,0.0499999512325644
3009,2011-09-16,8.671999931335451,8.838000297546387,8.567000389099121,8.817000389099121,1399107.0,-0.014545483707395612,1.8983904857102059,6.304432557946599,55.78231430433139,57.95777221942857,-0.22617584542740055,-0.2756946241770475,-0.4585204253626358,0.09126552833451029,10.410009600878823,0.2709999084472656,0.20796612008792614,0.23044996261596928,-0.26458513128289773,0.7254850565148363,-0.017067584333464225,0.4779675095654028,-0.5961799240112331,70.76926086547219,12.824594074975153,0.2475175469494334,9,-0.19250011444091975,-0.2664999961853045,-1.1182501316070574,-0.6300001144409197,0.42599964141845525,4,0.06492155555807244,1.5197821085470131,8.800000190734863,-1.1451228531514503,8.8100004196167,3.9703132966969314,8.430000305175781,0.06492155555807244
3010,2011-09-19,8.468000411987305,8.704000473022461,8.39900016784668,8.543000221252441,465338.0,-0.023523930000392768,-1.863848630158453,0.517238430980512,49.286591259168375,57.78364821839981,0.0064015346208847745,-0.04286169641460624,-0.25586777793617443,0.29604320406565066,9.340609823020921,0.30500030517578125,0.13910868957982636,0.006750440597533824,-0.4570732311711687,0.47057411236623636,-0.22516139528681656,0.2386622764818842,-0.37569681243896547,30.32269576091688,-23.972660124450222,0.23191183588435105,9,0.04199934005737305,-0.0625004768371582,-0.9960005283355713,-0.42600059509277344,0.5929994583129883,0,0.08608869891485216,1.8983904857102059,8.671999931335451,1.5197821085470131,8.800000190734863,-1.1451228531514503,8.8100004196167,0.08608869891485216
3011,2011-09-20,8.737000465393066,8.751999855041504,8.399999618530272,8.399999618530272,369462.0,0.03176665568236925,-1.089016925554151,-4.493356052032627,50.674075726694205,56.983776829046384,-0.20638901286194056,-0.2686122337738457,-0.5193125930485678,0.03151706597703807,8.134828934985022,0.35200023651123225,0.11948363512830973,0.2395504474639889,-0.18861083703172454,0.6677117319597023,0.025469805216133068,0.45363108971184474,-0.6285429454650888,68.22625711305977,16.982404683469383,0.2140806422478567,9,-0.22700071334838867,-0.3315005302429199,-1.322000503540039,-0.6950006484985352,0.39299964904785156,1,0.07016136928282535,-1.863848630158453,8.468000411987305,1.8983904857102059,8.671999931335451,1.5197821085470131,8.800000190734863,0.07016136928282535
3012,2011-09-21,8.678000450134277,8.788000106811522,8.60099983215332,8.75,327451.0,-0.006752891394762539,1.527034776949434,-0.21364797903619595,45.978458520137266,54.830823498000115,-0.11513108287505425,-0.1839982096405528,-0.45877785672060334,0.0920427818791758,6.89761753098252,0.18700027465820135,0.14281756133476797,0.15830039978027344,-0.25808585034245546,0.5746866499030023,-0.0498927252810919,0.3664935248416388,-0.5537120882342546,55.688740158679394,7.550034650087632,0.20819312506136448,9,-0.1680006980895996,-0.27250051498413086,-1.254500389099121,-0.6360006332397461,0.3469991683959961,2,0.04862870585918433,-1.089016925554151,8.737000465393066,-1.863848630158453,8.468000411987305,1.8983904857102059,8.671999931335451,0.04862870585918433
3013,2011-09-22,8.385000228881836,8.559000015258789,8.319999694824219,8.503000259399414,546654.0,-0.033763563730618174,1.0782677922810278,1.6388995589228712,45.08131230134222,53.46995666007914,0.16408442729081685,0.12419033057095596,-0.1679705667472362,0.38634938880069214,6.337415224880141,0.3580007553100586,0.16441067959862288,-0.140299844741822,-0.5455805075413593,0.26498081805771534,-0.34294017614159067,0.06234048665794667,-0.24519764184920767,12.54835104747562,-34.72191558439355,0.20264033139976853,9,0.1249995231628418,0.020499706268310547,-0.9615001678466797,-0.3430004119873047,0.9600000381469709,3,0.1063804620173765,1.527034776949434,8.678000450134277,-1.089016925554151,8.737000465393066,-1.863848630158453,8.468000411987305,0.1063804620173765
3014,2011-09-23,8.335000038146973,8.38700008392334,7.972000122070312,8.36400032043457,667186.0,-0.00596305180322354,10.066693793471789,0.24576504057155787,51.03543556933814,52.84426415894816,0.2278563288576656,0.19481103291136748,-0.11991908972555265,0.4369793065929777,5.626554901306718,0.41499996185302823,0.15565814883139772,-0.19705004692077566,-0.5835816042100248,0.1894815103684735,-0.39031582556540023,-0.0037842682761510815,0.5649995803833008,44.485284664776614,-7.448516909759903,0.1932657786446246,9,0.10099983215332031,0.07049989700317383,-0.9114999771118164,-0.2930002212524414,0.8100004196166992,4,0.10941808017752197,1.0782677922810278,8.385000228881836,1.527034776949434,8.678000450134277,-1.089016925554151,8.737000465393066,0.10941808017752197
3015,2011-09-26,8.64900016784668,8.670000076293945,8.244000434875487,8.335000038146973,717229.0,0.037672480895334814,1.3932567714905013,-10.827485283961986,58.39146554213814,53.266893002933614,-0.03740322808897112,-0.10495945159123465,-0.4273592554166292,0.12427559137432098,4.912324736253612,0.4259996414184588,0.11888489708769079,0.10450005531311035,-0.2801587805889838,0.4891588912152045,-0.08782936263793673,0.29682947326415743,0.23243946075439403,82.9656934357756,25.540527521284275,0.19232941795104724,9,-0.21300029754638672,-0.1490004062652588,-1.2255001068115234,-0.6070003509521484,0.7100000381469727,0,0.051913446201147684,10.066693793471789,8.335000038146973,1.0782677922810278,8.385000228881836,1.527034776949434,8.678000450134277,0.051913446201147684
3016,2011-09-27,8.8100004196167,8.873000144958496,8.678000450134277,8.720000267028809,791201.0,0.01861489751943246,-1.2413785543595028,0.28662457137824104,58.49364848675064,53.01105983939933,-0.15514723204692515,-0.2548468884027262,-0.5831462006845634,-0.03470241495656268,4.672344351761891,0.2239999771118164,0.12171053035777035,0.25015029907226527,-0.15165541871230737,0.6519560168568379,0.04924744017997895,0.4510531579645516,-0.8380002975463876,93.00779980672485,31.025807945504432,0.20090285889228657,9,-0.37400054931640625,-0.3100006580352783,-1.1290003061294556,-0.768000602722168,0.47499942779541016,1,0.028490288164426003,1.3932567714905013,8.64900016784668,10.066693793471789,8.335000038146973,1.0782677922810278,8.385000228881836,0.028490288164426003
3017,2011-09-28,8.869999885559082,8.949000358581543,8.729000091552733,8.789999961853027,469618.0,0.006810381734918547,-1.178224085509771,0.8888865341414827,56.198693693600916,52.32466615594459,-0.22991919641261305,-0.3179975584677859,-0.6373855586780159,-0.09933576522249865,4.970094978094222,0.22000026702881037,0.1366491033128252,0.3017997741699219,-0.11902241297291738,0.7226219613127611,0.09138868059850225,0.5122108677413415,-0.8799797630310069,91.91397605955925,29.485553040700253,0.2104110935714196,9,-0.4094996452331543,-0.32899999618530273,-1.118749737739563,-0.8280000686645508,0.4809999465942383,2,0.029312314795531424,-1.2413785543595028,8.8100004196167,1.3932567714905013,8.64900016784668,10.066693793471789,8.335000038146973,0.029312314795531424
3018,2011-09-29,8.987000465393066,8.994999885559082,8.675000190734862,8.800999641418457,559796.0,0.01319059541640688,2.1683190754065103,2.32501251698734,63.05025465928329,53.13221508427257,-0.35492877892252395,-0.44895919698266695,-0.7496945236712858,-0.21909148212823126,4.560677432965113,0.3199996948242205,0.155178348710848,0.4130503177642826,-0.027910833676557445,0.8540114692051226,0.19256974204386346,0.6335308934847017,-0.9586211334228523,99.21804281374075,34.6845011615884,0.22048057572041993,9,-0.5035004615783691,-0.4460005760192871,-1.230750322341919,-0.9450006484985352,-0.4910001754760742,3,0.004228235358786581,-1.178224085509771,8.869999885559082,-1.2413785543595028,8.8100004196167,1.3932567714905013,8.64900016784668,0.004228235358786581
3019,2011-09-30,8.803000450134277,8.949999809265137,8.685000419616701,8.920000076293945,460923.0,-0.020474018663661164,1.9943587450227982,-0.6290274615968334,60.44331597126943,54.37185116339491,-0.16806609607672662,-0.26466722175421964,-0.5684924569799392,-0.04062106905601759,4.393223338966771,0.3020000457763654,0.12028357433464798,0.22025027275085485,-0.23204747740419762,0.6725480229059073,-0.005898602326670499,0.4463991478283802,-0.7166238849487314,74.43414435922188,6.868812883825115,0.22614887507752593,9,-0.3195004463195801,-0.26200056076049805,-1.0245003700256348,-0.7610006332397461,0.3319997787475586,4,0.061569895397002083,2.1683190754065103,8.987000465393066,-1.178224085509771,8.869999885559082,-1.2413785543595028,8.8100004196167,0.061569895397002083
3020,2011-10-04,8.803999900817871,8.819999694824219,8.435000419616701,8.628000259399414,705222.0,0.00011353523031787383,2.701929822148234,-1.5042752459590978,58.38563929308373,55.22869155966041,-0.1300700274407678,-0.23735394216635797,-0.5711108857199179,-0.048461860084639596,4.533471412322266,0.38499927520751775,0.08011694515386125,0.19554972648620605,-0.24496717440032612,0.6360666273727382,-0.02470872395706003,0.41580817692947214,-0.663105936409913,65.89282734050622,-2.7172432019337265,0.22025845044326578,10,-0.32049989700317383,-0.2630000114440918,-1.0254998207092285,-0.7620000839233398,0.24699974060058594,1,0.038732458063081454,1.9943587450227982,8.803000450134277,2.1683190754065103,8.987000465393066,-1.178224085509771,8.869999885559082,0.038732458063081454
3021,2011-10-05,8.913000106811523,8.944000244140625,8.687999725341799,8.899999618530273,355472.0,0.012380759566288368,5.826611057423278,0.07386656118429252,52.62888351984093,55.96762767073861,-0.2363320655794734,-0.3092024568382179,-0.6817541530753353,-0.16434578353826446,4.186936010670404,0.25600051879882635,0.07140927300890532,0.2708999156951908,-0.15363956334305762,0.6954393947334392,0.058630176176066584,0.483169655214315,-0.720859787134497,85.35716840201493,19.042519567797797,0.2122697395191239,10,-0.42950010299682617,-0.37200021743774414,-1.1345000267028809,-0.8710002899169922,0.11699962615966975,2,0.05003927901238159,2.701929822148234,8.803999900817871,1.9943587450227982,8.803000450134277,2.1683190754065103,8.987000465393066,0.05003927901238159
3022,2011-10-06,9.026000022888184,9.026000022888184,8.809000015258789,8.949999809265137,485162.0,0.012678101057162827,4.710510465291372,5.845950704225352,55.48011159190514,57.12304981413448,-0.32941890424254616,-0.3926363064404548,-0.7935060357783605,-0.284919583614343,4.009122732035049,0.21700000762939453,0.10153351633519847,0.35234985351562464,-0.08834891794599109,0.7930486249772404,0.13200046778481678,0.5726992392464325,-0.7856881292582347,100.0,34.824088967038506,0.22034938573080748,10,-0.5269999504089355,-0.4850001335144043,-1.1897499561309814,-0.9840002059936523,0.3120002746582031,3,0.028694861939635885,5.826611057423278,8.913000106811523,2.701929822148234,8.803999900817871,1.9943587450227982,8.803000450134277,0.028694861939635885
3023,2011-10-07,8.909000396728516,9.06999969482422,8.859999656677246,8.98799991607666,406279.0,-0.012962511174715252,-1.372868388299526,-1.0394644380866336,55.77768178518931,57.64996606034017,-0.1455827011196167,-0.2634695323954439,-0.6762375835766541,-0.17379213472816524,4.133664133451709,0.21000003814697443,0.10640742791864,0.2190502166748054,-0.23153576123888975,0.6696361945885005,-0.006242772282043063,0.44434320563165386,-0.6058334527579081,74.64575088796914,9.756944706920166,0.22529298895684788,10,-0.2520003318786621,-0.36800050735473633,-0.974750280380249,-0.8670005798339844,0.5289993286132812,4,0.0496126855698773,4.710510465291372,9.026000022888184,5.826611057423278,8.913000106811523,2.701929822148234,8.803999900817871,0.0496126855698773
3024,2011-10-10,9.019000053405762,9.08899974822998,8.873000144958496,8.949999809265137,370178.0,0.012347025679518397,1.0669854712710813,-0.8734261260064947,64.07766233297906,58.281765703766936,-0.16578779988651782,-0.34226562817548434,-0.7832017061142906,-0.28890830802551193,4.376246749812386,0.21599960327148438,0.13374505966656258,0.298099851608276,-0.15366303466015552,0.7498627378767075,0.07221840847405936,0.5239812947424927,-0.6391498343497926,89.29667176071204,19.20783986071301,0.22588144313421618,10,-0.2569999694824219,-0.48850011825561523,-0.8990002870559692,-0.9770002365112305,0.5629997253417987,0,-0.057988663975145904,-1.372868388299526,8.909000396728516,4.710510465291372,9.026000022888184,5.826611057423278,8.913000106811523,-0.057988663975145904
3025,2011-10-11,9.187999725341797,9.197999954223633,8.9399995803833,8.970000267028809,537421.0,0.01873818282906181,1.168071132909389,3.1594012605042017,62.14322580313834,58.68727429447668,-0.2797037392767585,-0.46625661713013855,-0.9432064488077057,-0.4602894139280451,4.240321662662367,0.25800037384033203,0.19416512501149086,0.4233495235443119,-0.03155220485958665,0.8782512519482104,0.1958986593423635,0.6508003877462603,-0.7230515627849456,98.03917168747918,26.569869422747033,0.22745086420194915,10,-0.37149953842163086,-0.6029996871948242,-1.0679999589920044,-1.1459999084472656,0.20200061798095703,1,-0.005768338925150496,1.0669854712710813,9.019000053405762,-1.372868388299526,8.909000396728516,4.710510465291372,9.026000022888184,-0.005768338925150496
3026,2011-10-12,9.140000343322754,9.18000030517578,9.0,9.111000061035156,747149.0,-0.005224138382008636,2.3027516514283963,0.13302914838421798,62.51354828044037,59.38892480412551,-0.20112115990174395,-0.3819197469197455,-0.8763650050710865,-0.4132822398164677,4.473041226933348,0.18799972534179688,0.24560918505820162,0.3398501396179192,-0.11590514781827643,0.7956054270541149,0.11197249589982228,0.5677277833360161,-0.5724249299325539,85.09007197913193,11.14443306858611,0.22787764371809752,10,-0.3235001564025879,-0.5550003051757812,-0.9900004863739014,-1.0980005264282227,0.22499942779541016,2,-0.009737494372121791,1.168071132909389,9.187999725341797,1.0669854712710813,9.019000053405762,-1.372868388299526,8.909000396728516,-0.009737494372121791
3027,2011-10-13,9.177000045776367,9.199999809265137,9.071000099182127,9.199999809265137,524959.0,0.0040481073373968,10.217481444624278,-0.7930875727580651,74.90568210581118,60.706194520406385,-0.21232106858133548,-0.4110919155413608,-0.8848388075319136,-0.4518035683192956,4.231103539055621,0.1289997100830096,0.25649332189876617,0.35849986076354945,-0.12747621186803393,0.8444759333951328,0.11551182444775776,0.6014878970793411,-0.5211651966694859,93.23536671565932,11.047364713110369,0.2429880363157919,10,-0.3594999313354492,-0.5910000801086426,-1.0270001888275146,-1.1820001602172852,0.26000022888183594,3,-0.016018340642030338,2.3027516514283963,9.140000343322754,1.168071132909389,9.187999725341797,1.0669854712710813,9.019000053405762,-0.016018340642030338
3028,2011-10-14,9.239999771118164,9.260000228881836,9.140000343322754,9.19499969482422,490375.0,0.006864958595133919,1.8234937731403569,-1.956545175602195,78.22835266365828,62.68230970844959,-0.2633531424194313,-0.46318559213204225,-0.9093526613923579,-0.5179858944244788,3.949753330702896,0.11999988555908203,0.258782655046609,0.39949960708618093,-0.12152371794403116,0.920522932116393,0.13898794457107577,0.6600112696012861,-0.4970985283859619,94.83192417921188,7.549482877906684,0.26051166251510566,10,-0.3924994468688965,-0.6239995956420898,-1.0899999141693115,-1.2549996376037598,-0.053999900817871094,4,0.010606117841533536,10.217481444624278,9.177000045776367,2.3027516514283963,9.140000343322754,1.168071132909389,9.187999725341797,0.010606117841533536
3029,2011-10-17,9.234999656677246,9.281000137329102,9.140999794006348,9.199999809265137,489640.0,-0.0005411379399106186,1.2047157768266126,0.777773068282996,72.64298690722295,64.26645944335395,-0.21303224418952205,-0.43620898728652335,-0.8663563263827392,-0.5158465523106592,3.97971993446609,0.1400003433227539,0.266087544324078,0.36634950637817454,-0.17671185228808994,0.909410865044439,0.0948188270450423,0.6378801857113068,-0.3990205964381097,86.51014500859984,-1.2638767711125354,0.27153067933313185,10,-0.2504997253417969,-0.6084995269775391,-1.0727498531341553,-1.2729997634887686,0.03500080108642578,0,0.021981600022884074,1.8234937731403569,9.239999771118164,10.217481444624278,9.177000045776367,2.3027516514283963,9.140000343322754,0.021981600022884074
3030,2011-10-18,9.196999549865724,9.229999542236328,9.020999908447266,9.173999786376953,358775.0,-0.004114792444420479,3.696634270222775,0.6571389645777074,66.52433462553354,65.81039845509757,-0.12675191517015172,-0.35921074467236025,-0.7779934145625464,-0.4843741955257723,4.292153350757189,0.21399974822998047,0.2458627930788193,0.29189944267273127,-0.23557126787320826,0.8193701532186708,0.028164087399760618,0.5556347979457019,-0.2720162742085943,70.10656711352516,-16.302940712474054,0.26373535527297004,10,-0.15199947357177912,-0.5704994201660174,-1.0347497463226336,-1.234999656677247,-0.0769996643066424,1,0.04186150350387452,1.2047157768266126,9.234999656677246,1.8234937731403569,9.239999771118164,10.217481444624278,9.177000045776367,0.04186150350387452
3031,2011-10-19,9.350000381469727,9.449999809265137,9.15999984741211,9.15999984741211,525760.0,0.016635950754856355,-2.052622596998444,8.26097773354831,68.9873766314899,67.3112056817181,-0.23607069799154345,-0.48900395924679074,-0.873592017170516,-0.644787846309189,4.750075326415101,0.28999996185302734,0.2502429040144829,0.41425027847290075,-0.14251873428042217,0.9710192912262237,0.1358657720962384,0.6926347848495631,-0.35381373347820144,76.6901046818973,-8.650388948900414,0.2783845063766616,10,-0.19500064849853516,-0.639000415802002,-1.1877505779266357,-1.6100006103515625,-0.3100004196166992,2,0.004278070611879459,3.696634270222775,9.196999549865724,1.2047157768266126,9.234999656677246,1.8234937731403569,9.239999771118164,0.004278070611879459
3032,2011-10-20,9.100000381469727,9.350000381469727,9.08899974822998,9.199999809265137,282489.0,-0.02673796682355889,-3.2786745565830513,-0.526311298499222,54.044382428616004,67.11861686432107,0.028530426261438535,-0.21688772031252057,-0.5851263476879609,-0.4027396920906625,5.041970868384581,0.2610006332397461,0.2580789780622261,0.14315028190612722,-0.40439924630234536,0.6906998101145998,-0.13062448219810818,0.4169250460103626,-0.07900047302246094,18.415032934005275,-62.47793676151249,0.273774764104236,10,0.061499595642089844,-0.38900041580200195,-0.9377505779266357,-1.3600006103515625,-0.07000064849853338,3,0.029120810828541677,-2.052622596998444,9.350000381469727,3.696634270222775,9.196999549865724,1.2047157768266126,9.234999656677246,0.029120810828541677
3033,2011-10-21,9.277000427246094,9.277000427246094,9.079999923706056,9.149999618530273,336899.0,0.019450553665557146,2.10235037921451,-1.2700153542443517,67.05037807397369,67.44891861332047,-0.10144749258494912,-0.34112458443039984,-0.7360594274863654,-0.5840765548130555,5.019954054614484,0.1970005035400373,0.28123942475286157,0.2755503177642815,-0.21858381015276684,0.7696844456813299,0.028483253805758224,0.5226173817228048,0.17299938201904297,59.67379440199716,-21.125881673776433,0.247067063958524,10,-0.082000732421875,-0.5660004615783691,-0.9197505712509155,-1.5370006561279297,0.13699913024902344,4,0.017246937592262812,-3.2786745565830513,9.100000381469727,-2.052622596998444,9.350000381469727,3.696634270222775,9.196999549865724,0.017246937592262812
3034,2011-10-24,9.246999740600586,9.329999923706056,9.081000328063963,9.289999961853027,368044.0,-0.0032338778984419836,3.0487691413063955,-0.33858226327250884,65.60958217764427,67.8340693215989,-0.03989977086778573,-0.2522277956931358,-0.6838649321866122,-0.5597967669908641,4.255597363159433,0.2489995956420934,0.2896234631423589,0.1999496459960941,-0.19324303441582913,0.5931423264080173,0.0033533057901316,0.3965459862020566,0.1956000709533683,52.680625734985185,-28.765204630632596,0.19659634020596184,10,-0.021999835968017578,-0.5359997749328613,-0.8094998598098755,-1.5069999694824219,0.3559999465942383,0,-0.0065967202348306,2.10235037921451,9.277000427246094,-3.2786745565830513,9.100000381469727,-2.052622596998444,9.350000381469727,-0.0065967202348306
3035,2011-10-25,9.097999572753906,9.289999961853027,9.050000190734863,9.258999824523926,575106.0,-0.016113352657778135,1.152459233726634,3.744172636341458,56.33994216509618,67.14811308656066,0.10615459520554005,-0.07153250687300527,-0.5204890625941268,-0.4175537759232295,4.1886444270337195,0.23999977111816406,0.3042870001495128,0.02849950790405309,-0.31743154105668836,0.37443055686479454,-0.14446601657631852,0.2014650323844247,0.3373482410430899,11.999856948716115,-66.10291187458827,0.1729655244803708,10,0.13750028610229492,-0.38699960708618164,-0.6554996967315674,-1.3579998016357422,0.6970005035400373,1,0.0189053520649598,3.0487691413063955,9.246999740600586,2.10235037921451,9.277000427246094,-3.2786745565830513,9.100000381469727,0.0189053520649598
3036,2011-10-26,9.060999870300293,9.1899995803833,9.050000190734863,9.085000038146973,240130.0,-0.0040667953606435825,-5.086992577849649,0.14906913239466654,51.26536016218677,64.52141064838017,0.14613751881066328,-0.015562289260778073,-0.4679576867273205,-0.38663696628325184,4.630474178939624,0.1399993896484375,0.29167710401957514,-0.021050167083739524,-0.34484559689307126,0.3027452627255922,-0.1829478819884045,0.14084754782092546,0.35893403857421724,3.666557524008736,-68.70589546548555,0.1618977149046656,10,0.1744999885559082,-0.34999990463256836,-0.6032500267028809,-1.321000099182129,0.6389999389648438,2,0.006511424357501294,1.152459233726634,9.097999572753906,3.0487691413063955,9.246999740600586,2.10235037921451,9.277000427246094,0.006511424357501294
3037,2011-10-27,9.130000114440918,9.265999794006348,9.119000434875488,9.26099967956543,358326.0,0.007615080579218558,1.0851003388592415,5.458277040451403,58.277142748967954,62.30460954674792,0.07796843017942656,-0.06754848766901667,-0.5181442858719834,-0.4586662084122022,5.092792991547617,0.2049999237060547,0.27403006052898427,0.03495006561279368,-0.27351317753929116,0.3434133087648785,-0.11928155596324963,0.189181687188837,0.2751364457080072,28.57142857142839,-41.715971064455736,0.15423162157604264,10,0.1054997444152832,-0.41900014877319336,-0.6722502708435059,-1.390000343322754,0.619999885559082,3,-0.009857628856492329,-5.086992577849649,9.060999870300293,1.152459233726634,9.097999572753906,3.0487691413063955,9.246999740600586,-0.009857628856492329
3038,2011-10-28,9.024999618530273,9.217000007629396,9.003999710083008,9.19499969482422,540533.0,-0.011500601817579947,-1.0094377817164515,1.2977148140329045,50.22554741228174,59.8137829361989,0.1668052627148029,0.04263045970348145,-0.3903266874302158,-0.35854954095092495,5.5372644555997095,0.2130002975463885,0.2559931249805665,-0.0719503879547112,-0.378070633440732,0.2341698575313096,-0.2250105106977216,0.08110973478829919,0.36593148684209,6.441685486607578,-58.90309775402704,0.1530601227430105,10,0.20200014114379883,-0.31399965286254883,-0.5672497749328613,-1.2849998474121094,0.6960000991821289,4,0.0005540293243506689,1.0851003388592415,9.130000114440918,-5.086992577849649,9.060999870300293,1.152459233726634,9.097999572753906,0.0005540293243506689
3039,2011-10-31,9.345000267028807,9.399999618530273,9.029999732971193,9.050000190734863,832970.0,0.03545713706641074,-1.2089480007060145,-1.7352937876560655,55.30048430624945,58.566688456278435,-0.15192769425863695,-0.24736552218090857,-0.678517887650683,-0.6839220815985296,6.238287383129652,0.375,0.22166444960162224,0.22095026969909526,-0.07124830096255863,0.5131488403607491,0.07485098436826831,0.3670495550299222,-0.341000556945799,86.1112716623795,23.87342825502354,0.14609928533082697,10,-0.11800050735473455,-0.6340003013610822,-0.8872504234313947,-1.6050004959106428,0.4200000762939471,0,0.007383551470806715,-1.0094377817164515,9.024999618530273,1.0851003388592415,9.130000114440918,-5.086992577849649,9.060999870300293,0.007383551470806715
3040,2011-11-01,9.145000457763672,9.229000091552734,9.0600004196167,9.097000122070312,407282.0,-0.02140179813271681,-1.7704923158701125,0.1627129602689694,50.15309575799482,56.47399058144565,0.04461175415108265,-0.021617265318150558,-0.45385726786794933,-0.48950576414260283,6.342837172110763,0.2849998474121076,0.16910775568859115,0.003900432586670277,-0.24646679699616492,0.25426766216950547,-0.12128318220474732,0.12908404737808787,-0.14100074768066406,35.60625764625418,-22.760219103321596,0.1251836147914172,11,0.05699920654296875,-0.2980003356933594,-0.7242505550384521,-1.4050006866455078,0.5649995803833008,1,0.05008192526030242,-1.2089480007060145,9.345000267028807,-1.0094377817164515,9.024999618530273,1.0851003388592415,9.130000114440918,0.05008192526030242
3041,2011-11-02,9.359000205993652,9.4350004196167,9.175000190734863,9.27400016784668,443413.0,0.02340073674335419,1.1940904499965797,1.7708217436223477,55.02762227169147,56.583239452898475,-0.18771762893148214,-0.2113253667462196,-0.63823451756776,-0.7106955448691608,7.0409084089657545,0.28999996185302734,0.1400288154696856,0.1956001758575443,-0.04859686384636852,0.4397972155614571,0.07350165600558789,0.3176986957095007,-0.3470804977416986,82.36656879166786,27.237152425793866,0.12209851985195624,11,-0.13950014114379883,-0.4165000915527344,-0.8910003900527954,-1.6190004348754883,0.2609996795654297,2,0.046586158852851556,-1.7704923158701125,9.145000457763672,-1.2089480007060145,9.345000267028807,-1.0094377817164515,9.024999618530273,0.046586158852851556
3042,2011-11-03,9.28499984741211,9.366999626159668,9.130000114440918,9.25100040435791,709214.0,-0.007906865792582374,1.3939465458030893,0.39999326818431713,51.23558492977072,54.82604021465371,-0.0946710545416547,-0.12324536066429737,-0.541953150588995,-0.641881670890676,7.926711786532367,0.23699951171875,0.12357578461598884,0.10864982604980433,-0.13231605079428022,0.3496157028938889,-0.01183311237223883,0.2291327644718475,-0.256156910705565,65.1971403093794,14.466479095798121,0.12048293842204248,11,-0.06549978256225586,-0.3424997329711914,-0.8170000314712524,-1.5450000762939453,0.4890003204345703,3,0.044695742452671716,1.1940904499965797,9.359000205993652,-1.7704923158701125,9.145000457763672,-1.2089480007060145,9.345000267028807,0.044695742452671716
3043,2011-11-04,9.35099983215332,9.4399995803833,9.262999534606934,9.39900016784668,563223.0,0.007108237568749898,1.7230952066552225,-1.4117977055342066,53.0818278696458,53.43406751376499,-0.16658895161520704,-0.16277983100119364,-0.5857353308316444,-0.7118907569172936,8.94967590294479,0.1770000457763672,0.09024598588943356,0.15254983901977504,-0.06512456299392078,0.37022424103347085,0.04371263801292713,0.26138704002662294,-0.305910596130369,78.29273625545447,30.762419445339177,0.10883720100684753,11,-0.12900018692016602,-0.40849971771240234,-0.8502497673034668,-1.6110000610351562,0.2989997863769531,4,0.042669251952579534,1.3939465458030893,9.28499984741211,1.1940904499965797,9.359000205993652,-1.7704923158701125,9.145000457763672,0.042669251952579534
3044,2011-11-07,8.496000289916992,9.5600004196167,8.020999908447267,9.494999885559082,3137707.0,-0.09143402391008726,1.7263057685858652,20.81234602241119,37.01373339330741,51.28671098356623,0.6377439336848436,0.6862113170863466,0.28435829628537235,0.13282580514343678,10.05115825357914,1.5390005111694318,0.07591676475587938,-0.6762997150421146,-1.0526036395743876,-0.2999957905098416,-0.8644516773082511,-0.4881477527759781,0.9439992904663086,30.864212066361752,-13.239869150984084,0.18815196226613648,11,0.29449987411499023,0.29449987411499023,0.016249656677246094,-0.7560005187988281,1.1989994049072283,0,0.14418542678832447,1.7230952066552225,9.35099983215332,1.3939465458030893,9.28499984741211,1.1940904499965797,9.359000205993652,0.14418542678832447
3045,2011-11-08,9.135000228881836,9.243000030517578,8.892000198364258,8.899999618530273,1416642.0,0.07521185465626745,-1.7968175324477949,-0.23523594141248866,46.62480282754582,50.77109350193946,0.005078556512900789,0.04536298827250107,-0.33825869341767323,-0.5152408215880584,10.896882621157253,0.7469997406005859,0.03939590247985336,-0.03464980125427175,-0.41123456544042725,0.34193496293188375,-0.2229421833473495,0.153642580838806,0.4250001907348633,72.38466214595857,31.063980150185117,0.18829238209307766,11,-0.3445000648498535,-0.3445000648498535,-0.6227502822875977,-1.3950004577636719,0.4629993438720703,1,0.06896552804115608,1.7263057685858652,8.496000289916992,1.7230952066552225,9.35099983215332,1.3939465458030893,9.28499984741211,0.06896552804115608
3046,2011-11-09,9.050999641418457,9.175000190734863,8.864999771118164,9.10099983215332,680568.0,-0.00919546637752644,2.1313030117667457,-0.21276621647944938,49.18846127481439,49.76124000481129,0.09779569613456296,0.1289661538881255,-0.24183399646748427,-0.44143031740565775,11.80846173391746,0.3100004196166992,0.0026317957801271774,-0.11420035362243652,-0.49434690611008847,0.2659461988652154,-0.3042736298662625,0.07587292262138945,0.5090007781982422,66.92653611846623,21.770381186565174,0.19007327624382603,11,-0.2604994773864746,-0.2604994773864746,-0.5387496948242188,-1.310999870300293,0.689000129699707,2,0.07280968101168095,-1.7968175324477949,9.135000228881836,1.7263057685858652,8.496000289916992,1.7230952066552225,9.35099983215332,0.07280968101168095
3047,2011-11-10,9.029999732971193,9.177000045776367,8.932999610900879,8.949999809265137,575839.0,-0.002320175591562945,-3.2806973514698257,-1.599992370634608,45.68633361924671,49.25688291669629,0.11523722869109143,0.14586718874737592,-0.21484541915158495,-0.43419915926140895,12.705508569885307,0.24400043487548828,-0.008963625420339127,-0.12785024642944087,-0.5126915866880744,0.2569910938291926,-0.3202709165587585,0.06457042369987676,0.49922067642211765,65.56202010337363,21.323444567667686,0.19242067012931693,11,-0.23949956893921076,-0.23949956893921076,-0.5177497863769549,-1.2899999618530291,0.6330003738403303,3,0.06533778184218808,2.1313030117667457,9.050999641418457,-1.7968175324477949,9.135000228881836,1.7263057685858652,8.496000289916992,0.06533778184218808
3048,2011-11-11,9.338000297546387,9.399999618530273,9.036999702453613,9.045999526977539,626212.0,0.03410859066258798,-1.341931772385936,3.6500131130342752,51.44859133483666,48.82889480876153,-0.16058193347716276,-0.16275975457126535,-0.5186030460986739,-0.7542374113837411,13.1782379357877,0.36999988555908025,-0.0006552806117525733,0.17525029182434082,-0.21643000617849673,0.5669305898271784,-0.02058985717707884,0.3710904408257605,0.161055701828003,85.57504559230962,40.652653390653185,0.19584014900141908,11,-0.5475001335144043,-0.5475001335144043,-0.818000316619873,-1.5980005264282227,0.3549995422363299,4,0.04669092486694981,-3.2806973514698257,9.029999732971193,2.1313030117667457,9.050999641418457,-1.7968175324477949,9.135000228881836,0.04669092486694981
3049,2011-11-14,9.437999725341797,9.539999961853027,9.366999626159668,9.435999870300293,570019.0,0.010708869630437379,-1.471427306353499,0.006848800561751882,55.498060266522906,49.422779754153545,-0.2749120112490946,-0.260106971322303,-0.6052117670156623,-0.8643781980921368,13.44437388283723,0.20199966430664062,-0.005618796915271673,0.2650997161865227,-0.14457174652238614,0.6747711788954316,0.06026398483206741,0.46993544754097805,-1.4169998168945295,84.88885812014597,34.32304348919945,0.20483573135445446,11,-0.6474995613098145,-0.6474995613098145,-0.8389997482299805,-1.6979999542236328,0.42800045013427734,0,0.022462375435256643,-1.341931772385936,9.338000297546387,-3.2806973514698257,9.029999732971193,2.1313030117667457,9.050999641418457,0.022462375435256643
3050,2011-11-15,9.58199977874756,9.58199977874756,9.359999656677246,9.473999977111816,531333.0,0.015257475905525952,3.11112092259319,54.00381497377295,58.1431649691927,49.768951164987016,-0.3915840563910926,-0.39398468964269817,-0.7230075570063246,-1.0176255542895642,14.127864074858495,0.22200012207031428,0.0158317989446779,0.3898497581481948,-0.05890675413572133,0.8386062704321109,0.16547150200623761,0.614228014290152,-1.5306198692321775,100.0,41.70473255818365,0.22437825614195794,11,-0.7804999351501465,-0.7804999351501465,-0.9357497692108172,-1.8420000076293963,0.28200054168700994,1,0.011792936619273275,-1.471427306353499,9.437999725341797,-1.341931772385936,9.338000297546387,-3.2806973514698257,9.029999732971193,0.011792936619273275
3051,2011-11-16,9.390000343322754,9.532999992370604,9.378999710083008,9.44200038909912,425864.0,-0.02003751198686654,-3.1620959843290413,-0.4814827896790813,53.91330808957992,50.06647596052137,-0.21760868775528586,-0.20958019287497365,-0.5048827310309285,-0.8326029244514874,14.143861189310847,0.20300006866455256,0.00019523193888737467,0.1958503246307366,-0.2562126539077685,0.6479133031692417,-0.030181164638516833,0.42188181389999,-1.2773956390380832,70.41611929595616,8.0156024287635,0.22603148926925257,11,-0.58850049972534,-0.58850049972534,-0.6892502307891846,-1.6060004234313965,0.5619993209838867,2,0.022151141834521937,3.11112092259319,9.58199977874756,-1.471427306353499,9.437999725341797,-1.341931772385936,9.338000297546387,0.022151141834521937
3052,2011-11-17,9.364999771118164,9.520000457763672,9.288000106811523,9.449999809265137,480140.0,-0.0026624676560706995,1.0622131046789103,1.63461467923565,55.24367815821461,50.306681548140126,-0.20122800898278825,-0.17255561745425219,-0.45850552805691613,-0.817557686938688,14.52435923316478,0.23200035095214844,0.00830730816450398,0.15759978294372523,-0.298361595516182,0.6135611614036325,-0.0703809062862284,0.38558047217367886,-1.193619263854977,60.18349041251201,-8.911457146709019,0.2279806892299534,11,-0.5634999275207502,-0.5634999275207502,-0.6642496585845947,-1.5809998512268066,0.591000556945799,3,0.04004271320502406,-3.1620959843290413,9.390000343322754,3.11112092259319,9.58199977874756,-1.471427306353499,9.437999725341797,0.04004271320502406
3053,2011-11-18,9.437000274658203,9.52400016784668,9.371999740600586,9.47599983215332,487141.0,0.007688254703656305,1.2518543635824184,0.45881811755994123,51.53640604987457,51.92031184331425,-0.2902716055671011,-0.2444898557919526,-0.5139127291790757,-0.9004573113533816,14.95491964601285,0.15900039672851562,-0.008886153317050116,0.22160029411315918,-0.24499335789531784,0.6881939461216362,-0.011696531891079331,0.4548971201173977,-1.2091949965356417,50.680385751959754,-15.5903402087853,0.23329682600423868,11,-0.2135004997253418,-0.6355004310607892,-0.7352502346038818,-1.6520004272460938,0.5780000686645508,4,0.02394827016803336,1.0622131046789103,9.364999771118164,-3.1620959843290413,9.390000343322754,3.11112092259319,9.58199977874756,0.02394827016803336
3054,2011-11-21,9.185999870300293,9.48799991607666,9.18000030517578,9.449999809265137,431073.0,-0.02659747769976628,-1.2318887652640076,6.769306010661711,50.67322493708727,52.370136522152194,0.07699510966863343,0.001798484552343993,-0.24299399331948024,-0.6502063425530231,15.426838023625452,0.3079996109008807,-0.019245585406642007,-0.026350116729735973,-0.4928715200605662,0.4401712866010943,-0.2596108183951511,0.20691058493567915,-0.9040268121527308,1.4924310898238562,-65.82098808944191,0.23326070166541496,11,0.03749990463256836,-0.3845000267028791,-0.45424962043762207,-1.370999813079834,0.7290000915527344,0,0.05519268197701921,1.2518543635824184,9.437000274658203,1.0622131046789103,9.364999771118164,-3.1620959843290413,9.390000343322754,0.05519268197701921
3055,2011-11-22,9.270000457763672,9.288999557495117,9.142999649047852,9.201000213623047,373919.0,0.009144414179121041,1.7290099468786766,-0.2613646215646042,48.4734186764972,52.29068734456139,0.01582201321724952,-0.0723657591057183,-0.3028847865764739,-0.7341082740293423,16.090297114755977,0.14599990844726562,-0.03832893165969509,0.04905042648315394,-0.41492981088996395,0.5130306638562718,-0.182939692203405,0.2810405451697129,-0.9360263307921102,32.56428126031633,-31.488222011905187,0.2319901186865591,11,-0.012500762939453125,-0.468500614166258,-0.46450042724609375,-1.44450044631958,0.6959991455078125,1,0.06429338600660484,-1.2318887652640076,9.185999870300293,1.2518543635824184,9.437000274658203,1.0622131046789103,9.364999771118164,0.06429338600660484
3056,2011-11-23,9.119999885559082,9.343999862670898,9.119999885559082,9.300000190734863,472487.0,-0.01618129070090424,-1.488884414868817,-2.6086908447589563,47.241727733984035,52.463508912865535,0.19739809394663865,0.08672817911727293,-0.13379220365295907,-0.5852475309165541,16.708731870296482,0.2239999771118164,0.057007115667088826,-0.10390014648437429,-0.5643351161265073,0.35653482315775875,-0.3341176313054408,0.12631733833669223,-0.7361047325164805,0.0,-61.26775262608821,0.23021748482106663,11,0.1894998550415039,-0.31850004196166815,-0.28424978256225586,-1.2944998741149902,0.880000114440918,2,0.08157899607581842,1.7290099468786766,9.270000457763672,-1.2318887652640076,9.185999870300293,1.2518543635824184,9.437000274658203,0.08157899607581842
3057,2011-11-24,9.039999961853027,9.255000114440918,8.880000114440918,9.255000114440918,473974.0,-0.008771921569070362,2.4883696172885506,1.1944432670707412,44.8252968210137,51.727587300218545,0.3117495202442093,0.1682669370838923,-0.047486653135370815,-0.5073751611343038,17.31357691949105,0.375,0.07736119791131912,-0.1794000625610348,-0.6454244025502707,0.28662427742820107,-0.41241223255565274,0.053612107433583134,-0.6081806237822267,24.844694742796726,-32.8538737649179,0.233012169994618,11,0.19099998474121094,-0.23850011825561346,-0.10700011253356934,-1.130000114440918,1.1999998092651367,3,0.10088492326350296,-1.488884414868817,9.119999885559082,1.7290099468786766,9.270000457763672,-1.2318887652640076,9.185999870300293,0.10088492326350296
3058,2011-11-25,9.029999732971193,9.185999870300293,8.968000411987305,9.185999870300293,368352.0,-0.0011062200137205158,1.7948623898079203,0.7255815191355642,62.361082719222345,52.490145350518475,0.30560268282672,0.18831602945724946,-0.030844606020494325,-0.5000133409769543,18.47064759782905,0.21799945831298828,0.09495435798909924,-0.18965029716491522,-0.655240688293846,0.27594009396401553,-0.4224454927293806,0.04314489839955016,-0.5521731772733229,24.670997938933745,-34.91738357295976,0.23279519556446526,11,0.2010002136230451,-0.2284998893737793,-0.09374976158142267,-1.1199998855590838,1.1199998855590803,4,0.10254713427196105,2.4883696172885506,9.039999961853027,-1.488884414868817,9.119999885559082,1.7290099468786766,9.270000457763672,0.10254713427196105
3059,2011-11-28,9.413999557495117,9.413999557495117,9.151000022888184,9.269000053405762,638596.0,0.04252489876847143,2.6275921943134506,-0.9294831823350435,57.3228070526748,52.39899447090538,-0.0918149040783014,-0.20053081676741513,-0.39947709863350234,-0.8822738925155118,18.68937950353501,0.383999824523924,0.13844167770568028,0.19089956283569265,-0.2795983750246407,0.661397500696026,-0.04434940609447402,0.4261485317658593,-0.8920060728752599,100.0,40.2940351630707,0.2352489689301668,11,-0.20749950408935547,-0.6124997138977033,-0.4609997272491455,-0.988999605178833,0.646000862121582,0,0.06384117421687563,1.7948623898079203,9.029999732971193,2.4883696172885506,9.039999961853027,-1.488884414868817,9.119999885559082,0.06384117421687563
3060,2011-11-29,9.602999687194824,9.602999687194824,9.369999885559082,9.449999809265137,649172.0,0.02007649655658117,2.0457514710282236,1.0551751807054583,63.7313298286235,53.48988577524355,-0.3101371689202921,-0.3725608924648398,-0.5640203368992047,-1.0620950758207588,18.674735786614548,0.2329998016357422,0.1448996144634922,0.3569997310638424,-0.1412573457419697,0.8552568078696545,0.10787119266093548,0.6061282694667494,-1.038605950809858,100.0,39.505154141082556,0.2491285384029062,11,-0.3614997863769531,-0.7909998893737793,-0.6349997520446777,-1.0374996662139893,0.44700050354003906,1,0.03248987658244351,2.6275921943134506,9.413999557495117,1.7948623898079203,9.029999732971193,2.4883696172885506,9.039999961853027,0.03248987658244351
3061,2011-11-30,9.795000076293944,9.795000076293944,9.425000190734863,9.489999771118164,849136.0,0.019993793122282666,1.426226330139847,1.993467637379065,67.53781351294975,54.855900814658575,-0.490196158577346,-0.5588763604079059,-0.7375005276442739,-1.2418227351161573,17.91472700071085,0.36999988555908025,0.13350993619384965,0.5272001266479478,-0.026897114563929847,1.0812973678598254,0.250151506042009,0.8042487472538866,-1.1682899828603865,100.0,38.48772289758185,0.27704862060593877,11,-0.4574999809265119,-0.8870000839233381,-0.8217501640319806,-1.2195000648498517,0.38500022888183594,2,0.017457838248658764,2.0457514710282236,9.602999687194824,2.6275921943134506,9.413999557495117,1.7948623898079203,9.029999732971193,0.017457838248658764
3062,2011-12-01,9.699999809265137,9.779999732971193,9.616000175476074,9.642000198364258,535008.0,-0.009698853117799167,-1.9818194428790974,0.19016246841934223,59.19713122698199,55.70709250100384,-0.3829500941065369,-0.45449332622494154,-0.6228000894573213,-1.136686055541988,17.333536950438713,0.17899990081786932,0.09668225442774947,0.41144986152648855,-0.1754693849888529,0.99836910804183,0.11799023826881871,0.7049094847841584,-0.9798265172027492,88.51265954159055,28.803067529063128,0.29345962325767055,12,-0.3624997138977051,-0.7919998168945312,-0.7267498970031738,-1.124499797821045,0.5,3,0.030927855323080733,1.426226330139847,9.795000076293944,2.0457514710282236,9.602999687194824,2.6275921943134506,9.413999557495117,0.030927855323080733
3063,2011-12-02,9.75,9.807000160217283,9.661999702453613,9.800000190734863,503709.0,0.005154658940003776,3.5312551222639756,-0.8620780373908611,58.133466456374705,56.536008225369116,-0.42899559607462834,-0.4986339881994084,-0.6426672095810986,-1.176331811718935,16.515187625395235,0.1450004577636701,0.09063858724202234,0.4415000438690182,-0.18043726303064922,1.0634373507686856,0.1305313904191845,0.7524686973188519,-0.9438405651990873,91.31095300538212,33.34937980197527,0.31096865344983354,12,-0.40649986267089844,-0.8359999656677246,-0.7767500877380371,-1.1744999885559082,0.5550003051757795,4,0.05025638678135014,-1.9818194428790974,9.699999809265137,1.426226330139847,9.795000076293944,2.0457514710282236,9.602999687194824,0.05025638678135014
3064,2011-12-05,9.720999717712402,9.803999900817873,9.661999702453613,9.800000190734863,388498.0,-0.002974387926933053,2.264376383925543,1.5800034332144424,53.85467786178461,57.13392591262327,-0.3532754576281185,-0.3933200093129514,-0.5816376616528451,-1.1366094899980599,15.429418843515496,0.1420001983642596,0.0812225954518766,0.35124979019165004,-0.16629455948519833,0.8687941398684984,0.09247761535322496,0.6100219650300751,-0.8147562103698522,80.32027724189737,26.53300362976283,0.2587721748384244,12,-0.3774995803833008,-0.806999683380127,-0.7519998550415039,-1.1454997062683105,0.6240005493164045,0,0.04413125329447354,3.5312551222639756,9.75,-1.9818194428790974,9.699999809265137,1.426226330139847,9.795000076293944,0.04413125329447354
3065,2011-12-06,9.765000343322754,9.765000343322754,9.428000450134276,9.600000381469727,473021.0,0.004526347792211061,3.084848134554829,-2.0885946063400853,61.32927432208639,58.699208866856864,-0.35724428210757253,-0.40865454747798147,-0.6025600678415319,-1.1670963642214947,14.350944692972528,0.33699989318847834,0.08329017974807762,0.36375041007995534,-0.17006765352803122,0.8975684736879419,0.09684137827596295,0.6306594418839477,-0.7686811706927301,89.00528265710703,35.77973574416763,0.26690903180399306,12,-0.42150020599365234,-0.8510003089904785,-0.7960004806518555,-1.189500331878662,0.630000114440918,1,0.030209940186603834,2.264376383925543,9.720999717712402,3.5312551222639756,9.75,-1.9818194428790974,9.699999809265137,0.030209940186603834
3066,2011-12-07,9.710000038146973,9.81999969482422,9.607999801635742,9.784000396728516,415726.0,-0.005632391525043801,1.9041289167880078,-0.44848712539375196,60.23737092177913,60.41166154471968,-0.234400939398407,-0.3180592615935538,-0.5298351421182304,-1.100425522406086,13.083135720698522,0.21199989318847834,0.10785378783099553,0.27580008506774867,-0.24825404594971445,0.7998542160852118,0.01377301955901622,0.5378271505764811,-0.6326127667582231,71.93880902391713,18.784012225307215,0.2620270655087316,12,-0.31599998474121094,-0.7895002365112287,-0.6855001449584961,-1.1345000267028809,0.6000003814697266,2,0.035015463568708105,3.084848134554829,9.765000343322754,2.264376383925543,9.720999717712402,3.5312551222639756,9.75,0.035015463568708105
3067,2011-12-08,9.619999885559082,9.784000396728516,9.562999725341797,9.651000022888184,511652.0,-0.00926881073473873,-2.048275499197601,0.41891874476448226,55.372847727734744,59.63519099010995,-0.059760110452966586,-0.19140486413916769,-0.4247249933887858,-0.9992874260137974,11.810440622095653,0.22100067138671875,0.13490892738508187,0.1562999248504635,-0.33750256413191515,0.6501024138328422,-0.09060131964072582,0.40320116934165284,-0.4534991233580765,48.97954218678916,-4.302845950064331,0.24690124449118947,12,-0.13450002670288086,-0.6995000839233381,-0.5389997959136963,-0.9500000476837158,0.9149999618530273,3,0.05821210252375719,1.9041289167880078,9.710000038146973,3.084848134554829,9.765000343322754,2.264376383925543,9.720999717712402,0.05821210252375719
3068,2011-12-09,9.77400016784668,9.81999969482422,9.550000190734863,9.550000190734863,487552.0,0.016008345542578795,-1.41071010426558,-7.225773703316311,68.30631757280368,60.85558104790205,-0.10853944820180672,-0.3278767554062796,-0.5652861028728999,-1.1424025980648338,11.236788642816165,0.26999950408935725,0.18554792437527468,0.28850021362304723,-0.2202082200815525,0.797208647327647,0.034145996770748255,0.5428544304753462,-0.5290795337308882,88.26540418109107,27.257440888108505,0.2543542168522996,12,-0.1790003776550293,-0.8535003662109357,-0.693000078201294,-1.1040003299713135,0.8959999084472638,4,0.043584984049811926,-2.048275499197601,9.619999885559082,1.9041289167880078,9.710000038146973,3.084848134554829,9.765000343322754,0.043584984049811926
3069,2011-12-12,9.649999618530273,9.793999671936037,9.630000114440918,9.769000053405762,275377.0,-0.012686775852974508,-1.0628947415773693,-0.5312519956914352,61.54308326960073,60.612442541343974,0.05862306261340677,-0.19729476571475146,-0.4230784133654204,-1.010825930763719,11.10624692169826,0.16399955749511896,0.2540893722637243,0.1538996696472168,-0.3594550256367519,0.6672543649311855,-0.10277767799476756,0.41057701728920115,-0.3360694971294702,56.63255003758743,-7.643976967034895,0.2566773476419842,12,-0.027499675750732422,-0.7294998168945295,-0.5677497386932373,-0.9389996528625488,1.02000045776367,0,0.06787572150653243,-1.41071010426558,9.77400016784668,-2.048275499197601,9.619999885559082,1.9041289167880078,9.710000038146973,0.06787572150653243
3070,2011-12-13,9.69499969482422,9.850000381469727,9.66100025177002,9.769000053405762,528581.0,0.004663220525681355,-1.6619878170816067,0.6218494802894522,68.65667115757017,60.736760057412916,0.03134148157316474,-0.24600807217353982,-0.44900527307326676,-1.0473045482215593,11.024863597609746,0.20000076293945312,0.2780857225585347,0.1932497501373316,-0.326532761905419,0.7130322621800822,-0.0666415058840446,0.4531410061587078,-0.3203412246126067,48.33313730040463,-23.079468535439403,0.2598912560213756,12,-0.05599927902221857,-0.3374996185302752,-0.9044995307922381,-0.9289994239807147,0.9500007629394513,1,0.06704492961991493,-1.0628947415773693,9.649999618530273,-1.41071010426558,9.77400016784668,-2.048275499197601,9.619999885559082,0.06704492961991493
3071,2011-12-14,9.597999572753906,9.791000366210938,9.597999572753906,9.649999618530273,353580.0,-0.010005170203573943,-6.423100905989803,0.7026999162317328,67.90752195190632,61.704581249071175,0.1089115571416599,-0.13979347596081482,-0.33717977594246307,-0.9428832337218545,11.030760704768827,0.19300079345703125,0.29047042462832273,0.08584966659545934,-0.4328407222832187,0.6045400554741374,-0.17349552784387967,0.34519486103479835,-0.15679323496615716,15.99978383395905,-58.77097143241678,0.25934519443933873,12,0.0410008430480957,-0.24049949645996094,-0.8074994087219238,-0.8319993019104004,0.9270000457763672,2,0.08303822884846057,-1.6619878170816067,9.69499969482422,-1.0628947415773693,9.649999618530273,-1.41071010426558,9.77400016784668,0.08303822884846057
3072,2011-12-15,9.739999771118164,9.788000106811523,9.5,9.5,485342.0,0.014794770231846721,-1.4000031789174197,-4.615376150827128,71.00587608917567,63.13484898604905,-0.02996957105523812,-0.26589154245719016,-0.4660417597954982,-1.0757628135377004,10.905890552172435,0.28800010681152344,0.276444462647353,0.20909986495971644,-0.3142838257172542,0.7324835556366871,-0.052591980378768,0.4707917102982009,-0.24156226721493823,68.571288439845,-12.018869010530693,0.26169184533848505,12,-0.10099935531616211,-0.3749995231628418,-0.9494996070861816,-0.9739995002746582,0.7750005722045898,3,0.05852162853111631,-6.423100905989803,9.597999572753906,-1.6619878170816067,9.69499969482422,-1.0628947415773693,9.649999618530273,0.05852162853111631
3073,2011-12-16,9.663000106811523,9.850000381469727,9.651000022888184,9.789999961853027,399312.0,-0.007905509868179506,-1.635765939305902,-0.5291665673254973,59.00216800075025,63.706792334823014,0.037315464368258944,-0.18033846161951672,-0.37275591756522175,-0.9898220521338246,10.688275127826294,0.19900035858154297,0.2318912510274007,0.12080020904540945,-0.40380477365994416,0.645405191750763,-0.14150228230726647,0.38310270039808536,-0.16300010681152344,46.57140833019984,-30.25967752170657,0.2623024913526767,12,-0.023999691009521484,-0.29799985885620117,-0.872499942779541,-0.8969998359680176,0.8120002746582031,4,0.09024109810222458,-1.4000031789174197,9.739999771118164,-6.423100905989803,9.597999572753906,-1.6619878170816067,9.69499969482422,0.09024109810222458
3074,2011-12-19,9.692999839782717,9.836999893188477,9.642999649047852,9.642999649047852,336859.0,0.0031045982241111325,-6.759980163649889,-0.39370273862536975,53.676468296635726,62.85648055421738,0.003270154516647139,-0.1796165468530173,-0.3893312476389603,-1.00988097272454,9.909962113825264,0.194000244140625,0.2186111241923907,0.12544994354248296,-0.37513057354571977,0.6260304606306857,-0.12484031500161841,0.3757402020865843,-0.19299983978271662,55.14275126566118,-17.982764719123487,0.25029025854410125,12,-0.01799964904785334,-0.32799959182739435,-0.9024996757507342,-0.9269995689392108,0.6070003509521467,0,0.10079441376872311,-1.635765939305902,9.663000106811523,-1.4000031789174197,9.739999771118164,-6.423100905989803,9.597999572753906,0.10079441376872311
3075,2011-12-20,9.866000175476074,10.0,9.692999839782717,9.70300006866455,747818.0,0.01784796642452391,-2.3551826567304643,3.259989700356557,52.94605539845694,62.04633438495935,-0.1719824949504094,-0.3221958408427348,-0.5520683174019911,-1.1698855984321082,8.907485396288761,0.3070001602172834,0.20841296808196397,0.2686502933502197,-0.2282951499292203,0.7655957366296597,0.02017757171049972,0.5171230149899397,-0.31700012207031314,73.20003509521484,3.3304548679143977,0.24847272163971987,12,-0.11600017547607422,-0.42600011825561523,-1.0755000114440918,-1.0999999046325684,0.4889993667602539,1,0.081491981199876,-6.759980163649889,9.692999839782717,-1.635765939305902,9.663000106811523,-1.4000031789174197,9.739999771118164,0.081491981199876
3076,2011-12-21,9.86400032043457,10.005000114440918,9.857000350952148,9.899999618530273,460604.0,-0.0002027017034192946,-4.920080872816053,-0.22085444482149336,57.3741079690811,62.26869663399784,-0.16297944286101185,-0.2757366040747513,-0.538069428319659,-1.149708135092002,8.090253222026844,0.14799976348876953,0.21106545091882367,0.2294504165649407,-0.22675770289835206,0.6856585360282335,0.0013463568332934273,0.45755447629658796,-0.24284027557373022,72.07925503889291,4.379203768421121,0.22810405973164646,12,-0.11150026321411133,-0.42150020599365234,-1.0625004768371564,-1.0870003700256348,0.45099925994873047,2,0.0791768158919417,-2.3551826567304643,9.866000175476074,-6.759980163649889,9.692999839782717,-1.635765939305902,9.663000106811523,0.0791768158919417
3077,2011-12-22,9.95199966430664,10.18000030517578,9.920000076293944,9.949999809265137,527256.0,0.008921263281973735,-7.387196012981938,-0.055552612058917025,58.78258244710843,61.21050384225392,-0.22231034661730753,-0.3076830664211201,-0.6139925774862931,-1.2144426562965087,6.817061194923353,0.31599998474120916,0.19797482114244147,0.2718497753143314,-0.1104687260320798,0.6541682766607426,0.0806905246411258,0.463009025987537,-0.26174840692138623,57.54183197593282,-6.87534766006344,0.19115925067320547,12,-0.11199951171875,-0.421999454498291,-1.1504998207092267,-1.174999713897705,0.34800052642822266,3,0.05757636390189269,-4.920080872816053,9.86400032043457,-2.3551826567304643,9.866000175476074,-6.759980163649889,9.692999839782717,0.05757636390189269
3078,2011-12-23,9.956000328063963,10.0600004196167,9.951000213623047,9.951000213623047,172712.0,0.00040199596988244046,-42.599084493610526,2.500238435859865,60.44445386343398,61.08843390823539,-0.22102215614624576,-0.2516555985009692,-0.6076525536760897,-1.1906398467793853,5.475064288617213,0.10900020599365234,0.19097400222918637,0.22955040931701554,-0.023772645297773565,0.48287346393180464,0.10288888200962099,0.3562119366244101,-0.16779926112060295,58.28683362754521,-3.9485714083345655,0.12666152730739433,12,-0.11600017547607244,-0.42600011825561346,-1.1545004844665492,-1.1790003776550275,0.30900001525879084,4,0.056147046689329905,-7.387196012981938,9.95199966430664,-4.920080872816053,9.86400032043457,-2.3551826567304643,9.866000175476074,0.056147046689329905
3079,2011-12-27,10.015000343322754,10.06999969482422,9.958000183105467,9.958000183105467,129618.0,0.005926076066157027,-2.929796382740096,11.399771123407037,60.96489980575179,60.23379264692225,-0.24898542796983492,-0.2775517694515113,-0.6552519001635133,-1.221817793558138,5.033968883239585,0.11399936676025746,0.20333021947969598,0.25850038528442454,0.019029156578483253,0.4979716139903658,0.1387647709314539,0.3782359996373952,-0.14843942873291027,66.11913671995109,6.9696273945938145,0.11973561435297071,12,-0.17500019073486328,-0.4850001335144043,-1.0025005340576172,-1.2380003929138184,0.375,1,0.045931105579408715,-42.599084493610526,9.956000328063963,-7.387196012981938,9.95199966430664,-4.920080872816053,9.86400032043457,0.045931105579408715
3080,2011-12-28,9.914999961853027,10.09000015258789,9.855999946594238,10.0,406988.0,-0.009985060213842045,-1.3054199688998924,-1.4912245478424806,58.649775786196905,59.205154184065634,-0.12795165630012661,-0.16124579347528822,-0.5435527615537623,-1.0883386370259132,5.080911939886286,0.23400020599365234,0.177291089058917,0.1428999900817871,-0.09511302992300763,0.38091301008658185,0.02389348007938885,0.26190650008418537,0.26500034332275213,18.209861099255704,-37.69754120261041,0.11900651000239751,12,-0.07499980926513672,-0.38499975204467773,-0.9025001525878906,-1.1380000114440918,0.5950002670288086,2,0.03883007870530375,-2.929796382740096,10.015000343322754,-42.599084493610526,9.956000328063963,-7.387196012981938,9.95199966430664,0.03883007870530375
3081,2011-12-29,9.965999603271484,10.010000228881836,9.871999740600586,9.949999809265137,233716.0,0.00514368548811639,1.653828872199756,-0.18823278618631423,65.09596236567637,58.54849710367682,-0.13551134922478525,-0.20951992204237335,-0.5869522512508976,-1.1031313626656427,5.295691258217896,0.13800048828125,0.174865814240464,0.18534965515136648,-0.06792325753728257,0.4386225678400155,0.05871319880704284,0.3119861114956901,0.20752069473266488,33.950473746022865,-21.890038004341214,0.1266364563443245,12,-0.05449962615966797,-0.43599939346313477,-0.936499834060669,-1.1889996528625488,0.5940008163452148,3,0.03903270664762504,-1.3054199688998924,9.914999961853027,-2.929796382740096,10.015000343322754,-42.599084493610526,9.956000328063963,0.03903270664762504
3082,2011-12-30,10.0,10.020000457763672,9.876999855041504,9.989999771118164,156478.0,0.0034116393821002067,4.719893190921228,0.6250223520295642,61.013626561570454,58.77199249932352,-0.14388301788762803,-0.23177595381343608,-0.6047412297382451,-1.1088860093456994,5.539197312501325,0.14300060272216797,0.15871610871799646,0.20435004234314036,-0.06390319389528187,0.4726032785815626,0.07022342422392924,0.3384766604623515,0.16716989097595025,61.538430188248626,9.39464411941021,0.13412661811921078,12,-0.0885000228881836,-0.4699997901916504,-0.944500207901001,-1.2230000495910645,0.5850000381469727,4,0.03149995803833017,1.653828872199756,9.965999603271484,-1.3054199688998924,9.914999961853027,-2.929796382740096,10.015000343322754,0.03149995803833017
3083,2012-01-02,10.239999771118164,10.25,10.010000228881836,10.010000228881836,260374.0,0.02399997711181645,-1.0869586850878212,22.99942780850658,75.83187609918872,61.233704477384954,-0.32791143170745585,-0.45659375707982086,-0.8311126334907186,-1.3265101491588442,6.061392158787314,0.25,0.15824375302116955,0.4198498249053948,0.08734200358763289,0.7523576462231567,0.25359591424651384,0.5861037355642758,-0.3839998245239258,97.46187118621094,43.99038505265269,0.16625391065888057,1,-0.26849985122680664,-0.6309995651245117,-1.2237498760223389,-1.4629998207092285,0.3100004196166992,0,0.005859416109161408,4.719893190921228,10.0,1.653828872199756,9.965999603271484,-1.3054199688998924,9.914999961853027,0.005859416109161408
3084,2012-01-03,10.149999618530273,10.289999961853027,10.085000038146973,10.244999885559082,337850.0,-0.008789077597612382,1.2162103646120617,-0.41304546133050274,69.1659569681679,63.0359157629084,-0.18580833532588414,-0.3507913663012232,-0.7272817759920933,-1.2164424171297767,6.6672294896619455,0.2049999237060547,0.13723905186277818,0.30839967727661133,-0.051405792430866626,0.6682051469840893,0.12849694242287235,0.4883024121303503,-0.28611967086792056,67.74185751139356,13.05775993501804,0.1799027348537392,1,-0.07699966430664062,-0.42949962615966797,-1.1337497234344482,-1.372999668121338,0.40500068664550604,1,0.011330121095032286,-1.0869586850878212,10.239999771118164,4.719893190921228,10.0,1.653828872199756,9.965999603271484,0.011330121095032286
3085,2012-01-04,10.0600004196167,10.145000457763672,10.020000457763672,10.0600004196167,279589.0,-0.008866916482367926,-2.125002980235081,-0.0,69.57631782911278,64.39171685846748,-0.07308152183840022,-0.2503962789207179,-0.6194090558933105,-1.1099365819832343,6.980445974029767,0.12999916076660156,0.15004243375674342,0.20365047454833984,-0.166957817586173,0.5742587666828527,0.018346328481083418,0.38895462061559627,-0.17907567138671965,44.97621519261701,-13.998027893784716,0.18530414606725648,1,0.012999534606933594,-0.23000049591064453,-1.0560004711151123,-1.2830004692077637,0.6049995422363281,2,0.03280317196235538,1.2162103646120617,10.149999618530273,-1.0869586850878212,10.239999771118164,4.719893190921228,10.0,0.03280317196235538
3086,2012-01-05,10.050000190734863,10.175000190734863,10.020000457763672,10.050000190734863,301762.0,-0.0009940584954982734,-4.1667037543313095,0.0,64.79010507713573,65.05921937291495,-0.037909122821661256,-0.22516225025088588,-0.5900902025832337,-1.0826816037405216,7.565601955114869,0.1549997329711914,0.17298503096400708,0.17665023803710866,-0.19687268358671517,0.5501731596609325,-0.010111222774803252,0.3634116988490206,-0.15271243395996237,41.88869030300511,-15.215952034107026,0.18676146081191194,1,0.02299976348876953,-0.19250011444091797,-1.0232503414154053,-1.262500286102295,0.5399999618530273,3,0.04577114720565367,-2.125002980235081,10.0600004196167,1.2162103646120617,10.149999618530273,-1.0869586850878212,10.239999771118164,0.04577114720565367
3087,2012-01-06,10.18000030517578,10.295000076293944,9.986000061035156,10.010000228881836,524888.0,0.012935334524746045,-1.8348571678550956,100.0,73.47866835515838,66.507465427551,-0.147698210213834,-0.3278673645072967,-0.7010871961481744,-1.1934260456963894,8.194066930581565,0.3090000152587873,0.18974653496765903,0.2786503314971913,-0.09884422902257484,0.6561448920169575,0.08990305123730735,0.4673976117570753,-0.26700406019775436,62.783247430634646,4.166683891207171,0.18874728025988335,1,-0.10450029373168768,-0.3185000419616699,-1.057250261306761,-1.2965002059936523,0.5549993515014666,4,0.03732810442527379,-4.1667037543313095,10.050000190734863,-2.125002980235081,10.0600004196167,1.2162103646120617,10.149999618530273,0.03732810442527379
3088,2012-01-09,10.199999809265137,10.25,10.09000015258789,10.25,261287.0,0.001964587769136772,5.39996948253829,-0.29411863703172114,73.23557075374384,67.87087331066124,-0.144658983175038,-0.33130168075997446,-0.698074382487599,-1.191463027552512,9.002477216188746,0.15999984741210938,0.20339836214918172,0.27734985351562536,-0.11756123490023818,0.6722609419314889,0.07989430930769359,0.4748053977235571,-0.2640833344081557,69.2555785315272,9.77826610181873,0.19745554420793146,1,-0.12449979782104492,-0.33849954605102717,-1.0772497653961182,-1.3164997100830096,0.4200000762939453,0,0.03774512118442619,-1.8348571678550956,10.18000030517578,-4.1667037543313095,10.050000190734863,-2.125002980235081,10.0600004196167,0.03774512118442619
3089,2012-01-10,10.30500030517578,10.4399995803833,10.239999771118164,10.300000190734863,753312.0,0.010294166458244991,-2.1999725343892336,-0.10000190734132136,71.45651178855455,69.29384397758984,-0.2281939673958533,-0.40550562882871866,-0.7886841372288558,-1.2712883451517047,10.1033492555703,0.23999977111816406,0.21246514110846526,0.34960031509399236,-0.05852439112519292,0.7577250213131776,0.14553796198439883,0.5536626682035859,-0.34753881423258015,70.26444534537082,12.00565427386907,0.20406235310959273,1,-0.14900064468383611,-0.3710002899169904,-1.176250219345091,-1.4155001640319824,0.21999931335449396,1,0.02377485476017216,5.39996948253829,10.199999809265137,-1.8348571678550956,10.18000030517578,-4.1667037543313095,10.050000190734863,0.02377485476017216
3090,2012-01-11,10.345000267028807,10.399999618530273,10.28499984741211,10.350000381469727,688724.0,0.0038816070517666557,1.1905012761242155,-1.0000000000007105,72.6672952588628,70.1351031879439,-0.2243798277002842,-0.415621491098511,-0.8070842708814094,-1.288339371598724,11.504250861325168,0.11499977111816406,0.2218735796665392,0.3571002483367902,-0.06692618083193125,0.7811266775055117,0.1450870337524286,0.5691134629211518,-0.3489357289303996,79.07501895797277,21.632310565720076,0.21201321458436076,1,-0.18650054931640447,-0.41100025177001775,-1.2162501811981183,-1.4555001258850098,-0.07499980926513494,2,0.020299664835802478,-2.1999725343892336,10.30500030517578,5.39996948253829,10.199999809265137,-1.8348571678550956,10.18000030517578,0.020299664835802478
3091,2012-01-12,10.395000457763672,10.470000267028807,10.359999656677246,10.414999961853027,478636.0,0.004833271091758684,-1.4444279613872217,3.9998092695007723,71.65202751203978,71.31714773799604,-0.23146799467063772,-0.4246214548688503,-0.8413571921632101,-1.3138928869042772,12.804329413483964,0.125,0.22882321796498317,0.3672503948211663,-0.052270722951980986,0.7867715125943135,0.15748983593459265,0.5770109537077399,-0.3634211162824723,84.50417823456074,25.95560895317262,0.20976055888657338,1,-0.16700029373168945,-0.4100003242492676,-1.2662503719329834,-1.5055003166198748,-0.2400007247924787,3,0.025973977123560532,1.1905012761242155,10.345000267028807,-2.1999725343892336,10.30500030517578,5.39996948253829,10.199999809265137,0.025973977123560532
3092,2012-01-13,10.3100004196167,10.479999542236328,10.265000343322754,10.479999542236328,429710.0,-0.00817701148666028,1.529415394626859,8.500166897143675,66.03261151250666,70.22834056169803,-0.10937158142802517,-0.3106563957391941,-0.7389077124849592,-1.20820503390844,13.547101481095932,0.21499919891357422,0.24608201902855953,0.2537503242492676,-0.16087959206977764,0.6683802405683128,0.046435366089745855,0.4610652824087893,-0.23457898558073964,56.410413161704284,-2.0815712468038114,0.2073149581595222,1,-0.07700061798095703,-0.32000064849853516,-1.1527504920959473,-1.3895006179809553,0.019999504089357245,4,0.02715807192776043,-1.4444279613872217,10.395000457763672,1.1905012761242155,10.345000267028807,-2.1999725343892336,10.30500030517578,0.02715807192776043
3093,2012-01-16,10.53499984741211,10.5649995803833,10.34000015258789,10.354999542236328,443412.0,0.021823415968762472,-1.1428610354223434,-1.0588307892537179,70.47242941493184,70.37350416689404,-0.3219847447240287,-0.4922143011779667,-0.9456111183565543,-1.4116369447162356,14.730960840136289,0.25499916076660156,0.25891486250614015,0.4351497650146481,0.011345704066860307,0.8589538259624359,0.2232477345407542,0.647051795488542,-0.41102904039210486,90.76930751466459,31.86890944511542,0.21190203047389378,1,-0.25950002670288086,-0.502500057220459,-1.3320000171661377,-1.6145000457763654,-0.3000001907348633,0,0.01898432009130646,1.529415394626859,10.3100004196167,-1.4444279613872217,10.395000457763672,1.1905012761242155,10.345000267028807,0.01898432009130646
3094,2012-01-17,10.670000076293944,10.725000381469727,10.529999732971193,10.640000343322754,504047.0,0.012814450008273859,1.7857167185509382,0.16666490060610212,78.9272218247562,71.4124934997433,-0.41959024095121933,-0.5800043413946625,-1.0328059787398356,-1.522900078047373,16.133370197957287,0.19500064849853338,0.2830407310288692,0.5212999820709214,0.07057790353529292,0.9720220606065499,0.2959389428031063,0.7466610213387366,-0.4842852410030769,88.0434129098463,23.004688227465863,0.2253610392678147,1,-0.31449985504150213,-0.5574998855590803,-1.4122502803802472,-1.7495002746581996,-0.39000034332275035,1,-0.004686053456170902,-1.1428610354223434,10.53499984741211,1.529415394626859,10.3100004196167,-1.4444279613872217,10.395000457763672,-0.004686053456170902
3095,2012-01-18,10.670000076293944,10.779999732971193,10.619999885559082,10.6899995803833,743085.0,0.0,-1.6666666666666963,-0.6666560701911531,78.0702007887968,72.88805968992787,-0.36203390238822486,-0.5446044724256929,-1.0046149967168247,-1.502115425513404,17.896623645057648,0.15999984741211115,0.2686845645255982,0.4810999870300279,-0.005451356633635385,0.9676513306936911,0.23782431519819625,0.7243756588618595,-0.3979995536144596,78.64081804983495,9.270195904467911,0.2432756718318316,1,-0.2870001792907697,-0.5300002098083478,-1.398500204086302,-1.7495002746581996,-0.4849996566772443,2,-0.013589546084992521,1.7857167185509382,10.670000076293944,-1.1428610354223434,10.53499984741211,1.529415394626859,10.3100004196167,-0.013589546084992521
3096,2012-01-19,10.645000457763672,10.704999923706056,10.550000190734863,10.670000076293944,513304.0,-0.0023429820385676425,2.2631758588149413,1.2500119212243483,75.90365506527894,73.15750265771904,-0.2724037978527072,-0.4828502461499973,-0.9484256526241097,-1.4579101426649643,19.56114077077021,0.15499973297119318,0.2699819598764446,0.4170503616333008,-0.08482981346286955,0.9189305367294711,0.16611027408521473,0.6679904491813868,-0.28156007723167953,73.78651743652014,3.2836852088706934,0.25094008754808533,1,-0.21000051498413086,-0.5050005912780762,-1.1467502117156982,-1.7095003128051758,-0.32000064849853516,3,-0.03522780496702593,-1.6666666666666963,10.670000076293944,1.7857167185509382,10.670000076293944,-1.1428610354223434,10.53499984741211,-0.03522780496702593
3097,2012-01-20,10.524999618530273,10.71500015258789,10.46500015258789,10.699999809265137,540016.0,-0.011272976427716186,1.4390139514977274,7.000114442664723,62.66665988498268,71.9831792278567,-0.10987258299097746,-0.33489066812469126,-0.7973094500971918,-1.3223998851409835,20.380826296273874,0.25,0.27689949733222363,0.2683995246887214,-0.2325723631225074,0.7693714124999502,0.017913580783107008,0.5188854685943358,-0.08657855455922459,42.045373266315806,-24.01264281489533,0.25048594390561474,1,-0.014999866485595703,-0.38499975204467773,-1.0267493724822998,-1.5894994735717773,-0.13499927520751953,4,-0.03515438470018184,2.2631758588149413,10.645000457763672,-1.6666666666666963,10.670000076293944,1.7857167185509382,10.670000076293944,-0.03515438470018184
3098,2012-01-23,10.515000343322754,10.640000343322754,10.475000381469727,10.550000190734863,545182.0,-0.0009500499353857217,-1.869570265204916,0.19999891008768345,67.46416417448702,71.53958504851585,-0.05642520001645224,-0.29604356033708434,-0.7655987705600964,-1.2994903251585512,21.244808646110275,0.16499996185302734,0.29669630997997487,0.23045024871826136,-0.26221326892625463,0.7231137663627774,-0.015881510103996632,0.47678200754051936,0.2649993896484393,15.873097568581295,-47.90763526717606,0.2463317588222576,1,0.00749969482421875,-0.3035006523132324,-1.0130000114440918,-1.5795001983642578,-0.3900003433227539,0,-0.017593952788996003,1.4390139514977274,10.524999618530273,2.2631758588149413,10.645000457763672,-1.6666666666666963,10.670000076293944,-0.017593952788996003
3099,2012-01-24,10.475000381469727,10.524999618530273,10.404999732971193,10.5,541376.0,-0.003804085644032118,2.2000457770656427,0.7142779291553134,70.85427183842557,71.33813800180062,0.01142689490897908,-0.23169362525932868,-0.7071283389676974,-1.2427696589868304,21.948387016918076,0.11999988555908025,0.2955221318833736,0.1674502849578854,-0.3150741325930433,0.6499747025088141,-0.07381192381757984,0.4087124937333506,0.2988993644714366,18.6668395996089,-45.530670484560936,0.24126220877546445,1,0.047499656677246094,-0.2635006904602051,-0.9730000495910645,-1.5395002365112305,-0.305000305175783,1,-0.02291176286895813,-1.869570265204916,10.515000343322754,1.4390139514977274,10.524999618530273,2.2631758588149413,10.645000457763672,-0.02291176286895813
3100,2012-01-25,10.300000190734863,10.505000114440918,10.074999809265137,10.5,742221.0,-0.016706461514258142,3.095240257764497,8.000114442664225,60.775863486436485,70.12967533228914,0.20045223372412835,-0.027796437331215174,-0.5199526372853711,-1.0465157021984979,22.644447550856984,0.43000030517578125,0.29069605690998657,-0.026799917221069336,-0.4727151199991013,0.41911528555696265,-0.24975751861008533,0.19615768416794666,0.45914355468750045,35.15629074534078,-30.546901765841966,0.2229576013890161,1,0.12749958038330078,-0.06350040435790838,-0.7799999713897705,-1.3645000457763672,1.0500001907348633,2,-0.0019417919799322725,2.2000457770656427,10.475000381469727,-1.869570265204916,10.515000343322754,1.4390139514977274,10.524999618530273,-0.0019417919799322725
3101,2012-01-26,10.354999542236328,10.44499969482422,10.3149995803833,10.350000381469727,453160.0,0.005339742765338773,-2.4666344539952663,-0.02499582767088668,58.064487775379284,69.2443282503861,0.15553858594275916,-0.05497735950498139,-0.5556966852591039,-1.078927336188265,23.378124060969064,0.14499950408935725,0.2844205764673937,0.00874943733215261,-0.4035723339538855,0.4210712086181907,-0.19741144831086643,0.21491032297517165,0.36309556701660206,43.74993480745475,-21.400487079559994,0.20616088564301868,1,0.07250022888183594,-0.03699970245361328,-0.7599995136260986,-1.3444995880126953,1.050000190734865,3,-0.016417105759032657,3.095240257764497,10.300000190734863,2.2000457770656427,10.475000381469727,-1.869570265204916,10.515000343322754,-0.016417105759032657
3102,2012-01-27,10.3149995803833,10.46500015258789,10.279999732971193,10.380000114440918,564733.0,-0.0038628646664709,-1.7407423105723907,-13.00228920259443,55.20361170853631,67.54779294967548,0.21939386170419262,0.010362884567328479,-0.49570325380912017,-1.0188178586966927,24.162609264008857,0.18500041961669744,0.2719161239945649,-0.04700050354003871,-0.42638230760603335,0.33238130052595594,-0.23669140557303514,0.14269039849295773,0.36450981087036105,42.47779544464812,-21.238219627113295,0.1896909020329969,1,0.11250019073486328,0.0030002593994140625,-0.7174994945526123,-1.301999568939209,1.2450008392333984,4,0.0009694841772804885,-2.4666344539952663,10.354999542236328,3.095240257764497,10.300000190734863,2.2000457770656427,10.475000381469727,0.0009694841772804885
3103,2012-01-30,10.300000190734863,10.3149995803833,10.21500015258789,10.279999732971193,524094.0,-0.0014541338108208235,3.0000381475547417,-0.30769682208982274,49.75368856425293,64.306289254064,0.22076920209538642,0.031713815813073865,-0.46279361330230806,-0.9865938379285648,24.076284210608723,0.09999942779541016,0.25749313487783354,-0.06499991416931117,-0.4412557162594535,0.31125588792083114,-0.2531278152143823,0.12312798687575999,0.34323862559948637,50.00010596385784,-12.35520421865035,0.18812790104507143,1,0.12749958038330078,0.017999649047851562,-0.6150000095367432,-1.1995000839233398,0.9899997711181641,0,0.008737878730220583,-1.7407423105723907,10.3149995803833,-2.4666344539952663,10.354999542236328,3.095240257764497,10.300000190734863,0.008737878730220583
3104,2012-01-31,10.265000343322754,10.460000038146973,10.265000343322754,10.329999923706056,798241.0,-0.003398043375144044,-5.000029344014554,-3.249904634751474,46.03960115574196,60.74733373928012,0.21487465237779269,0.07986573372177475,-0.4018292145108795,-0.9314760167140683,23.69819235353583,0.19499969482421875,0.254228672851351,-0.10574979782104421,-0.47154051184695867,0.26004091620487024,-0.28864515483400055,0.07714555919191213,0.34414413258744325,44.18613935167935,-15.391056018502688,0.182895357012957,1,0.12999963760375977,0.05299949645996094,-0.5800001621246338,-1.1645002365112305,1.2649993896484393,1,-0.013638610680984709,3.0000381475547417,10.300000190734863,-1.7407423105723907,10.3149995803833,-2.4666344539952663,10.354999542236328,-0.013638610680984709
3105,2012-02-01,10.390000343322754,10.479999542236328,10.279999732971193,10.28499984741211,708463.0,0.012177301102703986,-2.4782356307065374,-1.6154026732396818,49.76957958272062,57.843547574551415,0.05138332254030331,-0.02017844572393912,-0.5015848237181277,-1.0340377921328532,23.724657457742143,0.21499919891357422,0.22634805427547633,0.0027502059936530543,-0.3325183286699396,0.3380187406572457,-0.16488406133814237,0.17038447332544848,0.18709545258873916,66.03795992399378,9.216721592520813,0.16763426733179604,2,0.004999637603759766,-0.07200050354003906,-0.7050001621246338,-1.2895002365112305,1.380000114440918,2,-0.021174230968163177,-5.000029344014554,10.265000343322754,3.0000381475547417,10.300000190734863,-1.7407423105723907,10.3149995803833,-0.021174230968163177
3106,2012-02-02,10.510000228881836,10.510000228881836,10.3100004196167,10.350000381469727,554361.0,0.011549555495077746,1.5,1.5238008737431994,58.92857903121844,57.42820525746651,-0.10033108584353734,-0.109566855045518,-0.5895897180664527,-1.1325420280014544,23.676339521333595,0.19999980926513672,0.17423014671361337,0.09975008964538645,-0.19925660305813153,0.39875678234890444,-0.04975325670637254,0.24925343599714544,0.03696980783087511,100.0,41.345271630314926,0.14950334635175896,2,-0.15250015258789062,-0.18400049209594727,-0.8250000476837158,-1.4095001220703125,1.2649993896484375,3,0.07992389479493456,-2.4782356307065374,10.390000343322754,-5.000029344014554,10.265000343322754,3.0000381475547417,10.300000190734863,0.07992389479493456
3107,2012-02-03,10.5600004196167,10.609999656677246,10.475000381469727,10.520000457763672,411636.0,0.0047573919739278825,-1.0769100979349302,0.25,51.32278336022801,55.63471850032661,-0.1618662576032026,-0.1366445506987226,-0.6037752123684079,-1.1666051106365494,23.301537670594673,0.13499927520751953,0.12316675478283656,0.13075027465820277,-0.15463549081034778,0.4161360401267533,-0.011942608076072503,0.27344315739247804,-0.4850006103515625,87.34194940932477,31.396651283067854,0.14269288273427547,2,-0.2175006866455078,-0.23150062561035156,-0.8392503261566162,-1.4595003128051758,1.2399997711181658,4,0.08001887119102635,1.5,10.510000228881836,-2.4782356307065374,10.390000343322754,-5.000029344014554,10.265000343322754,0.08001887119102635
3108,2012-02-06,10.585000038146973,10.625,10.550000190734863,10.550000190734863,349320.0,0.0023673880243255674,-3.285722070844687,0.8749970197649191,44.91016596254517,52.75204006967324,-0.1965628928228984,-0.13841884015010208,-0.5916088286684484,-1.1752007776939593,22.931385524853788,0.07499980926513672,0.07506917860098206,0.13649988174438477,-0.1353959848849584,0.40839574837372794,0.0005519484297131783,0.27244781505905635,-0.49930023193359396,88.88888888888889,35.4751981636912,0.13594793331467125,2,-0.2350001335144043,-0.20200014114379883,-0.8642499446868896,-1.4844999313354492,1.305000305175783,0,0.09211151421407182,-1.0769100979349302,10.5600004196167,1.5,10.510000228881836,-2.4782356307065374,10.390000343322754,0.09211151421407182
3109,2012-02-07,10.550000190734863,10.59000015258789,10.510000228881836,10.56999969482422,281366.0,-0.003306551467734953,1.6666454740522927,-0.5714168937330207,43.10343882603524,50.78843732962866,-0.1674105240540804,-0.08866922648727993,-0.5314627539016072,-1.1217901658806717,21.74263406597843,0.07999992370605469,0.05526026747325474,0.08925004005432058,-0.17745057007235054,0.3559506501809917,-0.044100265009014095,0.22260034511765525,-0.4427283767700203,78.26094167664097,26.880079111894773,0.13335030506333548,2,-0.13000011444091797,-0.16700029373168945,-0.7597501277923584,-1.4145002365112305,1.2550001144409162,1,0.07014215713171645,-3.285722070844687,10.585000038146973,-1.0769100979349302,10.5600004196167,1.5,10.510000228881836,0.07014215713171645
3110,2012-02-08,10.55500030517578,10.56999969482422,10.494999885559082,10.550000190734863,429684.0,0.000473944488200706,3.285838851194522,-0.25001192122443716,44.70586387340556,49.30414578496491,-0.14799855852427157,-0.0812982025155069,-0.5168330497555615,-1.1049062401176872,20.45700309588762,0.0749998092651385,0.030063393436190466,0.0837501525878892,-0.1802848644697974,0.3477851696455758,-0.048267355940954104,0.2157676611167325,-0.42701936376952965,77.77784505647823,28.02363860997182,0.13201750852884342,2,-0.13500022888183416,-0.17200040817260565,-0.6582503318786603,-1.399500370025633,1.264999389648441,2,0.09237322592187036,1.6666454740522927,10.550000190734863,-3.285722070844687,10.585000038146973,-1.0769100979349302,10.5600004196167,0.09237322592187036
3111,2012-02-09,10.664999961853027,10.670000076293944,10.524999618530273,10.5600004196167,418567.0,0.01042156830855867,1.5217521105269738,20.999427808514042,58.333380638759486,49.65189788832304,-0.2340087722422428,-0.17922183360498423,-0.6117096512836753,-1.1964552067143668,19.035361673769792,0.1450004577636701,0.006317165978739325,0.1802498340606693,-0.09475210454461624,0.45525177266595485,0.04274886475802653,0.3177508033633121,-0.5171382581030279,97.43583473531918,44.77711487412886,0.13750096930264252,2,-0.22249984741210938,-0.2820000648498535,-0.7135000228881836,-1.5095000267028809,1.0749998092651367,3,0.10360998592246151,3.285838851194522,10.55500030517578,1.6666454740522927,10.550000190734863,-3.285722070844687,10.585000038146973,0.10360998592246151
3112,2012-02-10,10.59000015258789,10.6899995803833,10.55500030517578,10.600000381469727,474222.0,-0.007032330945466403,-2.3749850988244896,-0.09524069028156222,54.143645826637396,50.13967091747687,-0.12951803880767088,-0.0866101437780813,-0.5190838754563174,-1.1023114505326461,18.23626791927356,0.1349992752075213,0.004258931805459554,0.0912500381469723,-0.1746521715439453,0.3571522478378899,-0.0417010666984865,0.2242011429924311,-0.4108101464852538,48.71816189991784,-8.238695240272797,0.13295110484545875,2,-0.11250019073486328,-0.2070002555847168,-0.6247501373291016,-1.4345002174377441,1.3450002670288086,4,0.11189796495449555,1.5217521105269738,10.664999961853027,3.285838851194522,10.55500030517578,1.6666454740522927,10.550000190734863,0.11189796495449555
3113,2012-02-13,10.734999656677246,10.744999885559082,10.595000267028807,10.699999809265137,328220.0,0.01369211539188897,4.454501317797263,-3.499904634751097,62.871284791498866,52.00985798811652,-0.23057078066713288,-0.227523143704067,-0.6460209990333894,-1.2224511114242311,17.17169073092156,0.1549997329711914,0.007513114172089885,0.22624955177307093,-0.05968151691455148,0.5121806204606933,0.08328401742926062,0.36921508611688125,-0.5149448846321558,95.99990844726562,32.78687051306265,0.1429655343438108,2,-0.22249984741210938,-0.30749988555908203,-0.7664995193481445,-1.5769996643066406,1.315000534057619,0,0.09920825040689984,-2.3749850988244896,10.59000015258789,1.5217521105269738,10.664999961853027,3.285838851194522,10.55500030517578,0.09920825040689984
3114,2012-02-14,10.619999885559082,10.760000228881836,10.614999771118164,10.699999809265137,410348.0,-0.010712601285146173,-2.2222269317170347,-2.285722070844687,66.84214330458246,53.90680951276784,-0.06696023167981302,-0.122755039585968,-0.5129878388203615,-1.0822094726474436,15.535303922693727,0.14500045776367188,0.01632929335961464,0.1137497901916511,-0.16707369647902404,0.39457327686232624,-0.02666195314368558,0.2541615335269878,-0.34745060216259205,47.16975020962814,-18.782940775334787,0.14041174333533743,2,-0.08499956130981445,-0.19250011444091797,-0.6514997482299805,-1.4619998931884766,1.359999656677246,1,0.11958573177487519,4.454501317797263,10.734999656677246,-2.3749850988244896,10.59000015258789,1.5217521105269738,10.664999961853027,0.11958573177487519
3115,2012-02-15,10.524999618530273,10.65999984741211,10.494999885559082,10.65999984741211,745607.0,-0.008945411304381312,1.4444397349496318,1.6875044703526214,58.58588096577555,53.868731949940866,0.054985875354468305,-0.041291882999299645,-0.4021047733784435,-0.9672771862221445,13.343697467565246,0.16499996185302734,0.03337795676414501,0.02599954605102539,-0.24431408364242557,0.29631317574447635,-0.10915726879570009,0.16115636089775087,-0.19395622167554194,11.320639284853153,-55.06774112208563,0.1351568148467251,2,0.09250068664550781,-0.09749984741210938,-0.4799997806549072,-1.2944998741149902,1.3100004196166992,2,0.12161527154755825,-2.2222269317170347,10.619999885559082,4.454501317797263,10.734999656677246,-2.3749850988244896,10.59000015258789,0.12161527154755825
3116,2012-02-16,10.270000457763672,10.529999732971193,9.80500030517578,10.529999732971193,1691543.0,-0.024227949644544555,4.576934221964599,1.9259172918521161,48.13281193734068,53.514290680731165,0.30436849007127975,0.1941256724258391,-0.1320853623303737,-0.6961971749057323,12.063325468554087,0.7249994277954137,0.0536415699961168,-0.21024961471557546,-0.4897881021993573,0.06928887276820639,-0.3500188584574655,-0.07048037097368542,0.48999977111816406,48.69111934411178,-19.865793513264535,0.13976924374189081,2,0.012499809265136719,0.022499561309814453,-0.22375059127807617,-1.0395007133483887,1.8949995040893555,3,0.1509249433274189,1.4444397349496318,10.524999618530273,-2.2222269317170347,10.619999885559082,4.454501317797263,10.734999656677246,0.1509249433274189
3117,2012-02-17,10.154999732971193,10.300000190734863,10.039999961853027,10.300000190734863,892179.0,-0.011197733171038338,2.586198731946016,0.5576956229894733,44.44442008491737,53.46254113877252,0.39770078973798206,0.29511644398841774,-0.00018960288511316037,-0.566579087593011,11.285854465813852,0.26000022888183594,0.05832348322285341,-0.3067503452301015,-0.6206774752728226,0.00717678481261963,-0.463713910251462,-0.14978678020874092,0.585900497436521,36.64915767083784,-32.84002499613078,0.15696356502136014,2,0.1275005340576154,0.13750028610229315,-0.04849958419799982,-0.9094996452331561,2.204999923706051,4,0.15608075626046558,4.576934221964599,10.270000457763672,1.4444397349496318,10.524999618530273,-2.2222269317170347,10.619999885559082,0.15608075626046558
3118,2012-02-20,10.329999923706056,10.329999923706056,10.164999961853027,10.21500015258789,507752.0,0.01723290943737532,1.8695702652048583,-0.7930993659730298,52.249122387870635,54.47872820119866,0.20419854835837548,0.11124968132347668,-0.1608775513955294,-0.7276640655432303,10.40655136044524,0.17500019073486328,0.04532404412014124,-0.12250013351440181,-0.44069401974075184,0.19569375271194822,-0.2815970766275768,0.036596809598773206,0.39218230819701816,54.97378643685305,-16.98422882949366,0.1590969431131754,2,-0.04749965667724787,-0.037499904632570136,-0.21850013732910334,-1.0795001983642596,2.029999732971188,0,0.1553727500256188,2.586198731946016,10.154999732971193,4.576934221964599,10.270000457763672,1.4444397349496318,10.524999618530273,0.1553727500256188
3119,2012-02-21,10.234999656677246,10.350000381469727,10.21500015258789,10.345000267028807,405216.0,-0.00919654092259925,1.2499880791544147,-0.9565289502927069,44.52294009573144,54.458403337012655,0.2791752556502658,0.19747229988004733,-0.0483763461896487,-0.6162217820509461,9.911831304774505,0.13500022888183594,0.03608640885144787,-0.20550036430358887,-0.5379062832772004,0.12690555467002262,-0.3717033237903937,-0.03929740481678401,0.4688389366912826,50.29234873936468,-21.48859327261423,0.16620295948680536,2,0.0475006103515625,0.057500362396240234,-0.08099985122680664,-0.9419999122619629,1.765000343322754,1,0.1773327401016105,1.8695702652048583,10.329999923706056,2.586198731946016,10.154999732971193,4.576934221964599,10.270000457763672,0.1773327401016105
3120,2012-02-22,10.279999732971193,10.279999732971193,10.1850004196167,10.25,423278.0,0.004396685667164668,5.333343929808314,-0.27272333194619897,41.41788681302499,52.578904023042156,0.2135177189366182,0.15905167469177073,-0.07644245696393348,-0.6443672044122213,11.124059662947042,0.09499931335449396,0.03161622177474577,-0.15950026512145854,-0.49380085168447074,0.17480032144155366,-0.32665055840296375,0.0076500281600466735,0.40586209463348055,65.51721416385075,-2.582911893440908,0.1671502932815058,2,0.002500534057615411,0.012500286102293146,-0.04599952697754084,-0.9069995880126971,1.6850004196166974,2,0.16536963554704198,1.2499880791544147,10.234999656677246,1.8695702652048583,10.329999923706056,2.586198731946016,10.154999732971193,0.16536963554704198
3121,2012-02-23,10.1850004196167,10.34000015258789,10.15999984741211,10.279999732971193,505558.0,-0.009241178581921639,-1.482754991976007,-3.1666719649043444,36.46207745635131,50.61428531523259,0.2606822689796715,0.2536677477680698,0.0378631455564058,-0.5346349642219952,12.273217626427552,0.18000030517578125,0.028401100164698434,-0.2459996223449714,-0.5975465537503997,0.10554730906045684,-0.42177308804768465,-0.07022615664225818,0.4832441775393974,46.77427790031963,-18.111482550954676,0.1757734657027139,2,0.09749984741210938,0.09749984741210938,0.07649946212768555,-0.7845005989074689,1.9449996948242188,3,0.1620029013795925,5.333343929808314,10.279999732971193,1.2499880791544147,10.234999656677246,1.8695702652048583,10.329999923706056,0.1620029013795925
3122,2012-02-24,10.324999809265137,10.385000228881836,10.170000076293944,10.19499969482422,427011.0,0.013745643974524935,-1.3888991909633461,-1.3684321480915895,41.333314683678566,48.22117752547478,0.08843985538934618,0.12064130609461898,-0.08538288711779529,-0.6607420522961753,13.216688830481472,0.2150001525878924,0.025168581080336594,-0.10650024414062464,-0.4573802973224428,0.2443798090411935,-0.2819402707315337,0.06893978245028443,0.32597990205135297,73.33319204848895,11.009287520675002,0.17544002659090915,2,-0.042499542236328125,-0.042499542236328125,-0.03749990463256836,-0.502500057220459,2.0349998474121076,4,0.17820825051606937,-1.482754991976007,10.1850004196167,5.333343929808314,10.279999732971193,1.2499880791544147,10.234999656677246,0.17820825051606937
3123,2012-02-27,10.390000343322754,10.414999961853027,10.28499984741211,10.31999969482422,443340.0,0.006295451356743698,1.1666706403134413,0.538466052892192,44.77124264485889,45.768855229949935,-0.03424674085220225,0.06611902808762693,-0.13004702528530743,-0.7094631220242249,13.8301279322728,0.13000011444091797,-0.0008505690129414489,-0.04599971771240163,-0.3920541297270663,0.30005469430226306,-0.2190269237197331,0.12702748829492982,0.24405977987092164,90.19623242715615,28.65360289421652,0.17302720600733226,2,-0.1575002670288086,-0.10750007629394531,-0.06500053405761719,-0.5675005912780762,2.0699996948242188,0,0.1896053174454928,-1.3888991909633461,10.324999809265137,-1.482754991976007,10.1850004196167,5.333343929808314,10.279999732971193,0.1896053174454928
3124,2012-02-28,10.125,10.399999618530273,10.0649995803833,10.385000228881836,787980.0,-0.025505325752280594,1.3103529922456147,-3.7142545741884567,37.98881163589875,43.480291971074735,0.17115223447522077,0.3373913499717318,0.1516625501899007,-0.43131538698091987,15.151644563456129,0.33500003814697266,-0.026435775032698672,-0.3040000438690189,-0.6697235506060082,0.06172346286797037,-0.48686179723751266,-0.12113829050052516,0.49247892683331784,17.14295834900082,-40.59675497147424,0.18286175336849456,2,0.04250001907348633,0.1575002670288086,0.24199986457824707,-0.2950000762939453,2.260000228881836,1,0.2207407068323204,1.1666706403134413,10.390000343322754,-1.3888991909633461,10.324999809265137,-1.482754991976007,10.1850004196167,0.2207407068323204
3125,2012-02-29,10.170000076293944,10.274999618530273,10.125,10.265000343322754,613763.0,0.004444451979648711,1.6087158435958038,0.3653853207644128,35.65217247081337,42.09355425257169,0.07878486704561105,0.28992914678230086,0.11866194786465023,-0.46547136628434593,16.446176241263526,0.14999961853027344,-0.0772622129876055,-0.2479999542236353,-0.6314661393084311,0.1354662308611605,-0.4397330467660332,-0.0562668616812374,0.43122927810622436,30.00010899123115,-21.779841910640478,0.19173309254239815,2,0.05749988555908381,0.11250019073486506,0.19699978828430353,-0.34000015258788885,2.274999618530277,2,0.17994099409809716,1.3103529922456147,10.125,1.1666706403134413,10.390000343322754,-1.3888991909633461,10.324999809265137,0.17994099409809716
3126,2012-03-01,11.350000381469727,11.4399995803833,10.640000343322754,10.720000267028807,2828550.0,0.11602756109376422,-1.0253146220009053,-6.631561511820403,63.427566243298145,44.20279271461401,-1.041423439144717,-0.8684391258313724,-1.0353153023725135,-1.6268894255746016,17.686449394760626,1.2699995040893572,-0.09751357402935312,0.8900003433227539,0.32369177918962144,1.4563089074558864,0.6068460612561886,1.1731546253893192,-1.545000076293947,93.45460371537642,39.581818963649745,0.28315428206656584,3,-0.5975008010864258,-0.7275004386901855,-1.018000602722168,-1.5200004577636719,1.0899991989135742,3,0.05418500003949145,1.6087158435958038,10.170000076293944,1.3103529922456147,10.125,1.1666706403134413,10.390000343322754,0.05418500003949145
3127,2012-03-02,11.404999732971193,11.53499984741211,11.104999542236328,11.34000015258789,1273388.0,0.004845757678674678,1.6461572771261814,0.10317391837457848,62.22627978579221,45.31136575882751,-1.006285152426365,-0.9031946509879969,-1.065952878550318,-1.6633888417660732,18.581450390875425,0.43000030517578125,-0.09967398862527155,0.9027497291564952,0.1962872659609829,1.6092121923520075,0.5495184975587382,1.2559809607542523,-1.5672994422912634,91.15645640638728,40.852192321827495,0.35323123159775616,3,-0.6050000190734881,-0.7349996566772479,-1.0322499275207537,-1.5749998092651385,1.1350002288818342,4,0.06356864519459737,-1.0253146220009053,11.350000381469727,1.6087158435958038,10.170000076293944,1.3103529922456147,10.125,0.06356864519459737
3128,2012-03-05,11.5600004196167,11.630000114440918,11.399999618530273,11.399999618530273,1021912.0,0.013590590992949236,-1.874991804402377,2.4615666769370046,66.90648024968421,47.798425775933374,-1.0822745705963097,-1.0344419052407812,-1.194417354400624,-1.799806382657195,19.526048621737697,0.23000049591064453,-0.06256651874071117,1.0090003967285153,0.1585972919043499,1.8594035015526806,0.5837988443164317,1.4342019491405988,-1.6544081466674818,95.52717757592525,42.97468545545259,0.4252015524120828,3,-0.7125005722045898,-0.8425002098083496,-1.1872506141662598,-1.7300004959106445,1.1949996948242188,0,0.06920408373887166,1.6461572771261814,11.404999732971193,-1.0253146220009053,11.350000381469727,1.6087158435958038,10.170000076293944,0.06920408373887166
3129,2012-03-06,11.289999961853027,11.5600004196167,11.255000114440918,11.550000190734865,855645.0,-0.023356440135200662,1.1785682658837473,-1.6249932945110468,62.94416440243042,50.19023439697843,-0.7229056960177491,-0.7443217574804386,-0.9023730334054356,-1.5125243212923927,20.55936570263459,0.30500030517578125,-0.011531520853177213,0.7019999504089363,-0.21035625546245562,1.6143561562803281,0.2458218474732412,1.1581780533446313,-1.2809432184143077,77.40862945288247,18.8292529324396,0.45617810293569566,3,-0.44250011444091797,-0.5724997520446777,-0.9172501564025879,-1.4600000381469727,1.4350004196166992,1,0.10363153943730508,-1.874991804402377,11.5600004196167,1.6461572771261814,11.404999732971193,-1.0253146220009053,11.350000381469727,0.10363153943730508
3130,2012-03-07,11.529999732971193,11.670000076293945,11.255000114440918,11.255000114440918,1209116.0,0.021257730020290966,-2.0181857274637776,-1.0576899094010193,71.42854825865321,54.07539781945642,-0.8570769973962662,-0.956575942939887,-1.1138618218685483,-1.7330647022386447,21.832084405429214,0.41499996185302734,0.024905881837291588,0.8932497501373309,-0.11122592569877732,1.897725425973439,0.3910119122192768,1.395487588055385,-1.4236863872723422,86.407730134172,25.479664177575657,0.5022378379180541,3,-0.6624999046325701,-0.7924995422363299,-1.173499822616579,-1.6999998092651385,1.2200002670288068,2,0.07415442460641897,1.1785682658837473,11.289999961853027,-1.874991804402377,11.5600004196167,1.6461572771261814,11.404999732971193,0.07415442460641897
3131,2012-03-08,11.770000457763672,11.770000457763672,11.454999923706055,11.635000228881836,948271.0,0.02081532787083873,3.6666666666666665,0.49091060417952365,76.34583916609382,57.965678317502565,-0.9483282003265039,-1.1695095793126402,-1.3236190223314992,-1.9544558758132595,22.736449215112476,0.3150005340576172,0.09462703595772304,1.0780004501342777,-0.04730852205362268,2.203309422322178,0.5153459640403266,1.6406549362282288,-1.5385921736172126,100.0,34.51365888079884,0.5626544860939504,3,-0.8525004386901855,-0.9825000762939453,-1.4135005474090576,-1.9400005340576172,1.169999122619629,3,0.057349125812081736,-2.0181857274637776,11.529999732971193,1.1785682658837473,11.289999961853027,-1.874991804402377,11.5600004196167,0.057349125812081736
3132,2012-03-09,11.774999618530273,11.920000076293945,11.71500015258789,11.800000190734865,484680.0,0.0004247375167520939,-1.8275948251481489,-0.18518910976420874,74.9568128901169,61.31963056697567,-0.8113351989021158,-1.1396079616648045,-1.2987891142347259,-1.9366357004659474,23.703466009473672,0.2049999237060547,0.17429941637321278,1.0237496376037605,-0.19947253903766082,2.2469718142451818,0.4121385492830498,1.6353607259244711,-1.389732117022092,78.19541863436699,10.909242488862901,0.6116110883207105,3,-0.7824997901916504,-0.9124994277954102,-1.4332497119903564,-1.9449996948242188,1.015000343322754,4,0.05647558245407658,3.6666666666666665,11.770000457763672,-2.0181857274637776,11.529999732971193,1.1785682658837473,11.289999961853027,0.05647558245407658
3133,2012-03-12,11.800000190734865,11.890000343322756,11.744999885559082,11.845000267028807,354408.0,0.0021231909141847805,1.1481512878113262,1.7999618539001687,77.69911701597579,65.73188672031756,-0.6876024826796652,-1.139134443238449,-1.3007921916456038,-1.941266079096474,24.448526769611114,0.14500045776367365,0.28070971211006324,0.9955001831054702,-0.3143970379681367,2.305397404179077,0.34055157256866586,1.6504487936422745,-1.2305647802523918,81.95490339206943,12.001970338615237,0.6549486105368034,3,-0.7775001525878924,-0.9375000000000018,-1.4645004272460955,-1.9700002670288104,0.7649993896484357,0,0.06271184399634122,-1.8275948251481489,11.774999618530273,3.6666666666666665,11.770000457763672,-2.0181857274637776,11.529999732971193,0.06271184399634122
3134,2012-03-13,11.890000343322756,11.890000343322756,11.524999618530273,11.850000381469727,811855.0,0.007627131451960256,17.250053644229926,-0.8888865341415922,78.04878291919951,70.44262121458269,-0.5597743410527443,-1.1901295121033133,-1.363373463461583,-2.009686863959727,24.8278496162786,0.36500072479248225,0.3827558138697622,1.0220003128051776,-0.3707494544234464,2.4147500800338015,0.3256254291908647,1.7183751964194904,-1.158497172942905,95.48876170043752,23.94305929038282,0.6963748836143123,3,-0.6100001335144061,-1.0275001525878924,-1.5235004425048846,-2.060000419616701,0.814999580383299,1,0.07275018891012341,1.1481512878113262,11.800000190734865,-1.8275948251481489,11.774999618530273,3.6666666666666665,11.770000457763672,0.07275018891012341
3135,2012-03-14,11.80500030517578,11.96500015258789,11.75,11.885000228881836,457423.0,-0.007148867593995578,-1.2631531395874116,-1.9999999999999556,78.32166083291727,72.09752061342925,-0.24413270037860357,-1.058592830700876,-1.2484755474139728,-1.9010035433204084,26.140013748266654,0.21500015258789062,0.4825546343731446,0.8730002403259256,-0.5701120204160759,2.316112501067927,0.15144410995492485,1.5945563706969264,-0.9308775060862367,68.62749497918712,-5.801639604543368,0.721556130371001,3,-0.2700004577636701,-0.9200000762939435,-1.40350031852722,-1.9310002326965314,0.9449996948242205,2,0.0779330836518981,17.250053644229926,11.890000343322756,1.1481512878113262,11.800000190734865,-1.8275948251481489,11.774999618530273,0.0779330836518981
3136,2012-03-15,11.81999969482422,11.890000343322756,11.734999656677244,11.829999923706055,456788.0,0.0012705962948484917,1.3846063558202895,0.12500298023505596,77.33087807376722,73.77580931209316,-0.20724560017698934,-1.0029373442865452,-1.2324639488784843,-1.8914012126442064,25.962368448287886,0.15500068664551137,0.6323806816870032,0.8104996681213397,-0.6493054174656194,2.2703047537082988,0.08059712532785923,1.54040221091482,-0.7931540662449095,67.04539050748457,-7.211631949137711,0.7299025427934798,3,-0.20999956130981623,-0.9349994659423846,-1.418499708175661,-1.854499816894533,1.3699998855590803,3,0.07868023089569198,-1.2631531395874116,11.80500030517578,17.250053644229926,11.890000343322756,1.1481512878113262,11.800000190734865,0.07868023089569198
3137,2012-03-16,11.739999771118164,11.845000267028807,11.71500015258789,11.845000267028807,760133.0,-0.006768183229402869,1.4761809611175694,10.499809269503881,74.5454356296068,74.62458213208456,-0.08351061928382641,-0.8412353816298861,-1.1259341971255257,-1.7881167399034652,25.744020064783722,0.1300001144409162,0.7968199555627837,0.6512497425079342,-0.7851378745888944,2.087637359604763,-0.06694406604048098,1.3694435510563494,-0.5818125091776523,48.86361173364776,-22.411519516689623,0.7181938085484147,3,-0.12999963760375977,-0.8549995422363281,-1.3272497653961182,-1.6649999618530273,1.5799999237060565,4,0.10221463651279472,1.3846063558202895,11.81999969482422,-1.2631531395874116,11.80500030517578,17.250053644229926,11.890000343322756,0.10221463651279472
3138,2012-03-19,11.9350004196167,12.024999618530273,11.779999732971193,11.800000190734865,537416.0,0.016609936311775764,-1.7999803816852498,-1.2857103931844445,83.7686486832716,76.93841371884467,-0.24554518554908888,-0.9589964515040599,-1.292236847855861,-1.95678597223446,25.851035636403275,0.2849998474121094,0.8096378350849864,0.7660003662109371,-0.6712397711503613,2.2032405035722356,0.04738029753028705,1.4846204348915872,-0.6638593529855541,82.00016021728516,3.717490477297474,0.7186200686806493,3,-0.2950005531311035,-1.0200004577636719,-1.5047504901885986,-1.8325004577636719,1.4049997329711914,0,0.07163799850656294,1.4761809611175694,11.739999771118164,1.3846063558202895,11.81999969482422,-1.2631531395874116,11.80500030517578,0.07163799850656294
3139,2012-03-20,12.050000190734865,12.09000015258789,11.895000457763672,11.970000267028807,377479.0,0.009635506248424575,1.4374985098824595,0.5925910227610225,84.18180840863012,78.35544262439767,-0.2697709842138849,-0.9813641057315259,-1.379995620974169,-2.049627785334474,26.13749670595922,0.19499969482421875,0.830003160706621,0.7902501106262232,-0.6277525182076822,2.2082527394601286,0.08124879620926961,1.4992514250431768,-0.6582417557998586,89.33334350585986,4.739053804273965,0.709001314416953,3,-0.2775001525878924,-1.1024999618530291,-1.5800004005432147,-1.9460000991821307,1.0900001525878906,1,0.04273853788354409,-1.7999803816852498,11.9350004196167,1.4761809611175694,11.739999771118164,1.3846063558202895,11.81999969482422,0.04273853788354409
3140,2012-03-21,11.979999542236328,12.095000267028807,11.925000190734865,12.095000267028807,389144.0,-0.005809182356059983,1.9565044324844598,-1.4375104308226974,69.20727629667606,77.56226897224013,-0.14441143247720944,-0.8194892448525657,-1.2842952533740082,-1.9544578505087564,26.334837138578816,0.17000007629394176,0.8228405699939731,0.6352494716644284,-0.7385905550649916,2.0090894983938483,-0.05167054170028251,1.3221694850291392,-0.46255759812380326,69.73666048451692,-13.169403604606416,0.6869200133647103,3,-0.1699995994567871,-1.029999256134035,-1.4987494945526123,-1.8759994506835938,1.1500005722045898,2,0.060517563369989036,1.4374985098824595,12.050000190734865,-1.7999803816852498,11.9350004196167,1.4761809611175694,11.739999771118164,0.060517563369989036
3141,2012-03-22,11.835000038146973,12.050000190734865,11.800000190734865,11.9350004196167,427594.0,-0.0121034649106746,-1.9411751506244375,0.8695630540605672,62.42774407151325,76.17015021461752,0.01204449535071106,-0.573965342532329,-1.116362966757535,-1.7882936673754735,26.698174740348858,0.25,0.8461454325550601,0.4077499866485592,-0.8674815779757754,1.6829815512728938,-0.2298657956636081,1.0453657689607265,-0.2020464294511921,31.578907742076495,-48.20637615266334,0.6376157823121675,3,-0.02500009536743164,-0.8849997520446795,-1.3125,-1.7309999465942383,1.1099996566772479,3,0.07731305102693442,1.9565044324844598,11.979999542236328,1.4374985098824595,12.050000190734865,-1.7999803816852498,11.9350004196167,0.07731305102693442
3142,2012-03-23,12.164999961853027,12.204999923706055,11.8100004196167,11.8100004196167,511097.0,0.027883390168347066,-1.2253521883495773,-3.5499818802571097,65.87924735349203,74.85683136323043,-0.2869968683107107,-0.8000691227077983,-1.4163824311708897,-2.0938135358472145,27.50280541901653,0.39499950408935547,0.8321389594915196,0.6457499027252194,-0.5581527980876331,1.8496526035380718,0.04379855231879404,1.2477012531316447,-0.43963702149064154,90.58824849375621,12.265692732642108,0.6019513504064258,3,-0.3000001907348633,-1.0425000190734863,-1.8774998188018799,-2.060999870300293,0.6549997329711932,4,0.08425808645659383,-1.9411751506244375,11.835000038146973,1.9565044324844598,11.979999542236328,1.4374985098824595,12.050000190734865,0.08425808645659383
3143,2012-03-26,12.359999656677244,12.359999656677244,12.109999656677244,12.229999542236328,494696.0,0.01602956805883249,2.8461504603309566,0.3661979776705552,79.2349655582849,74.98862943423991,-0.440533719794475,-0.88530414723005,-1.5857711348873504,-2.264004566940935,28.669957219908355,0.25,0.7839948003203272,0.7422496318817124,-0.3930382506693064,1.8775375144327313,0.174605690606203,1.3098935731572219,-0.5599994659423793,100.0,20.671141391909813,0.5676439412755098,3,-0.32249975204467596,-1.1475000381469709,-2.072499513626097,-2.2199997901916486,0.39500045776367365,0,0.0776699081563772,-1.2253521883495773,12.164999961853027,-1.9411751506244375,11.835000038146973,1.9565044324844598,11.979999542236328,0.0776699081563772
3144,2012-03-27,12.359999656677244,12.475000381469727,12.274999618530273,12.390000343322756,594368.0,0.0,1.0,-0.23077430950375347,76.10062402683215,74.74184756689712,-0.4099653805429462,-0.7476086633087657,-1.5639842273503213,-2.225292135907905,29.114024415128448,0.20000076293945312,0.7461971202595343,0.6304996490478505,-0.3092700812588127,1.5702693793545137,0.16061478389451977,1.1003845142011812,-0.5499992370605451,82.96286040048628,4.342325291943922,0.46988486515333144,3,-0.2649993896484357,-1.0899996757507306,-2.072499513626097,-2.2199997901916486,0.5700006484985352,1,0.07928806821456669,2.8461504603309566,12.359999656677244,-1.2253521883495773,12.164999961853027,-1.9411751506244375,11.835000038146973,0.07928806821456669
3145,2012-03-28,12.0,12.329999923706055,11.859999656677244,12.0,1107645.0,-0.02912618662434685,-2.357136531767465,-0.0,56.72513641453955,72.45232071587182,-0.021675539797600507,-0.25663849787055426,-1.185931691762411,-1.8384834194521833,28.951355545373037,0.5,0.6901104738326467,0.17899999618530238,-0.41371528426952864,0.7717152766401334,-0.11735764404211224,0.475357636412717,0.47500038146972656,29.629593000173593,-44.3745325627571,0.29635764022741506,3,0.0950002670288086,-0.7300000190734863,-1.7124998569488525,-1.8600001335144043,0.8149995803833008,2,0.09500002861022971,1.0,12.359999656677244,2.8461504603309566,12.359999656677244,-1.2253521883495773,12.164999961853027,0.09500002861022971
3146,2012-03-29,11.96500015258789,12.170000076293945,11.96500015258789,12.005000114440918,697158.0,-0.0029166539510091516,-9.250005960470162,-100.0,55.45978617961304,70.33169299920584,0.04029288196165126,-0.18256209355621777,-1.1321075197390602,-1.7752646139242305,28.70428096381994,0.2049999237060547,0.6219707190322925,0.11325016021728551,-0.43901090127177866,0.6655112217063497,-0.16288037052724746,0.3893806909618185,0.5100002288818359,23.30823185903402,-48.093429035214186,0.2761305307445322,3,0.16249990463256836,-0.695000171661377,-1.6775000095367432,-1.825000286102295,0.5550003051757812,3,0.09736731692402456,-2.357136531767465,12.0,1.0,12.359999656677244,2.8461504603309566,12.359999656677244,0.09736731692402456
3147,2012-03-30,12.130000114440918,12.1899995803833,11.960000038146973,11.970000267028807,534342.0,0.01379021811523673,-1.5555461365659307,-4.000000000000044,58.77659763346618,67.55479843811636,-0.07103815389935875,-0.3061588588733155,-1.2721091486262708,-1.910464357835064,28.2519518373904,0.22999954223632812,0.5620148826425062,0.24200010299682617,-0.28120246191681275,0.7652026679104651,-0.01960117945999329,0.5036013854536456,0.332700252532959,43.902461717387254,-25.0834653523397,0.2616012824568194,3,0.007500171661376953,-0.8600001335144043,-1.8474998474121094,-1.9900002479553223,-0.5399999618530273,4,0.06718875290141457,-9.250005960470162,11.96500015258789,-2.357136531767465,12.0,1.0,12.359999656677244,0.06718875290141457
3148,2012-04-02,12.359999656677244,12.4350004196167,12.130000114440918,12.130000114440918,593413.0,0.018961215174475576,-1.652181845322011,1.4374985098824324,61.63365471866103,65.0494480281198,-0.26195950350341946,-0.49872115801013805,-1.4735999758033298,-2.1139415991342894,27.803370656639864,0.30500030517578125,0.5139017145335689,0.4319996833801252,-0.10768236386707031,0.9716817306273207,0.16215865975652832,0.701840707003722,0.09064669609069931,81.30071719325427,15.02002374592955,0.2698410236235977,4,-0.2224993705749494,-1.0899996757507306,-2.0774993896484357,-2.2199997901916486,-0.4849996566772443,0,0.0372168325990585,-1.5555461365659307,12.130000114440918,-9.250005960470162,11.96500015258789,-2.357136531767465,12.0,0.0372168325990585
3149,2012-04-03,12.460000038146973,12.699999809265135,12.404999732971193,12.479999542236328,840205.0,0.008090645974711208,-3.5384587169424453,-0.08695453866949795,66.09336828110304,64.70345824861168,-0.3326689629932247,-0.5339496790955867,-1.5420523254830378,-2.188165628425427,28.14546818235364,0.3400001525878906,0.4842801696518002,0.47350006103515696,-0.027237169780946147,0.9742372918512601,0.2231314456271054,0.7238686764432085,-0.6000003814697283,71.42860386646767,5.219847402757452,0.2503686154080511,4,-0.21000003814697266,-1.077500343322754,-2.2024998664855957,-2.320000171661377,-0.6750001907348633,1,0.023675768490432292,-1.652181845322011,12.359999656677244,-1.5555461365659307,12.130000114440918,-9.250005960470162,11.96500015258789,0.023675768490432292
3150,2012-04-04,12.385000228881836,12.614999771118164,12.329999923706055,12.399999618530273,783213.0,-0.006019246311037008,-3.55999755859375,0.7499880787754518,63.484504039119265,64.82087602279013,-0.2169978880021457,-0.41277425413837143,-1.4300838943490284,-2.0898631708642217,28.137338484758047,0.2849998474121094,0.410249236216492,0.35575022697448766,-0.1265388572031867,0.838039311152162,0.1146056848856496,0.5968947690633257,-0.5082005691528337,57.432475971266186,-8.312284487852352,0.24114454208883748,4,-0.13000011444091797,-0.9725003242492676,-2.1600000858306885,-2.1735005378723145,-0.8600006103515625,2,0.044004849916998934,-3.5384587169424453,12.460000038146973,-1.652181845322011,12.359999656677244,-1.5555461365659307,12.130000114440918,0.044004849916998934
3151,2012-04-05,12.44499969482422,12.5,12.255000114440918,12.460000038146973,472858.0,0.00484452683355352,4.15787782964413,1.0000635808747544,66.98795933806237,64.94406624329795,-0.20268363209129348,-0.4422879607848067,-1.4534283912414754,-2.1229088379151335,27.79135498111277,0.24499988555908203,0.32312485682032843,0.38199973106384455,-0.11804645541887915,0.8820459175465682,0.1319766378224827,0.6320228243052064,-0.5517360321044951,65.54051441724077,-2.2429514504417085,0.25002309324136207,4,-0.1649999618530309,-0.7749996185302752,-2.1899995803833026,-2.233500003814699,-1.1099996566772479,3,0.029730807121912672,-3.55999755859375,12.385000228881836,-3.5384587169424453,12.460000038146973,-1.652181845322011,12.359999656677244,0.029730807121912672
3152,2012-04-10,12.4399995803833,12.539999961853027,12.300000190734865,12.399999618530273,622290.0,-0.00040177698381138605,-1.0000079473251438,-2.66660308983438,63.39521513090391,63.18409397358895,-0.17273775820490123,-0.40571447582632914,-1.4097861478458498,-2.090311171859856,27.13642644576891,0.2399997711181623,0.3183018254513943,0.3437496185302731,-0.1640407776276458,0.851540014688192,0.08985442045131364,0.5976448166092325,-0.5306011947326663,54.3859003359614,-11.120096285353576,0.2538951980789592,4,-0.15999984741211115,-0.5374999046325684,-1.7524998188018799,-1.873499870300293,-1.0799999237060565,1,0.006430938913094986,4.15787782964413,12.44499969482422,-3.55999755859375,12.385000228881836,-3.5384587169424453,12.460000038146973,0.006430938913094986
3153,2012-04-11,12.539999961853027,12.539999961853027,12.3100004196167,12.31999969482422,512081.0,0.008038616144924848,1.0909023915521898,5.500011920940279,63.10160564167523,61.7397585974604,-0.27325571420821326,-0.47161326087445943,-1.4687021210614652,-2.1630019713288355,26.446104758566257,0.22999954223632812,0.3422595991287025,0.4067500114440925,-0.11771719953104487,0.9312172224192299,0.14451640595652293,0.6689836169316621,-0.6147895477301031,64.04495345208933,1.4888049542961284,0.26223360548756885,4,-0.2600002288818377,-0.5625,-1.8050000667572021,-1.869999885559082,-1.4250001907348633,2,-0.07575756077791529,-1.0000079473251438,12.4399995803833,4.15787782964413,12.44499969482422,-3.55999755859375,12.385000228881836,-0.07575756077791529
3154,2012-04-12,12.755000114440918,12.755000114440918,12.494999885559082,12.545000076293945,407437.0,0.017145147786437498,1.4761922062115975,0.954544469345918,69.23079835617658,63.12927659097562,-0.47643488274029266,-0.6519109290714056,-1.638144151020171,-2.34515731346122,26.85790670958802,0.26000022888183594,0.33897909616490196,0.5785001754760746,-0.0012555767284574415,1.1582559276806066,0.28862229937380945,0.8683780515783397,-0.8142939124151489,100.0,36.76785071794568,0.2898778761022657,4,-0.39750003814697266,-0.75,-1.9725000858306885,-2.0374999046325684,-1.385000228881836,3,-0.06899256029363743,1.0909023915521898,12.539999961853027,-1.0000079473251438,12.4399995803833,4.15787782964413,12.44499969482422,-0.06899256029363743
3155,2012-04-13,12.725000381469727,12.795000076293945,12.56999969482422,12.760000228881836,553162.0,-0.002351997859821764,3.285740236148922,-0.16666590978242607,73.42107812455296,65.12497569596896,-0.3718865563498337,-0.5791462750302561,-1.5660253252779341,-2.2834950198882247,27.138170298264953,0.2250003814697248,0.29188850399234667,0.5025004386901859,-0.09873954816526265,1.1037404255456345,0.20188044526246074,0.8031204321179111,-0.7517224229473509,87.03709263533787,18.983061419453207,0.3006199934277247,4,-0.3475003242492676,-0.7000002861022949,-1.942500352859497,-2.007500171661377,-1.280000686645506,4,-0.0738703737428924,1.4761922062115975,12.755000114440918,1.0909023915521898,12.539999961853027,-1.0000079473251438,12.4399995803833,-0.0738703737428924
3156,2012-04-16,12.75,12.850000381469727,12.625,12.734999656677244,602950.0,0.0019646065053702255,1.0930160349530929,-0.42858310626708074,68.33857804920487,66.18741796438435,-0.3060032909074817,-0.5595907448074762,-1.5516154956765877,-2.2739701802409016,27.54443508472401,0.22500038146972656,0.2593583874132346,0.48100004196166957,-0.13288835195873538,1.0948884358820745,0.1740558450014671,0.787944238921872,-0.7274187144113302,81.81811876535626,15.928186028411105,0.3069441969602024,4,-0.25999975204467773,-0.5974998474121094,-1.9474999904632568,-2.0124998092651367,-1.515000343322754,0,-0.09607846129174324,3.285740236148922,12.725000381469727,1.4761922062115975,12.755000114440918,1.0909023915521898,12.539999961853027,-0.09607846129174324
3157,2012-04-17,12.9399995803833,12.994999885559082,12.725000381469727,12.744999885559082,640810.0,0.014901927873200105,-1.2978808022271462,12.99968211583545,68.23901144050569,66.92134648903377,-0.4123883915365347,-0.6904811746473847,-1.7007971809589968,-2.42671259435782,28.179587796095046,0.26999950408935547,0.297966468865404,0.6109996318817146,-0.01953554251456424,1.2415348062779934,0.29573204468357517,0.926267219079854,-0.8512247671241457,91.97075210852684,29.13990616841926,0.31526758719813897,4,-0.3149995803833008,-0.679999828338623,-2.0874993801116943,-2.152499198913574,-1.5999994277954102,1,-0.12403397173748487,1.0930160349530929,12.75,3.285740236148922,12.725000381469727,1.4761922062115975,12.755000114440918,-0.12403397173748487
3158,2012-04-18,12.789999961853027,12.949999809265135,12.664999961853027,12.949999809265135,728373.0,-0.0115919338017344,2.5625014901175973,-0.8205133221174447,62.35634577861578,66.50612176653517,-0.21789245490212927,-0.498712093231811,-1.5116870351557807,-2.2397901327730327,28.267000030855595,0.2849998474121076,0.3438050709319249,0.4182500362396233,-0.21573710490579323,1.0522371773850399,0.10125646566691593,0.7352436068123307,-0.6106026413638794,59.00001525878906,-1.2312145339773934,0.316993570572708,4,-0.16499996185302734,-0.5300002098083496,-1.8624999523162842,-1.927499771118164,-1.4750003814697266,2,-0.11180612270843227,-1.2978808022271462,12.9399995803833,1.0930160349530929,12.75,3.285740236148922,12.725000381469727,-0.11180612270843227
3159,2012-04-19,12.5649995803833,12.84000015258789,12.5,12.789999961853027,892043.0,-0.01759189852547338,1.0923037196145404,1.4062537252938667,67.60124851229642,66.96353781911043,0.026338174058633257,-0.24575077604807483,-1.2482559538361286,-1.9849318088029442,27.916617553390346,0.3400001525878906,0.36811266551664623,0.16749968528747594,-0.4531578388052946,0.7881572093802465,-0.14282907675890932,0.4778284473338612,-0.3040420033871598,13.131231396121724,-48.86534435599525,0.31032876204638504,4,0.06000041961669922,-0.30499982833862305,-1.6224994659423828,-1.7024993896484375,-1.3249998092651367,3,-0.11539990908785247,2.5625014901175973,12.789999961853027,-1.2978808022271462,12.9399995803833,1.0930160349530929,12.75,-0.11539990908785247
3160,2012-04-20,12.704999923706055,12.734999656677244,12.460000038146973,12.520000457763672,1099854.0,0.011142088977171616,1.2449046321526067,-0.8222184546263722,71.63743179273015,67.48014586962907,-0.07095870978902141,-0.3464117073047994,-1.3475676166030368,-2.096974783908774,27.469342490340072,0.27499961853027166,0.3727777719900125,0.27125000953674316,-0.3311562733361484,0.8736562924096347,-0.029953131899702612,0.5724531509731889,-0.3706381158536196,45.79438419360129,-20.22455258373337,0.3012031414364461,4,-0.05749988555908203,-0.34999990463256836,-1.6337497234344482,-1.8424997329711914,-1.4200000762939453,4,-0.10507674507388365,1.0923037196145404,12.5649995803833,2.5625014901175973,12.789999961853027,-1.2978808022271462,12.9399995803833,-0.10507674507388365
3161,2012-04-23,12.75,12.8149995803833,12.649999618530273,12.704999923706055,944937.0,0.0035419186591241214,-1.129022334338276,0.24324435784025653,69.49686157020452,68.1581065851069,-0.07615297463211768,-0.33660547218994097,-1.3540633553254793,-2.116537688781042,27.688819259500846,0.16499996185302734,0.36099173551796326,0.27050008773803746,-0.27691388474945633,0.8179140602255313,-0.0032068985057094324,0.5442070739817844,-0.3495743843769006,54.20561580639871,-14.007344855100726,0.27370698624374656,4,-0.09749984741210938,-0.39499998092651367,-1.5399999618530273,-1.864999771118164,-1.5249996185302734,0,-0.10235296511182579,1.2449046321526067,12.704999923706055,1.0923037196145404,12.5649995803833,2.5625014901175973,12.789999961853027,-0.10235296511182579
3162,2012-04-24,13.1899995803833,13.1899995803833,12.760000228881836,12.760000228881836,1096816.0,0.03450977101045494,1.0,9.555524943839274,73.05556320850083,69.26410187030976,-0.44541738849521906,-0.7334834463184219,-1.747234050607375,-2.52676639506714,27.818489202734348,0.4399995803833008,0.3731952482467875,0.6592496871948246,0.04764900550645734,1.2708503688831918,0.35344934635064007,0.9650500280390091,-0.7301165377666035,100.0,32.06107517150349,0.3058003408441839,4,-0.36499977111816406,-0.7374997138977051,-1.9424993991851807,-2.304999351501465,-2.0749998092651367,1,-0.14821834616383234,-1.129022334338276,12.75,1.2449046321526067,12.704999923706055,1.0923037196145404,12.5649995803833,-0.14821834616383234
3163,2012-04-25,13.31999969482422,13.414999961853027,13.170000076293945,13.220000267028807,658904.0,0.00985596046828241,-1.4500011920940323,0.2325571595543977,73.49727160399249,69.73815445340041,-0.5063914273209704,-0.8304529149853241,-1.8326036396645424,-2.6267358117751574,27.723586123935906,0.24499988555908203,0.3788875246173369,0.7412497997283953,0.04170969167254768,1.440789907784243,0.3914797457004724,1.0910198537563183,-0.7725026676755302,90.0523272651017,21.623106877978913,0.3497700540279235,4,-0.3824996948242205,-0.7224998474121112,-2.0724995136261004,-2.4349994659423846,-2.1349992752075213,2,-0.14864861768770932,1.0,13.1899995803833,-1.129022334338276,12.75,1.2449046321526067,12.704999923706055,-0.14864861768770932
3164,2012-04-26,13.34000015258789,13.600000381469727,13.18000030517578,13.270000457763672,933852.0,0.0015015359025452035,-2.3600006103515287,0.7000009536797486,76.90141208302927,70.12485822656444,-0.4857664739208811,-0.815058222106039,-1.8031136266784689,-2.615821340724816,27.46966193766166,0.4200000762939471,0.40182014628540763,0.7122502326965332,-0.05662768688888242,1.4811281522819488,0.3278112729038245,1.096689192489242,-0.6710527145805933,77.19296924735877,7.068174585913312,0.3844389597927082,4,-0.309999942779541,-0.6399998664855957,-2.062500238418579,-2.4250001907348633,-2.5749998092651367,3,-0.1517991416073372,-1.4500011920940323,13.31999969482422,1.0,13.1899995803833,-1.129022334338276,12.75,-0.1517991416073372
3165,2012-04-27,13.140000343322756,13.335000038146973,13.005000114440918,13.300000190734865,899121.0,-0.014992489278670362,1.8695702652049604,-2.285722070844687,68.14623139276792,70.10348637584923,-0.2466456134366073,-0.5536598442003662,-1.5518643645110668,-2.3864583018495065,28.730078436282753,0.33500003814697266,0.4173384400769642,0.4552504062652609,-0.2862166256975378,1.1967174382280596,0.08451689028386156,0.8259839222466603,-0.3220844343614697,51.57898223958708,-18.335630390644027,0.37073351598139975,4,-0.11000013351440607,-0.44000005722046076,-1.7800002098083514,-2.1925001144409197,-2.5000000000000018,4,-0.14459669121470753,-2.3600006103515287,13.34000015258789,-1.4500011920940323,13.31999969482422,1.0,13.1899995803833,-0.14459669121470753
3166,2012-04-30,13.130000114440918,13.295000076293945,13.079999923706055,13.149999618530273,527987.0,-0.000761052406434648,-2.5833392938034954,0.12499701976491906,67.96876319373595,70.07345879287482,-0.197883289769468,-0.476327224462489,-1.481453590736475,-2.3459766948416387,30.058609408672538,0.21500015258789062,0.40095690624637115,0.38700017929077113,-0.2972235730049366,1.0712239315864789,0.04488830314291725,0.729112055438625,-0.186950689878282,44.047597422355025,-26.681610876153897,0.3421118761478541,4,-0.09999990463256836,-0.42999982833862305,-1.75,-2.179999828338625,-2.1850004196166974,0,-0.14051791705619265,1.8695702652049604,13.140000343322756,-2.3600006103515287,13.34000015258789,-1.4500011920940323,13.31999969482422,-0.14051791705619265
3167,2012-05-02,12.94499969482422,13.4399995803833,12.81999969482422,13.295000076293945,1102709.0,-0.01408990236132801,-1.066664971246744,17.50045300653274,60.09974338789814,69.8227251939062,-0.013520880112780631,-0.2394133050702134,-1.2332394284039747,-2.1298241667214803,31.012752859443292,0.6199998855590803,0.37581040668590404,0.16124978065490936,-0.4637713284023839,0.7862708897122026,-0.15126077387373726,0.473760335183556,0.655000686645506,16.025626918045248,-53.254418863748924,0.3125105545286468,5,0.08500051498412908,-0.23999929428100764,-1.5649995803833026,-1.9949994087219274,-1.899999618530277,2,-0.13286978400178706,-2.5833392938034954,13.130000114440918,1.8695702652049604,13.140000343322756,-2.3600006103515287,13.34000015258789,-0.13286978400178706
3168,2012-05-03,12.81999969482422,12.979999542236328,12.789999961853027,12.93000030517578,688984.0,-0.009656238157346508,-1.2352881778096916,0.3142871156015413,51.697117015094,68.0555994719948,0.12983571282417117,-0.08240945480075723,-1.0508165085137815,-1.9765416101723083,31.299815446190337,0.18999958038330078,0.3650873590386663,0.013249778747560725,-0.5791163689156456,0.605615926410767,-0.2829332950840424,0.30943285257916386,0.7644006729125952,3.7036688185160913,-59.14213805213183,0.2961830738316031,5,0.21000051498412908,-0.0899996757507342,-1.326249837875368,-1.8149995803833026,-1.5799999237060565,3,-0.13299531702753553,-1.066664971246744,12.94499969482422,-2.5833392938034954,13.130000114440918,1.8695702652049604,13.140000343322756,-0.13299531702753553
3169,2012-05-04,12.755000114440918,12.960000038146973,12.720000267028807,12.925000190734865,519728.0,-0.005070170197394308,1.0000000000000149,1.545446663892423,50.769223997578166,65.73690971697792,0.2510184589607629,0.006138695586429321,-0.9249027617158525,-1.8813703773161397,30.87755597687913,0.23999977111816584,0.33837319058755355,-0.0664998054504391,-0.6367915430054705,0.5037919321045923,-0.3516456742279548,0.2186460633270766,0.7976242370605462,4.861094554249785,-52.65579559734468,0.2851458687775159,5,0.36999988555908203,-0.02500009536743164,-1.130000352859497,-1.672500133514406,-1.5550003051757812,4,-0.12308895968152134,-1.2352881778096916,12.81999969482422,-1.066664971246744,12.94499969482422,-2.5833392938034954,13.130000114440918,-0.12308895968152134
3170,2012-05-07,12.93000030517578,12.93000030517578,12.255000114440918,12.5,720418.0,0.013720124591510618,2.1395335426979827,-2.5294124246877754,54.285720773293455,64.04678296176557,0.12436981137938474,-0.13274381746611574,-1.037150059284217,-2.025593512341951,30.20569075277101,0.6750001907348615,0.33607941562703836,0.08125038146972408,-0.45210923106284184,0.61460999400229,-0.185429424796558,0.34793018773600615,0.5726666012573247,56.96206708397634,2.4150567126219684,0.2666798062662829,5,-0.002500057220457208,-0.20000028610229315,-1.2475001811981183,-1.7899999618530256,-1.579999923706053,0,-0.16744005496940262,1.0000000000000149,12.755000114440918,-1.2352881778096916,12.81999969482422,-1.066664971246744,12.94499969482422,-0.16744005496940262
3171,2012-05-08,12.8149995803833,13.145000457763672,12.770000457763672,13.104999542236328,687491.0,-0.008894100702104724,1.0270172047167987,-0.6744180372952956,46.91358257259222,61.14211844666462,0.2788884527773696,0.012013576404363846,-0.8563763507090805,-1.8786231853214588,30.006702697033504,0.375,0.34131533160457117,-0.0522503376007073,-0.5512016810613893,0.44670100585997474,-0.3017260093310483,0.19722533412963372,0.5878539826904277,47.25736019611094,-2.4502211339998823,0.2494756717303411,5,0.11250066757202148,-0.03499937057495117,-1.1324994564056396,-1.6749992370605469,-1.5049991607666016,1,-0.16972292690434032,2.1395335426979827,12.93000030517578,1.0000000000000149,12.755000114440918,-1.2352881778096916,12.81999969482422,-0.16972292690434032
3172,2012-05-09,12.520000457763672,12.760000228881836,12.324999809265135,12.699999809265135,859060.0,-0.023019830845035893,1.900000953673722,0.6206875006165937,43.77881622265163,57.84006784873785,0.52395277472014,0.33024531687210334,-0.5021893527193058,-1.5553126425504438,29.714933534138577,0.48999977111816584,0.31949989937110956,-0.3512495040893562,-0.8368838552859401,0.13438484710722776,-0.5940666796876481,-0.10843232849106421,0.7910248294194311,29.775307988465904,-17.98201711102977,0.24281717559829216,5,0.4074997901916504,0.25999975204467773,-0.8212504386901855,-1.380000114440918,-1.1600008010864276,2,-0.1257987783828547,1.0270172047167987,12.8149995803833,2.1395335426979827,12.93000030517578,1.0000000000000149,12.755000114440918,-0.1257987783828547
3173,2012-05-10,11.59000015258789,11.720000267028807,11.460000038146973,11.484999656677244,863291.0,-0.07428117181889449,-2.354847442610219,-0.5833381900256059,33.04349383694395,52.96696582139504,1.321740670678441,1.249486659738018,0.4753169867120164,-0.6008919354079847,29.996701908505795,1.0600004196166992,0.27775413230134305,-1.2337498188018792,-1.9745876040021209,-0.4929120336016375,-1.604168711402,-0.8633309262017583,1.636543120775837,7.715138401596966,-42.58712128973924,0.3704188926001208,5,0.8599996566772461,0.940000057220459,0.11374998092651367,-0.4499998092651367,-0.40999984741211115,3,-0.047023301908434956,1.900000953673722,12.520000457763672,1.0270172047167987,12.8149995803833,2.1395335426979827,12.93000030517578,-0.047023301908434956
3174,2012-05-11,11.875,12.1850004196167,11.600000381469727,11.645000457763672,1016804.0,0.02459015044520707,-2.656253725293851,2.190461485363402,36.25828149177376,49.42386027684014,0.9019234146412778,0.9435556987045128,0.2506574283572718,-0.8600452100982139,29.336202324143855,0.5950002670288086,0.19145459173416768,-0.9047499656677243,-1.7586787090548288,-0.05082122228061969,-1.3317143373612765,-0.477785593974172,1.1748889498420514,24.629071721384545,-25.159315958543292,0.4269643716935526,5,0.5749998092651367,0.6550002098083496,-0.1712498664855957,-0.7349996566772461,-0.755000114440918,4,-0.053473703484786195,-2.354847442610219,11.59000015258789,1.900000953673722,12.520000457763672,1.0270172047167987,12.8149995803833,-0.053473703484786195
3175,2012-05-14,11.78499984741211,11.84000015258789,11.645000457763672,11.8100004196167,592602.0,-0.007578960217927588,3.5882260543706312,-0.10869835635977643,34.257749030301625,45.67819203645854,0.8711101799342558,1.011376381577648,0.39974543750420466,-0.7472217538630623,28.5442373881615,0.22999954223632812,0.0824760572772707,-0.9477500915527344,-1.9108616224845907,0.015361439379121933,-1.4293058570186634,-0.46619432608680533,1.1059002112604333,19.287817705058323,-28.704954612521156,0.4815557654659283,5,0.6649999618530273,0.7450003623962402,0.03125,-0.5324997901916522,-0.4499998092651367,0,-0.04963937596277812,-2.656253725293851,11.875,-2.354847442610219,11.59000015258789,1.900000953673722,12.520000457763672,-0.04963937596277812
3176,2012-05-15,11.524999618530273,11.899999618530273,11.4350004196167,11.81999969482422,818560.0,-0.022061962855173922,1.0439528654250034,11.799732977303142,21.143859976206045,41.34976054627053,0.982856484820811,1.2383900174923,0.6789898044363625,-0.4656464713117785,27.707715458765257,0.4649991989135742,-0.05145807374407774,-1.1465003013610833,-2.2504983109884016,-0.04250229173376496,-1.6984993061747424,-0.5945012965474241,1.222810438089713,6.792393348606519,-33.19162299532643,0.5519990048136594,5,0.7650008201599121,0.9925007820129395,0.3087503910064697,-0.27249956130981623,0.05500030517578125,1,-0.015184316082681448,3.5882260543706312,11.78499984741211,-2.656253725293851,11.875,-2.354847442610219,11.59000015258789,-0.015184316082681448
3177,2012-05-16,11.335000038146973,11.390000343322756,10.9350004196167,11.350000381469727,960444.0,-0.016485864353332658,8.578918837524148,0.05084860828241653,16.298824795008542,37.41661696626104,1.0286322460032622,1.3723425645083438,0.8846494188302287,-0.256362739955005,26.763703089935536,0.5899991989135742,-0.17093456963634246,-1.2562499046325684,-2.502270417657913,-0.010229391607223803,-1.8792601611452397,-0.633239648119897,1.2552728620326192,31.999969482421875,-1.5825517994431237,0.6230102565126721,5,0.7050004005432129,0.9325003623962402,0.6399998664855957,-0.08249998092651545,0.10000038146972656,2,-0.0022055243446086337,1.0439528654250034,11.524999618530273,3.5882260543706312,11.78499984741211,-2.656253725293851,11.875,-0.0022055243446086337
3178,2012-05-17,11.359999656677244,11.489999771118164,11.25,11.279999732971193,385079.0,0.0022055243446084116,-2.42858310626703,-5.333206179667892,16.44066739102807,33.602332898866585,0.8658003474536446,1.3014436065176707,0.8709263081330949,-0.26180093863340836,25.986799487021894,0.23999977111816406,-0.30080587323045904,-1.1597502708435083,-2.516908638671392,0.19740809698437545,-1.8383294547574494,-0.48117108692956734,0.9985350962235433,33.99993896484361,5.688724993349265,0.6785791839139417,5,0.6800007820129412,0.9075007438659686,0.7312500476837176,-0.10749959945678711,0.030000686645511365,3,0.0,8.578918837524148,11.335000038146973,1.0439528654250034,11.524999618530273,3.5882260543706312,11.78499984741211,0.0
3179,2012-05-18,11.114999771118164,11.329999923706055,11.109999656677246,11.25,400026.0,-0.021566891986222303,-2.034476861961011,-1.6875044703526965,16.19364524906176,29.369880062840842,0.9540278325443463,1.5096435353798103,1.133292532067335,0.0005922337747072959,26.044877797999806,0.24999999999999822,-0.4173128054388062,-1.3322501659393318,-2.827159067685553,0.1626587358068896,-2.0797046168124425,-0.5847957150662211,1.0442401751228516,18.652798023471277,-6.437801772476018,0.7474544508731104,5,0.9250006675720215,1.1525006294250488,1.0137500762939453,0.13750028610229315,0.185000419616701,4,0.005848001385165613,-2.42858310626703,11.359999656677244,8.578918837524148,11.335000038146973,1.0439528654250034,11.524999618530273,0.005848001385165613
3180,2012-05-21,11.369999885559082,11.390000343322756,11.109999656677246,11.109999656677246,427005.0,0.022941981078895335,-1.1538495396691624,-1.9259243560943218,22.839500722025647,26.694982079444557,0.5078794280889589,1.211620927878096,0.8912428422025425,-0.23375847954506135,26.237059489578847,0.2800006866455096,-0.5082807183525855,-1.010500049591064,-2.5745700661429467,0.5535699669608185,-1.7925350578670045,-0.22846504131512368,0.6178465269545299,45.07770228536133,21.46033248246855,0.7820350082759409,5,0.47750043869018555,0.8975005149841309,0.8112502098083496,-0.08999967575073242,-0.09999942779541016,0,-0.021987687116648336,-2.034476861961011,11.114999771118164,-2.42858310626703,11.359999656677244,8.578918837524148,11.335000038146973,-0.021987687116648336
3181,2012-05-22,11.44499969482422,11.484999656677244,11.324999809265135,11.395000457763672,486516.0,0.006596289359720675,1.4615520049298618,0.19230458863662056,26.038332233408312,24.72381719175085,0.24374015557209106,1.089710980488169,0.8225948471209268,-0.28827744951771805,26.11974639495349,0.15999984741210938,-0.6004788215423709,-0.8702502250671369,-2.47769837867906,0.737197928544786,-1.6739743018730984,-0.06652614826117542,0.3954482786838245,91.891868671161,64.53351451411197,0.8037240768059613,5,0.11500072479247869,0.8225007057189924,0.7562503814697248,-0.14499950408935725,0.01500034332275213,1,-0.009611154181768389,-1.1538495396691624,11.369999885559082,-2.034476861961011,11.114999771118164,-2.42858310626703,11.359999656677244,-0.009611154181768389
3182,2012-05-23,11.234999656677246,11.399999618530273,11.199999809265137,11.399999618530273,380979.0,-0.01834862767553791,1.4242406727740369,-3.300049591821047,25.349915504137826,23.868975154772393,0.28194328461030693,1.2076547652456995,1.0364762787589985,-0.059352675921005016,25.140895605231417,0.2449998855590838,-0.7321924980589518,-0.9825002670288079,-2.6036842313081454,0.6386836972505296,-1.7930922491684775,-0.17190828488913823,0.47868565928601114,32.89472693551909,2.4391153074006944,0.8105919821396691,5,0.3250007629394531,1.0325007438659668,1.0862505435943604,0.09250068664550781,0.2049999237060547,2,0.030707634852820576,1.4615520049298618,11.44499969482422,-1.1538495396691624,11.369999885559082,-2.034476861961011,11.114999771118164,0.030707634852820576
3183,2012-05-24,11.34000015258789,11.359999656677244,11.109999656677246,11.229999542236328,430496.0,0.00934583881791573,2.3333418104599817,-0.6666705198971188,28.264210259542935,22.98074501785786,0.15393929574345222,0.9978734818744961,0.9358513507272139,-0.14845784800728623,23.707940210697696,0.24999999999999822,-0.8474865394231568,-0.778499794006347,-2.3574806820149004,0.8004810940022065,-1.5679902380106228,0.01099064999792887,0.26466927788684913,61.333465576172166,26.498526577524338,0.7894904440042767,5,0.0774998664855957,0.9275002479553223,1.1024997234344482,0.059999942779541016,0.125,3,0.008377448478881,1.4242406727740369,11.234999656677246,1.4615520049298618,11.44499969482422,-1.1538495396691624,11.369999885559082,0.008377448478881
3184,2012-05-25,11.3149995803833,11.385000228881836,11.210000038146973,11.34000015258789,309079.0,-0.0022046359672124316,2.043462396444061,-0.2272766680538216,23.99355125837384,21.84027859875477,0.10186191693848556,0.9100460856871226,0.9621257788903375,-0.10610891079776863,21.838136331769263,0.17500019073486328,-0.9444375600870192,-0.7022503376007077,-2.2095048498073453,0.80500417460593,-1.4558775937040274,0.05137691850261206,0.19591618857131365,54.66664632161484,21.695791808806675,0.7536272561033193,5,0.10250043869018555,0.9525008201599121,1.127500295639038,0.08500051498413086,0.3300008773803711,4,0.006628437094198691,2.3333418104599817,11.34000015258789,1.4242406727740369,11.234999656677246,1.4615520049298618,11.44499969482422,0.006628437094198691
3185,2012-05-28,11.239999771118164,11.329999923706055,11.15999984741211,11.270000457763672,105444.0,-0.006628352810119642,1.2666734483679412,1.2,24.306688011549895,22.1917039360152,0.102167472740744,0.8805505165637655,1.0402944284512223,-0.012583702137884956,20.698482874642387,0.1700000762939453,-0.9359563003796385,-0.6822501182556149,-2.1298743749843947,0.7653741384731649,-1.4060622466200048,0.04156201010877503,0.19028784892914175,34.66669718424495,3.3582846726803766,0.7238121283643899,5,-0.027499675750732422,1.0275006294250488,1.2025001049041748,0.16000032424926758,0.7100000381469709,0,0.005338115732962612,2.043462396444061,11.3149995803833,2.3333418104599817,11.34000015258789,1.4242406727740369,11.234999656677246,0.005338115732962612
3186,2012-05-29,11.28499984741211,11.539999961853027,11.149999618530273,11.260000228881836,378314.0,0.004003565588103886,-2.183665366560011,-0.8333015449170322,28.06393648225354,23.49893856793131,0.02183995682097084,0.7275419902027771,0.9985678827534947,-0.038448957133367045,19.273115244990294,0.3900003433227539,-0.9594097512434292,-0.5450000286102288,-1.900798620758943,0.8107985635384853,-1.222899324684585,0.1328992674641274,-0.34999942779541016,40.69768989194656,8.81549954693429,0.6778992960743567,5,0.039999961853027344,0.9825005531311035,1.2162501811981201,0.11500024795532227,0.755000114440918,1,-0.0013291439832741059,1.2666734483679412,11.239999771118164,2.043462396444061,11.3149995803833,2.3333418104599817,11.34000015258789,-0.0013291439832741059
3187,2012-05-30,11.225000381469727,11.364999771118164,11.119999885559082,11.229999542236328,290827.0,-0.005316744949371177,-1.2790670853959298,-0.19996948195620662,40.61697099260596,26.18519452366219,0.07218621198968656,0.6873154908173298,1.0637902045936514,0.03845496546391658,18.902350816050923,0.24499988555908203,-0.9733082885666899,-0.518999528884887,-1.792724407658108,0.754725349888334,-1.1558619682714966,0.1178629105017226,-0.277899971008301,26.744335622150068,-7.8563045235432085,0.6368624393866104,5,0.09999942779541016,1.0425000190734863,1.278749704360962,0.17499971389770508,0.8649997711181641,2,0.020935380729713238,-2.183665366560011,11.28499984741211,1.2666734483679412,11.239999771118164,2.043462396444061,11.3149995803833,0.020935380729713238
3188,2012-05-31,11.114999771118164,11.364999771118164,11.109999656677246,11.359999656677244,554218.0,-0.009799608606976262,1.0,49.008202975963016,28.53107253310918,27.556019777445236,0.16067557627811624,0.6988635436230446,1.17155672259398,0.16457266661399927,18.639220698888494,0.25500011444091797,-0.9290639081171825,-0.5437501430511471,-1.7401302946854837,0.6526300085831895,-1.1419402188683154,0.054439932766021215,-0.15604136962890713,1.162816486577598,-33.265773495248155,0.598190075817168,5,0.21000003814697266,1.1525006294250488,1.5237500667572021,0.38250017166137695,0.9250001907348633,3,0.029239749523849223,-1.2790670853959298,11.225000381469727,-2.183665366560011,11.28499984741211,1.2666734483679412,11.239999771118164,0.029239749523849223
3189,2012-06-01,11.1850004196167,11.270000457763672,11.020000457763672,11.199999809265137,638938.0,0.006297854245614021,2.2257921614471177,0.061222027162214684,32.85716854794717,28.669093980325407,0.11359441497864431,0.5325139563919166,1.0963819797033114,0.10958322462496817,18.71326169717733,0.25,-0.8478476993489714,-0.3952495098114017,-1.490524058350939,0.7000250387281355,-0.9428867840811694,0.152387764458366,-0.2144211869201662,31.73079215565447,-4.422445267351087,0.5476372742697685,6,0.09499979019165039,1.0824999809265137,1.5824995040893555,0.4249997138977051,0.8649997711181658,4,0.02503350223216061,1.0,11.114999771118164,-1.2790670853959298,11.225000381469727,-2.183665366560011,11.28499984741211,0.02503350223216061
3190,2012-06-04,10.765000343322754,11.045000076293944,10.670000076293944,11.020000457763672,686344.0,-0.03755029598008175,1.4590216218751753,17.000699389623602,30.104739359920032,29.120916994382263,0.49031179898304345,0.8242616767623829,1.508477520788837,0.5416659388676095,20.589590704412732,0.5150003433227557,-0.777095481571271,-0.706999588012696,-1.659190376977051,0.24519120095165903,-1.1830949824948735,-0.2309041935305185,0.7749996185302734,10.919572359226324,-27.75181828599034,0.4760953944821776,6,0.3399996757507324,1.2899994850158691,2.0999999046325684,0.9375,1.2749996185302734,0,0.08174640839531033,2.2257921614471177,11.1850004196167,1.0,11.114999771118164,-1.2790670853959298,11.225000381469727,0.08174640839531033
3191,2012-06-05,10.640000343322754,10.704999923706056,10.399999618530273,10.68000030517578,621854.0,-0.011611704227908803,5.77784488878976,0.15686252510405568,31.16533238500091,29.76707442558927,0.5465943662468451,0.8200034699938588,1.628631982838872,0.6773460127595659,22.169951415446288,0.36500072479248047,-0.6861603694066432,-0.7232496261596673,-1.5124816101123155,0.065982357792981,-1.1178656181359923,-0.32863363418334224,0.8825996208190912,24.87053749668932,-14.039783828299637,0.3946159919763242,6,0.3299994468688965,1.2799992561340332,2.2249999046325684,1.0625,1.380000114440918,1,0.12312024658575171,1.4590216218751753,10.765000343322754,2.2257921614471177,11.1850004196167,1.0,11.114999771118164,0.12312024658575171
3192,2012-06-06,10.94499969482422,11.029999732971193,10.635000228881836,10.635000228881836,609743.0,0.028665351659774352,-1.5483882876286807,-7.749994039530226,40.2352993975026,31.097195440918124,0.21918177471637357,0.41208694649196254,1.3115927965005039,0.38626592596994413,23.415145440731216,0.39499950408935725,-0.6213789244343655,-0.3395002365112294,-0.9327152186295056,0.25371474560704677,-0.6361077275703675,-0.04289274545209132,0.5326962554931622,56.47668291371688,16.245241221115762,0.2966074910591384,6,0.025000095367429864,0.9749999046325666,1.9200005531311017,0.7575006484985334,0.985000610351559,2,0.10004571014712971,5.77784488878976,10.640000343322754,1.4590216218751753,10.765000343322754,2.2257921614471177,11.1850004196167,0.10004571014712971
3193,2012-06-07,11.045000076293944,11.109999656677246,10.9350004196167,10.9350004196167,284979.0,0.009136627159250787,-2.1818142410029218,0.35483821348804667,48.23233223291595,33.79039332697836,0.08150624547473129,0.28370894808619873,1.1941799732746219,0.29731501835031615,22.95579865671496,0.17499923706054688,-0.5756063477936095,-0.21224985122680806,-0.79637720080901,0.37187749835539385,-0.5043135260179081,0.07981382356429201,0.38958802075195464,74.13791213489087,29.88903085562972,0.2920636747911008,6,-0.07500028610229315,0.7274999618530291,1.8225002288818377,0.6575002670288104,1.045000076293947,3,0.09461295328886843,-1.5483882876286807,10.94499969482422,5.77784488878976,10.640000343322754,1.4590216218751753,10.765000343322754,0.09461295328886843
3194,2012-06-08,11.239999771118164,11.395000457763672,10.885000228881836,11.0,581424.0,0.01765501978064732,-1.17021691049652,2.1818229107965292,46.61458216918074,36.26904823338178,-0.1399703538218251,0.040788689240617515,0.9836747433560973,0.1124553187974584,23.37016739252118,0.5100002288818359,-0.5030294248813316,0.014499855041503196,-0.49213896862741713,0.5211386787104235,-0.23881955679295785,0.26781926687596425,-0.8400001525878906,84.42205468239318,38.614170488505735,0.2533194118344605,6,-0.26999998092651367,0.5325002670288086,1.640000343322754,0.5800004005432129,0.8699998855590803,4,0.07117439564282835,-2.1818142410029218,11.045000076293944,-1.5483882876286807,10.94499969482422,5.77784488878976,10.640000343322754,0.07117439564282835
3195,2012-06-11,11.199999809265137,11.600000381469727,10.885000228881836,11.399999618530273,656885.0,-0.0035587155398179027,1.3833285384814678,-0.8333333333333334,43.50133337245837,37.98431455451565,-0.11872643580450948,0.0365908120139391,1.0189903170465016,0.16246562132974596,23.622496086115074,0.7150001525878906,-0.4480519301669652,0.003749895095825906,-0.4290482452548918,0.43654803544654364,-0.21264917507953385,0.22014896527118566,-0.7801001739501956,66.66664017573028,25.58561343909244,0.21639907017535892,6,-0.19999980926513672,0.5725002288818359,1.7275002002716064,0.632500171661377,0.9300003051757812,0,0.07589289249510256,-1.17021691049652,11.239999771118164,-2.1818142410029218,11.045000076293944,-1.5483882876286807,10.94499969482422,0.07589289249510256
3196,2012-06-12,11.350000381469727,11.399999618530273,10.885000228881836,11.25,398427.0,0.013392908460632569,4.150023365154448,-0.5000023841880648,53.150701825252554,39.376951313698605,-0.28892007455100455,-0.13406612023669595,0.8670801168168154,0.023848435396898182,23.51250724595945,0.5149993896484375,-0.37366399290620933,0.1625004291534431,-0.24885783327188626,0.5738586915787725,-0.0431787020592207,0.3681795603661069,-0.8828967163085935,74.0932683451332,30.655804018925515,0.20567913121266465,6,-0.35000038146972656,0.4224996566772461,1.4787497520446777,0.4824995994567871,0.6700000762939453,1,0.06079291252798624,1.3833285384814678,11.199999809265137,-1.17021691049652,11.239999771118164,-2.1818142410029218,11.045000076293944,0.06079291252798624
3197,2012-06-13,11.3100004196167,11.390000343322756,10.885000228881836,11.380000114440918,532540.0,-0.00352422559547505,10.222205738989976,-0.6999942779759294,49.14773543141542,41.66769163573263,-0.26328176665074743,-0.10122495294639045,0.899347019448582,0.07703082332742994,22.607834706908243,0.5050001144409197,-0.2946607015734273,0.12375044822692871,-0.28586889635994694,0.5333697928138044,-0.08105922406650912,0.32856012052036654,-0.7975808858032227,59.440573431572886,17.512248881012553,0.20480967229343772,6,-0.3100004196166992,0.26999950408935547,1.5437498092651367,0.5224995613098145,0.7999992370605451,2,0.06277630519937993,4.150023365154448,11.350000381469727,1.3833285384814678,11.199999809265137,-1.17021691049652,11.239999771118164,0.06277630519937993
3198,2012-06-14,11.359999656677244,11.359999656677244,11.234999656677246,11.260000228881836,582542.0,0.004420798868744802,1.5000143051966544,-1.4285694822888029,51.26050644651831,43.712506957796094,-0.3071758237602449,-0.15939653314484836,0.8346215726451298,0.04079824597623727,21.908353476467518,0.12499999999999822,-0.23669170788239846,0.1737496852874738,-0.23586965929940185,0.5833690298743495,-0.031059987005964018,0.37855935758091164,-0.8040768889575176,66.43347222740901,25.037615699621085,0.20480967229343772,6,-0.3599996566772443,-0.06749963760375799,1.4937505722045916,0.47250032424926935,0.555000305175783,3,0.05017611494059304,10.222205738989976,11.3100004196167,4.150023365154448,11.350000381469727,1.3833285384814678,11.199999809265137,0.05017611494059304
3199,2012-06-15,11.18000030517578,11.380000114440918,11.109999656677246,11.380000114440918,1235226.0,-0.015845013815265707,1.7000071525641942,-2.0000095367977875,48.412712028612205,45.74672614320633,-0.14299810578757288,0.02711223737464863,0.9942756792612055,0.2342960169273578,21.07176304505189,0.2700004577636719,-0.23185612655079524,-0.009499692916872249,-0.4177679868639341,0.39876860103018963,-0.21363383989040408,0.19463445405665958,-0.5823144329060526,41.25874312420947,-0.9474808696243286,0.20413414697353105,6,-0.18000030517577947,0.11249971389770685,1.3099997043609637,0.6524996757507342,0.4200000762939471,4,0.08139533296710444,1.5000143051966544,11.359999656677244,10.222205738989976,11.3100004196167,4.150023365154448,11.350000381469727,0.08139533296710444
3200,2012-06-18,11.119999885559082,11.350000381469727,11.119999885559082,11.229999542236328,367367.0,-0.005366763683263942,-3.1818402503836385,0.5499988079059628,45.6692917327689,47.358277181847235,-0.030558921672499295,0.07106659176535146,1.0352320069316754,0.3103772491728982,20.350030101266505,0.23000049591064453,-0.1954396355985697,-0.057000112533568625,-0.45722881176450336,0.3432285866973661,-0.2571144621490351,0.14311423708189785,-0.4822214329213548,45.631055376137006,3.100418265633273,0.2001143496154673,6,-0.0024995803833007812,0.029999732971191406,1.3700001239776611,0.7125000953674316,0.40999984741211115,0,0.08902875731175319,1.7000071525641942,11.18000030517578,1.5000143051966544,11.359999656677244,10.222205738989976,11.3100004196167,0.08902875731175319
3201,2012-06-19,11.335000038146973,11.4399995803833,11.18000030517578,11.225000381469727,452996.0,0.019334546295013855,-1.5999952316238422,-1.0,52.66989403569427,48.739898808312965,-0.15265954917321167,-0.16084352703944838,0.8013591769846862,0.11199319737336921,19.745555160871913,0.31999969482421875,-0.16789490860036516,0.16350002288818288,-0.22404406207544802,0.5510441078518138,-0.030272019593631683,0.35727206536999745,-0.6587327083559646,81.08114145498222,35.043650073422846,0.19377204248181504,6,-0.0924997329711914,-0.18500041961669922,1.1549999713897705,0.497499942779541,0.19499969482422053,1,0.07013675109117257,-3.1818402503836385,11.119999885559082,1.7000071525641942,11.18000030517578,1.5000143051966544,11.359999656677244,0.07013675109117257
3202,2012-06-20,11.579999923706055,11.595000267028807,11.289999961853027,11.34000015258789,1614724.0,0.021614458291535632,1.2592576894276717,2.181822910796494,60.59226007375664,50.113224123961935,-0.3331459435303632,-0.399135509537377,0.5401056137131359,-0.11415854973814632,18.75266473791951,0.3050003051757795,-0.08932023070428485,0.3912498950958252,-0.036791715284962834,0.8192915054766132,0.17722908990543118,0.6052707002862192,-0.8667832718478987,96.90714959886775,43.32642447450222,0.21402080519039438,6,-0.33749961853027344,-0.5799999237060547,0.8237504959106445,0.2825002670288086,0.24499988555908025,2,0.03799659213786932,-1.5999952316238422,11.335000038146973,-3.1818402503836385,11.119999885559082,1.7000071525641942,11.18000030517578,0.03799659213786932
3203,2012-06-21,11.4350004196167,11.579999923706055,11.399999618530273,11.5,297378.0,-0.012521546204203204,-1.6666478288204918,-0.27083184321579284,55.50661144594765,51.10122737693603,-0.1419328479048403,-0.259983387049358,0.6636076131517541,0.049276775265585826,17.554310683967078,0.18000030517578125,-0.0016695784234030953,0.2415003776550293,-0.19562048930184162,0.6786212446119002,0.02293994417659384,0.46006081113346475,-0.6863124185740812,67.01038225578128,10.225194878281307,0.21856043347843535,6,-0.19250011444091797,-0.4350004196166992,0.71875,0.684999942779541,0.46999931335449396,3,0.059029227135189766,1.2592576894276717,11.579999923706055,-1.5999952316238422,11.335000038146973,-3.1818402503836385,11.119999885559082,0.059029227135189766
3204,2012-06-22,11.390000343322756,11.484999656677244,11.274999618530273,11.354999542236328,333688.0,-0.003935292928957446,-1.1538393822167048,-0.5384773390847876,66.49077778616552,53.65561008957017,-0.08204553359345468,-0.22037509023316026,0.6792128900448962,0.11319701108955371,16.477907672260926,0.21000003814697088,0.050904699192674485,0.19275026321411382,-0.2500098770161898,0.6355104034444174,-0.028629806901037114,0.41413033332926474,-0.6072598470630535,56.842155984854244,-5.50741463711131,0.22138007011515162,6,-0.15000009536743342,-0.3900003433227557,0.7637500762939435,0.8775000572204572,0.6099996566772443,4,0.04609302921031477,-1.6666478288204918,11.4350004196167,1.2592576894276717,11.579999923706055,-1.5999952316238422,11.335000038146973,0.04609302921031477
3205,2012-06-25,11.300000190734865,11.364999771118164,11.21500015258789,11.300000190734865,309651.0,-0.007901681288416507,1.307701336619926,0.0,67.74194375368535,55.27685919272936,0.02640856312267381,-0.1324396284947138,0.7391335055336281,0.21979016431685494,15.316518023577586,0.17500019073486506,0.07609200772260749,0.09975008964538823,-0.34503812017425695,0.5445382994650334,-0.12264401526443436,0.3221441945552108,-0.48456929906676116,28.915637732415906,-36.59781779591293,0.2223941049098222,6,-0.05999994277954279,-0.30000019073486506,0.8537502288818342,0.9675002098083478,0.625,0,0.02654868899744245,-1.1538393822167048,11.390000343322756,-1.6666478288204918,11.4350004196167,1.2592576894276717,11.579999923706055,0.02654868899744245
3206,2012-06-26,11.270000457763672,11.3100004196167,11.199999809265137,11.25,231927.0,-0.0026548435809576887,1.2000038146827137,100.0,60.252395920076616,56.51071035813616,0.0490221135805875,-0.10922104858758885,0.7372789912632172,0.26446085034406686,14.750750989606118,0.1100006103515625,0.091502572910521,0.0705003261566155,-0.3737364442222617,0.5147370965354927,-0.151618059032824,0.292618711346055,-0.4231867865035035,17.721662626633396,-46.91343428659399,0.22211838518943894,6,0.08249950408935547,-0.2700004577636719,0.7874999046325684,0.997499942779541,0.9199991226196289,1,0.023070032355536618,1.307701336619926,11.300000190734865,-1.1538393822167048,11.390000343322756,-1.6666478288204918,11.4350004196167,0.023070032355536618
3207,2012-06-27,11.460000038146973,11.460000038146973,11.140000343322754,11.244999885559082,317994.0,0.01685887956219334,1.976739234577101,10.749761586877742,62.38807125861802,57.747106448369465,-0.13126648742199087,-0.29588239510254155,0.5108510183079993,0.08958764323917023,13.909755036961148,0.31999969482421875,0.12331073141881532,0.24874992370605398,-0.21050431396202818,0.7080041613741361,0.019122804872013788,0.47837704254009417,-0.5830588984784217,72.72727272727273,8.910283469744435,0.2296271188340407,6,-0.10750007629394531,-0.46000003814697266,0.4537503719329834,0.8075003623962402,0.6899995803833008,2,0.006108175793299475,1.2000038146827137,11.270000457763672,1.307701336619926,11.300000190734865,-1.1538393822167048,11.390000343322756,0.006108175793299475
3208,2012-06-28,11.4399995803833,11.579999923706055,11.375,11.460000038146973,402282.0,-0.0017452406367448603,-1.7333392673219485,-0.09302531892620784,56.66666454738908,58.66421228378911,-0.11032667690681741,-0.2638110919832801,0.4982752777590882,0.12435256589705901,13.101987431675655,0.2049999237060547,0.12238990167304209,0.21249947547912562,-0.2553341895534196,0.6803331405116708,-0.021417357037147866,0.4464163079953991,-0.5341360710427026,68.18170980963342,6.683152861059746,0.23391683251627277,6,-0.08249950408935547,-0.4399995803833008,0.4737508296966553,0.8275008201599121,0.7600002288818342,3,0.03365386739541609,1.976739234577101,11.460000038146973,1.2000038146827137,11.270000457763672,1.307701336619926,11.300000190734865,0.03365386739541609
3209,2012-06-29,11.46500015258789,11.579999923706055,11.4399995803833,11.579999923706055,529962.0,0.00218536478335718,1.4347934254391057,5.749856952126645,58.92257254509085,60.136799040713775,-0.10130149317088666,-0.2811752371330627,0.44757090997992677,0.11497057522699805,12.057163344787062,0.1400003433227539,0.13457585683483053,0.22350006103515696,-0.25560099698507344,0.7026011190553874,-0.016050467974958238,0.46305059004527216,-0.5313711683621278,73.86366345668254,12.481039664061448,0.23955052901011556,6,-0.09749984741210938,-0.4650001525878906,0.377500057220459,0.8025002479553223,0.875,4,0.03837763406256789,-1.7333392673219485,11.4399995803833,1.976739234577101,11.460000038146973,1.2000038146827137,11.270000457763672,0.03837763406256789
3210,2012-07-02,11.645000457763672,11.699999809265135,11.390000343322756,11.4399995803833,504694.0,0.01569998279809459,-1.0327877053921803,-1.7826198729537426,59.7359800376686,60.92191970759981,-0.22238496959888465,-0.41304486224526826,0.23891515189692747,-0.04828573006721193,10.408372421210569,0.30999946594237926,0.14369361933397684,0.3595003604888909,-0.0964186508854823,0.8154193718632641,0.1315408548017043,0.5874598661760775,-0.6847166176481512,90.17867786553889,29.147912818580494,0.2279595056871866,7,-0.22500038146972656,-0.5950007438659668,0.19749975204467773,0.622499942779541,0.6949996948242188,0,0.030485146267182017,1.4347934254391057,11.46500015258789,-1.7333392673219485,11.4399995803833,1.976739234577101,11.460000038146973,0.030485146267182017
3211,2012-07-03,11.949999809265135,11.949999809265135,11.664999961853027,11.710000038146973,711367.0,0.0261914417786151,1.375000993411714,1.1707255802269183,67.97752327395546,61.74250450762191,-0.48161986950930036,-0.6480986544025686,-0.09323705567228835,-0.33635391782098445,8.473238154555663,0.30499935150146307,0.18278301079375403,0.5989997386932355,0.15736874405383183,1.0406307333326392,0.3781842413735337,0.8198152360129374,-0.9453330110006366,100.0,37.16661674895185,0.22081549731970174,7,-0.40499973297118963,-0.7750000953674299,-0.20999956130981268,0.31750059127807795,0.32999992370605824,1,-0.002092018320442701,-1.0327877053921803,11.645000457763672,1.4347934254391057,11.46500015258789,-1.7333392673219485,11.4399995803833,-0.002092018320442701
3212,2012-07-04,12.039999961853027,12.125,11.925000190734865,11.989999771118164,510131.0,0.0075313936422085614,-1.2222281091219518,0.20833432674502853,68.68133019773556,63.20636214670945,-0.5582086018284649,-0.6870851739342392,-0.22408875951933283,-0.40753013853739617,7.634243526184475,0.19999980926513494,0.24015502504719954,0.6342498779296868,0.13659993562446893,1.1318998202349047,0.38542490677707697,0.8830748490822966,-0.959706522708478,88.66666158040366,25.202707723596625,0.24882497115260926,7,-0.4074997901916504,-0.7775001525878906,-0.24374985694885254,0.22750043869018555,0.14500045776367188,2,0.012458440116738023,1.375000993411714,11.949999809265135,-1.0327877053921803,11.645000457763672,1.4347934254391057,11.46500015258789,0.012458440116738023
3213,2012-07-05,12.09000015258789,12.114999771118164,11.9399995803833,12.050000190734865,420753.0,0.004152839775189543,2.8889277426328004,0.7999961853172507,76.92306390067353,64.36550504832145,-0.5649351411203849,-0.6901677280554459,-0.3193926988522158,-0.44053977310313464,6.9887694511671015,0.17500019073486328,0.27046626971942445,0.6320000648498532,0.07762610981438733,1.186374019885319,0.35481308733212025,0.9091870423675861,-0.9052360573577971,95.23811377404783,27.76882136430251,0.27718697751773314,7,-0.45749998092651367,-0.8275003433227539,-0.2937500476837158,0.17750024795532227,-0.0200004577636701,3,0.004962734920192613,-1.2222281091219518,12.039999961853027,1.375000993411714,11.949999809265135,-1.0327877053921803,11.645000457763672,0.004962734920192613
3214,2012-07-06,12.039999961853027,12.135000228881836,11.989999771118164,12.020000457763672,291751.0,-0.004135665020993495,-2.6249716881042353,0.49998807905969844,77.38094967779438,65.43650570655578,-0.4615758168149373,-0.6083509980135773,-0.3168561016354534,-0.37183106493858986,7.132102514609448,0.14500045776367188,0.2614017976056715,0.5419998645782478,-0.059580420962319636,1.1435801501188152,0.24120972180796407,0.8427900073485315,-0.7612122761459439,87.2482843460417,16.313663554129846,0.3007901427702836,7,-0.4024996757507324,-0.7725000381469727,-0.24374985694885254,0.22750043869018555,-0.015000343322753906,4,0.01328902391354192,2.8889277426328004,12.09000015258789,-1.2222281091219518,12.039999961853027,1.375000993411714,11.949999809265135,0.01328902391354192
3215,2012-07-09,12.050000190734865,12.104999542236328,11.890000343322756,11.960000038146973,316432.0,0.0008305837968041185,1.1500042915589626,4.500119212245571,74.23728703973106,66.9903824976285,-0.3956022893136826,-0.5812049429393618,-0.368734738910538,-0.3613578095913379,7.657116592153307,0.21499919891357244,0.27837706635093795,0.5095000743865992,-0.12275476911422878,1.1417549178874271,0.1933726526361852,0.8256274961370131,-0.668466999846812,81.91489577563138,11.757139092665469,0.3161274217504143,7,-0.41249990463257014,-0.7825002670288104,-0.2762498855590838,0.21750020980834783,0.05999946594237926,0,0.02406638649483206,-2.6249716881042353,12.039999961853027,2.8889277426328004,12.09000015258789,-1.2222281091219518,12.039999961853027,0.02406638649483206
3216,2012-07-10,12.039999961853027,12.100000381469727,11.899999618530273,11.970000267028807,374513.0,-0.0008298944998794688,1.1052652712944837,0.7777730682829697,68.54837779324501,67.67486100147595,-0.29602099666688453,-0.5447930349973795,-0.40127017742672777,-0.3266627869439134,8.210503082825824,0.20000076293945312,0.2779244173963509,0.464999866485595,-0.19803928683837846,1.1280390198095684,0.13348028982360738,0.7965194431475826,-0.5680507264057209,61.22436269224304,-5.3205201783022815,0.33151957666198706,7,-0.2849998474121094,-0.7725000381469727,-0.46000003814697266,0.0950002670288086,0.1599998474121076,1,0.02491695944230643,1.1500042915589626,12.050000190734865,-2.6249716881042353,12.039999961853027,2.8889277426328004,12.09000015258789,0.02491695944230643
3217,2012-07-11,12.020000457763672,12.09000015258789,11.94499969482422,11.94499969482422,281227.0,-0.0016610883847775204,-2.866639540206636,1.0714441416893208,76.23316851456974,69.84891699782935,-0.21035248368637127,-0.49421339652267093,-0.4189517011073658,-0.27999784512995873,8.7937952670878,0.1450004577636701,0.28467773231255045,0.4095003604888916,-0.26963141591374296,1.0886321368915262,0.06993447228757432,0.7490662486902089,-0.4684851031042214,53.0612959856128,-12.870143654815237,0.33956588820131756,7,-0.25750017166137695,-0.6350002288818359,-0.5750007629394531,-0.020000457763671875,0.2349996566772461,2,0.0216305545179567,1.1052652712944837,12.039999961853027,1.1500042915589626,12.050000190734865,-2.6249716881042353,12.039999961853027,0.0216305545179567
3218,2012-07-12,11.93000030517578,11.984999656677244,11.859999656677244,11.9399995803833,350544.0,-0.007487533208017649,1.5000143051966899,-0.13332231320891755,73.27584435059316,71.4437249762185,-0.04865251437189855,-0.37873884555595616,-0.3644255469537274,-0.1663791425957175,9.268004665152596,0.16000080108642756,0.3165755583543852,0.29100017547607315,-0.3917003030901025,0.9737006540422488,-0.05035006380701468,0.632350414759161,-0.3084667656096425,25.45472830742218,-39.906899099073776,0.3413502392830878,7,-0.16750001907348455,-0.42000007629394354,-0.4850006103515607,0.06999969482422053,0.32999992370605646,3,0.021374694712311904,-2.866639540206636,12.020000457763672,1.1052652712944837,12.039999961853027,1.1500042915589626,12.050000190734865,0.021374694712311904
3219,2012-07-13,12.09000015258789,12.119999885559082,11.779999732971193,11.925000190734865,439262.0,0.013411554343606857,2.0222312644905727,-16.50119217930066,82.1138066398963,73.93015015424379,-0.12367888126970072,-0.4923091951382048,-0.5566761262516984,-0.30007338517804527,9.602854095401215,0.34000015258788885,0.3369784457268441,0.40550003051757777,-0.26965218264100166,1.0806522436761572,0.06792392393828806,0.7430761370968675,-0.40685061030387004,91.17655308597647,20.328806622183293,0.3375761065792901,7,-0.19000005722045898,-0.5799999237060547,-0.7187502384185791,-0.09000015258789062,0.11999988555908203,4,-0.0016542975608969668,1.5000143051966899,11.93000030517578,-2.866639540206636,12.020000457763672,1.1052652712944837,12.039999961853027,-0.0016542975608969668
3220,2012-07-16,12.109999656677244,12.154999732971193,11.93000030517578,12.100000381469727,392333.0,0.0016542186796475455,3.5000143051965122,0.06060168193508222,84.42618914171653,75.75777969510614,-0.07909985659668628,-0.45780970076211425,-0.6150005488109738,-0.29410245151193415,9.995805806462426,0.2249994277954137,0.3772105524227243,0.37599954605102326,-0.26940188537631293,1.0214009774783595,0.05329883033735605,0.6987002617646905,-0.37262803200148653,87.99997965494697,10.001199901146293,0.3227007157136677,7,-0.14249992370605113,-0.5899996757507306,-0.7387497425079328,-0.10999965667724432,0.13000011444091975,0,-0.0070189959171553795,2.0222312644905727,12.09000015258789,1.5000143051966899,11.93000030517578,-2.866639540206636,12.020000457763672,-0.0070189959171553795
3221,2012-07-17,12.130000114440918,12.145000457763672,11.93000030517578,12.109999656677244,387838.0,0.0016515655103792604,7.5998092695022645,2.000190748689136,81.90473076440979,77.2270464247366,-0.07921213336465094,-0.4376347090541799,-0.6701763104824625,-0.28623564465567597,10.69654942197995,0.2150001525878924,0.4173213355978973,0.3562499999999993,-0.28358434955546485,0.9960843495554634,0.03633282522226722,0.6761671747777314,-0.3500003814697248,93.33343505859327,14.061931567263741,0.31991717477773174,7,-0.1625003814697248,-0.6100001335144043,-0.7437500953674316,-0.13000011444091797,0.1400003433227539,1,-0.0016488423392397866,3.5000143051965122,12.109999656677244,2.0222312644905727,12.09000015258789,1.5000143051966899,11.93000030517578,-0.0016488423392397866
3222,2012-07-18,12.020000457763672,12.19499969482422,12.0,12.19499969482422,371450.0,-0.009068397002427897,1.2285776566757243,-8.749761586877053,75.43862731171824,77.0621090259638,0.030901919683650192,-0.3088142284279467,-0.5878452434622705,-0.1509608430970104,11.906770155472383,0.19499969482422053,0.44395037239582,0.22425031661987305,-0.4177880569366508,0.8662886901763969,-0.09676887015838886,0.545269503398135,-0.18750072479247848,57.83150526589089,-21.89917075884778,0.3210191867782623,7,-0.03250074386596502,-0.48000049591064453,-0.6337504386901855,-0.020000457763671875,0.17999935150146307,2,0.01497498707541256,7.5998092695022645,12.130000114440918,3.5000143051965122,12.109999656677244,2.0222312644905727,12.09000015258789,0.01497498707541256
3223,2012-07-19,12.109999656677244,12.109999656677244,11.96500015258789,12.024999618530273,391576.0,0.007487453867395022,2.41175150624386,-0.48571662125339093,76.76348777594235,76.99350214798024,-0.06253861175269115,-0.36433076192348857,-0.675056423399111,-0.2159428311095013,13.114373875139062,0.1449995040893537,0.43050197374034305,0.2804995536804178,-0.3525954745645308,0.9135945819253664,-0.03604796044205649,0.5970470678028921,-0.219499929809567,79.51806121440583,-0.9153126036463277,0.31654751412247434,7,-0.12249994277953746,-0.4574999809265119,-0.819999694824217,-0.10999965667724432,0.05000019073486506,3,0.0119736136973152,1.2285776566757243,12.020000457763672,7.5998092695022645,12.130000114440918,3.5000143051965122,12.109999656677244,0.0119736136973152
3224,2012-07-20,11.914999961853027,12.109999656677244,11.850000381469727,12.0649995803833,493182.0,-0.016102369971306985,1.1666626930199093,-1.7647006024975405,61.06556832421215,75.52997784625592,0.12612896384623973,-0.13489910298632068,-0.48866494277138983,0.007425440462736077,13.849135679017985,0.25999927520751775,0.4025923304808643,0.0592498779296875,-0.5397340340558721,0.6582337899152471,-0.24024207806309228,0.3587418339224673,0.2799997329711932,18.84049557991797,-57.8667467540178,0.29949195599277967,7,0.07249975204467951,-0.2625002861022949,-0.7687499523162842,0.08500003814697266,0.3149995803833008,4,0.02895512111903975,2.41175150624386,12.109999656677244,1.2285776566757243,12.020000457763672,7.5998092695022645,12.130000114440918,0.02895512111903975
3225,2012-07-23,11.600000381469727,11.869999885559082,11.4350004196167,11.829999923706055,745625.0,-0.026437228820126002,1.8064530022334475,1.5333341810459926,35.77236465756475,71.8881986089581,0.41413383288919015,0.21473783656707468,-0.18320996414086643,0.3485313708845297,14.306112313637803,0.4799995422363281,0.3466174219141287,-0.2707497119903568,-0.8244479317506741,0.2829485077699605,-0.5475988218705155,0.00609939788980185,0.588099327087404,21.71054200123722,-49.90017798312084,0.276849109880159,7,0.21499967575073242,0.05749940872192383,-0.4537503719329834,0.39999961853027344,0.5599994659423828,0,0.05258617557044931,1.1666626930199093,11.914999961853027,2.41175150624386,12.109999656677244,1.2285776566757243,12.020000457763672,0.05258617557044931
3226,2012-07-24,11.529999732971193,11.619999885559082,11.399999618530273,11.56999969482422,402483.0,-0.006034538465218953,2.142853250318538,0.17391322375731844,28.925594431168406,66.63180148858018,0.4516822794905391,0.32170993755712907,-0.11538225319409001,0.4256551155220105,14.785423553902971,0.2200002670288086,0.2884263337180464,-0.35375032424926545,-0.858067239109209,0.15056659061067812,-0.6059087816792381,-0.10159186681929278,0.6279760040283193,16.352214083669207,-50.90749464417492,0.2521584574299719,7,0.2674999237060529,0.13750028610229315,-0.39624977111816584,0.4700002670288068,0.6400003433227521,1,0.06157849562794482,1.8064530022334475,11.600000381469727,1.1666626930199093,11.914999961853027,2.41175150624386,12.109999656677244,0.06157849562794482
3227,2012-07-25,11.529999732971193,11.68000030517578,11.46500015258789,11.5,335425.0,0.0,-3.300027656713393,-0.7499940395298825,25.86202785882658,61.36359965616168,0.41892004974528163,0.34490656461016833,-0.11147480052974679,0.4319723439147545,15.724390818208999,0.21500015258788885,0.23855984501272154,-0.3572503089904764,-0.8500242148259591,0.13552359684500637,-0.6036372619082186,-0.11086335607273412,0.5824974369201659,18.30987428961371,-43.534882945164306,0.24638695291774165,7,0.2674999237060529,0.13750028610229315,-0.33374977111816584,0.4700002670288068,0.6199998855590803,2,0.0641804633070695,2.142853250318538,11.529999732971193,1.8064530022334475,11.600000381469727,1.1666626930199093,11.914999961853027,0.0641804633070695
3228,2012-07-26,11.824999809265135,11.829999923706055,11.4350004196167,11.454999923706055,492232.0,0.025585436524370397,1.0789441322695685,12.333439298088665,42.348742370598764,56.94525918179529,0.12008783567497794,0.08456427779997533,-0.39986487001924864,0.1425941218004798,16.25716627311806,0.39499950408935547,0.20952208466747102,-0.08150024414062607,-0.5286796943017542,0.3656792060205021,-0.30508996922118925,0.14208948093993712,0.24474750754455954,59.85917857752086,1.1770776593546302,0.2235897250805638,7,-0.02750015258788885,-0.15749979019164861,-0.7037496566772443,0.17500019073486506,0.36499977111816584,3,0.031712474084454545,-3.300027656713393,11.529999732971193,2.142853250318538,11.529999732971193,1.8064530022334475,11.600000381469727,0.031712474084454545
3229,2012-07-27,11.904999732971193,11.904999732971193,11.729999542236328,11.850000381469727,221888.0,0.006765321352764531,5.363718333304087,0.14864694192637667,45.084725160476076,52.573985406101905,0.01238867545688116,0.041337567587609314,-0.4642906098167021,0.07304945956592412,16.922521516579568,0.17500019073486506,0.17411821282700046,-0.02350029945373322,-0.41960104290505207,0.37260044399758563,-0.22155067117939176,0.17455007227192532,0.12456272194173579,100.0,42.42849311222072,0.19805037172565934,7,-0.10750007629394709,-0.23749971389770685,-0.7837495803833026,0.09500026702880682,0.3350000381469709,4,0.021419581701853208,1.0789441322695685,11.824999809265135,-3.300027656713393,11.529999732971193,2.142853250318538,11.529999732971193,0.021419581701853208
3230,2012-07-30,12.0,12.0,11.824999809265135,11.970000267028807,318323.0,0.007979863012151256,10.66678322789852,0.5454561217943307,48.717948717948715,48.88656517871734,-0.11159093240393325,-0.027092423534568866,-0.5505123491692281,-0.01466909223245949,17.35275690729767,0.17500019073486506,0.1490933141420303,0.053749990463256125,-0.3200481672448774,0.42754814817138964,-0.13314908839081063,0.24064906931732288,-0.6000003814697266,100.0,41.118790228118115,0.18689907885406679,7,-0.2025003433227539,-0.33249998092651367,-0.8799998760223389,0.0,0.21500015258789062,0,0.019166628519694084,5.363718333304087,11.904999732971193,1.0789441322695685,11.824999809265135,-3.300027656713393,11.529999732971193,0.019166628519694084
3231,2012-07-31,11.925000190734865,12.03499984741211,11.779999732971193,12.0,447466.0,-0.006249984105427875,2.517254987076,-2.500015894713211,47.058813108632194,45.73325248948555,-0.07680533314623084,0.04842101790694109,-0.46984236027364723,0.06341811017598609,16.987849282850927,0.2550001144409162,0.09269692335181468,-0.01999983787536408,-0.3939123783410814,0.35391270259035323,-0.20695610810822274,0.16695643235749458,-0.5130005645751972,81.6667064031347,21.13848215089017,0.18695627023285877,7,-0.1700005531311053,-0.25750017166137873,-0.8050000667572039,0.07499980926513494,0.314999580383299,1,0.019706469846417995,10.66678322789852,12.0,5.363718333304087,11.904999732971193,1.0789441322695685,11.824999809265135,0.019706469846417995
3232,2012-08-01,12.1899995803833,12.385000228881836,11.970000267028807,12.300000190734865,674941.0,0.022222170684267795,1.9642781724920257,1.4666785346439555,57.26255748025128,43.566482456630986,-0.3521910508185897,-0.21583032286344483,-0.7192053827497382,-0.19700140632457597,16.560810580027038,0.4600000381469709,0.03485695519082377,0.23749957084655726,-0.15019946907274395,0.6251986107658585,0.043650050886906655,0.43134909080620787,-0.7530799453735355,79.47361182636699,13.909481575393727,0.19384951995965094,8,-0.2974996566772461,-0.42749929428100586,-1.013749599456787,-0.18999958038330078,0.18000030517578125,2,-0.0016406484641344754,2.517254987076,11.925000190734865,10.66678322789852,12.0,5.363718333304087,11.904999732971193,-0.0016406484641344754
3233,2012-08-02,12.149999618530273,12.260000228881836,11.925000190734865,12.210000038146973,873138.0,-0.003281375162423883,3.1874795110059204,0.5454553336107555,51.79639316551694,42.536574105664855,-0.3418718785405286,-0.18035159859029193,-0.6670964664598884,-0.153006861228274,16.03873370092189,0.3350000381469709,-0.018055722848382416,0.1944996356964115,-0.19857057386202648,0.5875698452548495,-0.002035469082807495,0.39103474047563047,-0.6561951478881838,64.12208183245052,1.7234875845123057,0.1965351047792193,8,-0.25749969482421875,-0.26999950408935547,-0.9737496376037598,-0.14999961853027344,0.21000003814697088,3,0.0,1.9642781724920257,12.1899995803833,2.517254987076,11.925000190734865,10.66678322789852,12.0,0.0
3234,2012-08-03,12.199999809265135,12.260000228881836,12.06999969482422,12.145000457763672,685484.0,0.004115242164995925,1.1714323082707794,-0.9166494476674583,52.64706509336479,44.41154082075374,-0.38799522169109046,-0.2295179043892297,-0.7033510692897327,-0.20011821207331693,15.434285546167386,0.1900005340576154,-0.05847802579907402,0.23649983406066788,-0.17009185868929322,0.643091526810629,0.03320398768568644,0.4397956804356493,-0.6527235931286608,69.42144331001919,9.837370395451543,0.20329584637498097,8,-0.30749988555908025,-0.31249952316284,-1.0212497711181623,-0.19999980926513494,0.21000003814697443,4,-0.0008196909047686329,3.1874795110059204,12.149999618530273,1.9642781724920257,12.1899995803833,2.517254987076,11.925000190734865,-0.0008196909047686329
3235,2012-08-06,12.34000015258789,12.350000381469727,12.15999984741211,12.15999984741211,499478.0,0.011475438156682172,-1.1111134658585173,3.2727714102409546,55.769235807665794,47.39416764036457,-0.46040412388589225,-0.3654131360573327,-0.8252777663068702,-0.3350290840160035,15.342776729667868,0.1900005340576172,-0.10851766677894936,0.3620001792907708,-0.07697468374745142,0.800975042328993,0.14251274777165968,0.5814876108098819,-0.7424604956866947,92.5619769573558,35.70833740955052,0.21948743151911096,8,-0.42999982833862305,-0.4524998664855957,-1.15625,-0.3400001525878906,0.11999988555908203,0,-0.008103758527811311,1.1714323082707794,12.199999809265135,3.1874795110059204,12.149999618530273,1.9642781724920257,12.1899995803833,-0.008103758527811311
3236,2012-08-07,12.34000015258789,12.359999656677244,12.149999618530273,12.329999923706055,547924.0,0.0,7.400129701686648,0.05555673292925868,59.356721232482556,51.115800237437455,-0.37260594541349157,-0.36025601040905286,-0.8082821894758467,-0.33012744080253853,15.228416512339196,0.21000003814697088,-0.12191651317835728,0.34700016975402903,-0.12047232756382975,0.8144726670718878,0.11326392109509875,0.5807364184129593,-0.6952128613678568,90.21737552996295,32.104098252661004,0.2337362486589297,8,-0.42999982833862305,-0.44750022888183594,-1.1050002574920654,-0.3400001525878906,0.07499980926513672,1,-0.010129659518179679,-1.1111134658585173,12.34000015258789,1.1714323082707794,12.199999809265135,3.1874795110059204,12.149999618530273,-0.010129659518179679
3237,2012-08-08,12.279999732971193,12.399999618530273,12.164999961853027,12.399999618530273,754522.0,-0.0048622705733204485,2.9166646798432794,-11.999713904253113,55.05952516110295,52.52810943638236,-0.21794970195764485,-0.2948979450690423,-0.7296987331199727,-0.26424714435577634,15.155481563124384,0.2349996566772461,-0.07218218535207832,0.27399978637695455,-0.21077469067025056,0.7587742634241597,0.03161254785335288,0.5163870249005562,-0.5907996654914509,74.73683576503873,18.532571085701022,0.24238723852360217,8,-0.2150001525878924,-0.38000011444091975,-0.919999837875368,-0.2799997329711932,0.1750001907348615,2,-0.003257325954627799,7.400129701686648,12.34000015258789,-1.1111134658585173,12.34000015258789,1.1714323082707794,12.199999809265135,-0.003257325954627799
3238,2012-08-09,12.1850004196167,12.289999961853027,12.045000076293945,12.289999961853027,659024.0,-0.007736100604255336,3.6666848319709353,0.874997019764932,58.54431869624269,54.02361982924532,-0.07433068847051416,-0.18953257638010967,-0.6132909503884463,-0.1669742812285584,15.260942410273998,0.24499988555908203,-0.003947140100686752,0.16625046730041504,-0.323495732386327,0.6559966669871571,-0.07862263254295598,0.41112356714378606,-0.43893638805291424,39.43676728167546,-20.605877728221827,0.24487309984337127,8,-0.0950007438659668,-0.2850008010864258,-0.7375004291534424,-0.18500041961669922,0.3149995803833008,3,0.015182557207347402,2.9166646798432794,12.279999732971193,7.400129701686648,12.34000015258789,-1.1111134658585173,12.34000015258789,0.015182557207347402
3239,2012-08-10,12.06999969482422,12.145000457763672,11.975000381469727,12.145000457763672,729133.0,-0.00943789255906291,3.5332892528355626,0.7142960944595653,67.02894744843961,56.05817524374431,0.07435597993838705,-0.08021998277775388,-0.4800333538096897,-0.05218186718996698,14.793192111142911,0.21000003814697266,0.07107293955344218,0.052249765396119585,-0.4369652469965004,0.5414647777887396,-0.1923577408001904,0.2968572715924296,-0.2716208163031162,22.352819739523444,-40.78135370376984,0.24460750619631016,8,0.019999980926511896,-0.1700000762939471,-0.6224997043609637,-0.06999969482422053,0.3650007247924787,4,0.024026509460259637,3.6666848319709353,12.1850004196167,2.9166646798432794,12.279999732971193,7.400129701686648,12.34000015258789,0.024026509460259637
3240,2012-08-13,12.024999618530273,12.130000114440918,12.020000457763672,12.039999961853027,471442.0,-0.0037282582793471963,-7.800442528516385,0.20000254310564536,68.26567174893952,58.414492870445116,0.13776236645003515,-0.04417950925572356,-0.4033829640795439,-0.006536178944944737,14.185537843823742,0.1099996566772461,0.1064369490992707,0.011499691009522195,-0.4758141288025648,0.4988135108216092,-0.2321572188965213,0.2551566009155657,-0.1784910808084348,11.764547486334385,-54.92075284378499,0.24365690990604313,8,0.13750028610229492,-0.125,-0.5724995136260986,-0.024999618530273438,0.530000686645506,0,0.03201665206613047,3.5332892528355626,12.06999969482422,3.6666848319709353,12.1850004196167,2.9166646798432794,12.279999732971193,0.03201665206613047
3241,2012-08-14,12.109999656677244,12.1899995803833,12.05500030517578,12.109999656677244,580285.0,0.007068610465150282,-1.4545612179431926,-0.0,70.1388787708202,59.845195236063894,0.09137307150956708,-0.13782090797943702,-0.4510626798833588,-0.08807455103915451,13.63153829986583,0.16499996185302734,0.1364358922645046,0.09749975204467631,-0.3888886585715774,0.58388816266093,-0.14569445326345054,0.34069395735280317,-0.21921183249073017,31.76459236520589,-39.344559152897375,0.24319420530812694,8,0.05250024795532404,-0.21000003814697088,-0.6574995517730695,-0.10999965667724432,0.49000072479248225,1,0.028901766423812036,-7.800442528516385,12.024999618530273,3.5332892528355626,12.06999969482422,3.6666848319709353,12.1850004196167,0.028901766423812036
3242,2012-08-15,12.199999809265135,12.265000343322756,12.06999969482422,12.100000381469727,520954.0,0.007431887294750306,-1.4374959022012426,100.0,65.18217873160611,61.33250474340713,0.0032862089609420053,-0.2251901537562535,-0.5117597813199328,-0.17932370542029652,12.97931022872239,0.19500064849853516,0.15734118817082887,0.17849993705749334,-0.31508095825359916,0.6720808323685858,-0.06829051059805202,0.4252903847130387,-0.26847504153112034,71.42848492738385,-1.0581192819680751,0.246790447655546,8,-0.012499809265134942,-0.3000001907348615,-0.6887497901916486,-0.28000020980834783,0.4000005722045916,2,0.017622963602393904,-1.4545612179431926,12.109999656677244,-7.800442528516385,12.024999618530273,3.5332892528355626,12.06999969482422,0.017622963602393904
3243,2012-08-16,12.255000114440918,12.300000190734865,12.1850004196167,12.229999542236328,535746.0,0.004508221806201584,-1.0000165858108698,0.25000715259830497,64.4628138255865,62.64536571365399,-0.03939639098795311,-0.2832950914497925,-0.5394375659642048,-0.23837945753884426,12.53526058040192,0.11499977111816584,0.1912569948851779,0.22625021934509348,-0.27696970132593,0.729470140016117,-0.02535974099041738,0.47786017968060435,-0.2859973586432023,86.1538145527847,16.439125579912243,0.25160996033551136,8,-0.06750011444091797,-0.35500049591064453,-0.6812498569488525,-0.33500051498413086,0.375,3,0.01631985372480438,-1.4374959022012426,12.199999809265135,-1.4545612179431926,12.109999656677244,-7.800442528516385,12.024999618530273,0.01631985372480438
3244,2012-08-17,12.260000228881836,12.295000076293945,12.199999809265135,12.260000228881836,326028.0,0.0004080060705202726,1.7143051771117674,0.0,61.607144377668405,63.29402222143205,-0.03910243316022388,-0.2752348516746288,-0.5227801116976352,-0.2474471151993196,12.687422988572832,0.09500026702881037,0.185126877511113,0.21400032043456996,-0.29640308679122995,0.7244037276603699,-0.041201383178330886,0.4692020240474708,-0.25651772406551565,85.71428571428517,19.011308029635856,0.2552017036129002,8,-0.07250022888183594,-0.3600006103515625,-0.6237499713897705,-0.34000062942504883,0.375,4,0.019575837409266716,-1.0000165858108698,12.255000114440918,-1.4374959022012426,12.199999809265135,-1.4545612179431926,12.109999656677244,0.019575837409266716
3245,2012-08-20,12.210000038146973,12.279999732971193,12.175000190734865,12.255000114440918,137709.0,-0.00407831890712973,1.2105326560522796,-100.0,63.01367715504021,63.700350657271784,-0.010596343399274843,-0.18676752124173923,-0.44996731107530863,-0.1960983427978782,13.181485242891334,0.10499954223632812,0.1935336376834762,0.13350014686584544,-0.3359465075625572,0.602946801294248,-0.10122318034835587,0.36822347408004674,-0.17479616423353583,63.26522668265188,-1.481120080219874,0.23472332721420144,8,-0.022500038146972656,-0.3100004196166992,-0.5049998760223389,-0.4375,0.47500038146972656,0,0.01842754961234827,1.7143051771117674,12.260000228881836,-1.0000165858108698,12.255000114440918,-1.4374959022012426,12.199999809265135,0.01842754961234827
3246,2012-08-21,12.239999771118164,12.260000228881836,12.18000030517578,12.25,176019.0,0.0024569805796450517,4.333206179668247,0.22222693171703473,52.906982546682826,63.46117925566956,-0.06288601417191053,-0.16954099708404868,-0.46117119465479917,-0.2240025082824495,13.575822353805917,0.07999992370605646,0.19760627768595285,0.12799987792968714,-0.2692725465368113,0.5252723023961856,-0.0706363343035612,0.3266360901629355,-0.1756122376353808,73.91291728344306,10.573854454954741,0.19863621223324912,8,-0.10249948501586914,-0.3400001525878906,-0.4962499141693115,-0.4674997329711914,0.4099998474121094,1,0.025735338231043015,1.2105326560522796,12.210000038146973,1.7143051771117674,12.260000228881836,-1.0000165858108698,12.255000114440918,0.025735338231043015
3247,2012-08-22,12.270000457763672,12.300000190734865,12.19499969482422,12.19499969482422,408730.0,0.0024510365364791564,-1.799984741366289,-7.499904634750919,57.05885388851241,63.29612761036619,-0.10555443820736343,-0.14889402939090957,-0.47035037599689744,-0.25434647922713616,14.322807878633423,0.10500049591064453,0.18400215805652387,0.12100052833557129,-0.1722679815304815,0.4142690382016241,-0.02563372659745511,0.2676347832685977,-0.17876395747708962,76.00021362304545,12.233086838925104,0.1466342549330268,8,-0.13250017166137695,-0.37000083923339844,-0.5262506008148193,-0.4975004196166992,0.42499923706054865,2,0.026894858304365554,4.333206179668247,12.239999771118164,1.2105326560522796,12.210000038146973,1.7143051771117674,12.260000228881836,0.026894858304365554
3248,2012-08-23,12.199999809265135,12.300000190734865,12.114999771118164,12.295000076293945,346490.0,-0.0057050241146686664,2.523800873743114,-1.266657341946038,50.0,61.404022338317354,-0.037104286211205206,-0.052026265045144626,-0.3815242129714189,-0.18877208737085027,15.411209751151478,0.185000419616701,0.16027974586158678,0.032249879837033646,-0.21869534360647158,0.2831951032805389,-0.09322273188471897,0.15772249155878626,0.1999998092651385,45.94586235159948,-16.399398906832026,0.1254726117217528,8,-0.039999485015867364,-0.3000001907348615,-0.43624997138976873,-0.4274997711181623,0.5,3,0.03278693266050836,-1.799984741366289,12.270000457763672,4.333206179668247,12.239999771118164,1.2105326560522796,12.210000038146973,0.03278693266050836
3249,2012-08-24,12.15999984741211,12.210000038146973,12.05500030517578,12.1899995803833,437621.0,-0.003278685449047969,3.428522772169367,0.3157857752346475,38.31170439654895,58.07580374360729,0.01900315157230459,0.008492606224287158,-0.31697259342296746,-0.15507263718176034,16.125732123000862,0.15499973297119318,0.14776328210692746,-0.020500087738037465,-0.23905770132413373,0.1980575258480588,-0.1297788945310856,0.08877871905501067,0.2342997741699211,42.85697603356945,-15.018924555181613,0.1092788067930481,8,0.01750040054321289,-0.26000022888183594,-0.3400001525878906,-0.5799999237060547,0.43000030517578125,4,0.03865133823409006,2.523800873743114,12.199999809265135,-1.799984741366289,12.270000457763672,4.333206179668247,12.239999771118164,0.03865133823409006
3250,2012-08-27,12.229999542236328,12.279999732971193,12.109999656677244,12.15999984741211,318300.0,0.0057565539229111895,1.0,-2.3333439298089456,43.452360678741975,55.110635066709705,-0.02107555423199159,-0.04573760395845383,-0.35916673719241743,-0.22983222978950302,16.641866583516165,0.17000007629394887,0.13703802122335595,0.037999629974365234,-0.16415731255409405,0.24015657250282452,-0.06307884128986352,0.139078101238594,0.1507281066894528,71.42829338928193,16.914542378752785,0.10107847126422936,8,-0.05249929428100586,-0.3299999237060547,-0.4099998474121094,-0.932499885559082,0.44500064849853693,0,0.033115347653680294,3.428522772169367,12.15999984741211,2.523800873743114,12.199999809265135,-1.799984741366289,12.270000457763672,0.033115347653680294
3251,2012-08-28,12.15999984741211,12.229999542236328,12.109999656677244,12.18000030517578,263936.0,-0.005723605678191079,1.0000158947134479,-0.2857220708446613,42.941194290080254,52.63941457320684,0.06343322238953064,0.04508173287106132,-0.26853276161009987,-0.1660058213777127,17.388269768888435,0.11999988555908381,0.12069892681173222,-0.04375004768371582,-0.20341693818560636,0.11591684281817471,-0.1235834929346602,0.03608339756722856,0.20769870776367227,42.85697603356945,-8.722833233888878,0.07983344525094486,8,0.01750040054321289,-0.26000022888183594,-0.4237499237060547,-0.8625001907348633,0.5600004196166974,1,0.043174389703328764,1.0,12.229999542236328,3.428522772169367,12.15999984741211,2.523800873743114,12.199999809265135,0.043174389703328764
3252,2012-08-29,12.170000076293945,12.210000038146973,12.05500030517578,12.145000457763672,322664.0,0.000822387253891721,1.952388737511387,-1.2499523173756593,49.01958828816587,50.92350062460455,0.054456718561166184,0.03531709390837712,-0.2652553590106361,-0.1821040206808977,16.838734442149807,0.15499973297119318,0.10673210279810874,-0.0327498435974114,-0.1930286669274892,0.12752897973266641,-0.1128892552624503,0.04738956806762751,0.1851905488818364,46.938704014386914,-5.92194800828895,0.0801394116650388,8,0.007500171661376953,-0.252500057220459,-0.4375002384185791,-0.8725004196166992,0.6400003433227539,2,0.039441211111520325,1.0000158947134479,12.15999984741211,1.0,12.229999542236328,3.428522772169367,12.15999984741211,0.039441211111520325
3253,2012-08-30,12.149999618530273,12.220000267028807,12.130000114440918,12.140000343322756,246880.0,-0.0016434229776737252,-5.000063578853555,0.3999771114670839,55.970125884636914,50.29716523648993,0.06481221669280046,0.058306980901541294,-0.22726143826186274,-0.16997646378809428,16.485964258841374,0.09000015258788885,0.08069607788754674,-0.052750301361083274,-0.2130291246911611,0.10752852196899454,-0.13288971302612218,0.027389110303955633,0.19318339384550853,42.22202442260184,-13.898779694105563,0.0801394116650388,8,0.027500629425048828,-0.2324995994567871,-0.4174997806549072,-0.8524999618530273,0.6800003051757812,3,0.044855974765855455,1.952388737511387,12.170000076293945,1.0000158947134479,12.15999984741211,1.0,12.229999542236328,0.044855974765855455
3254,2012-08-31,12.1899995803833,12.21500015258789,12.140000343322756,12.164999961853027,383951.0,0.003292178033653892,-1.0000254317032085,2.500143061516896,62.40597729831279,50.22964303018689,0.01546471379375447,0.018466184447220257,-0.2469814389412246,-0.2211295953414787,16.114129936477617,0.07499980926513494,0.06095181282389284,-0.012250328063965199,-0.1726276388089918,0.1481269826810614,-0.0924389834364785,0.0679383273085481,0.14165612370448066,59.999830457467986,-1.6602053415938656,0.08018865537251339,8,-0.012499332427978516,-0.125,-0.45749974250793457,-0.8924999237060547,0.5750007629394549,4,0.041837591996520596,-5.000063578853555,12.149999618530273,1.952388737511387,12.170000076293945,1.0000158947134479,12.15999984741211,0.041837591996520596
3255,2012-09-03,12.239999771118164,12.239999771118164,12.149999618530273,12.154999732971193,247157.0,0.004101738511568698,1.117649698751248,3.4000534065765673,60.31743628946205,51.053026779384574,-0.03333838344614115,-0.04153967142113402,-0.27280111523205264,-0.28162642609043154,15.481865150443912,0.09000015258789062,0.038919539913585766,0.042749881744384766,-0.10530708248133891,0.19080684597010844,-0.03127860036847707,0.1167783638572466,0.08058971701313666,100.0,33.130820153396314,0.07402848211286173,9,-0.0624995231628418,-0.15000009536743164,-0.5074999332427979,-0.942500114440918,0.4400005340576154,0,0.028594802942365716,-1.0000254317032085,12.1899995803833,-5.000063578853555,12.149999618530273,1.952388737511387,12.170000076293945,0.028594802942365716
3256,2012-09-04,12.21500015258789,12.25,12.19499969482422,12.204999923706055,255584.0,-0.0020424525324962417,-2.66660308983438,0.11764969875125066,51.32746051545555,50.41620529348937,-0.013698426443811584,-0.027810768629258575,-0.2224458011584325,-0.2677745557260707,14.88905355622604,0.055000305175779474,0.020389012699695286,0.024000263214110973,-0.10841081225779448,0.15641133868601642,-0.04220527452184264,0.09020580095006459,0.09496576822518854,82.05133221174555,15.107890973866432,0.06620553773595313,9,-0.03749990463256836,-0.1250004768371582,-0.4825003147125244,-0.9175004959106445,0.6649999618530273,1,0.03765861910771395,1.117649698751248,12.239999771118164,-1.0000254317032085,12.1899995803833,-5.000063578853555,12.149999618530273,0.03765861910771395
3257,2012-09-05,12.239999771118164,12.260000228881836,12.149999618530273,12.1850004196167,313580.0,0.0020466326826018566,1.3157958138834513,5.499809269502194,48.59810085402744,50.260438721714635,-0.04850164083996944,-0.058984921569461335,-0.22740163836027172,-0.3069234765583957,14.000151154041868,0.1100006103515625,0.003819329167734864,0.05099987983703613,-0.07688189756892783,0.1788816572430001,-0.012941008865945847,0.11494076854001811,0.0597675250694234,84.61504603308512,19.271211964383895,0.0639408887029823,9,-0.07249975204467773,-0.0774998664855957,-0.528749942779541,-0.942500114440918,0.560000419616701,2,0.039215727523399524,-2.66660308983438,12.21500015258789,1.117649698751248,12.239999771118164,-1.0000254317032085,12.1899995803833,0.039215727523399524
3258,2012-09-06,12.369999885559082,12.385000228881836,12.1850004196167,12.234999656677244,495889.0,0.010620924581033808,1.424226661118047,2.454578557680669,58.33329720935004,52.48506014535921,-0.1696967035650534,-0.18384029784550293,-0.33478932625487623,-0.44806552927200727,13.972167498178163,0.19999980926513672,0.002419699815581211,0.17175002098083425,0.0204649504059784,0.3230350915556901,0.09610748569340544,0.24739255626826306,-0.31499958038330256,93.87740802877369,29.8251647291776,0.07564253528742833,9,-0.14999961853027344,-0.20749998092651367,-0.5424997806549072,-0.9774999618530273,0.4200000762939453,3,0.03556997074602086,1.3157958138834513,12.239999771118164,-2.66660308983438,12.21500015258789,1.117649698751248,12.239999771118164,0.03556997074602086
3259,2012-09-07,12.359999656677244,12.420000076293945,12.324999809265135,12.359999656677244,394506.0,-0.0008084259478055023,-1.7143051771117674,0.0,62.09672705570355,54.556656409466044,-0.14342577332046957,-0.1591602653813542,-0.3026326215834434,-0.4457858901103844,14.364380432142344,0.09500026702881037,-0.005946577053371982,0.14724979400634552,-0.007821639487602283,0.30232122750029333,0.06971407725937162,0.22478551075331943,-0.2983993530273441,77.7776600404068,13.062994027463503,0.07753571674697358,9,-0.12249946594238104,-0.16249942779540838,-0.473749637603758,-0.9674997329711896,0.5950002670288104,4,0.038025912628153025,1.424226661118047,12.369999885559082,1.3157958138834513,12.239999771118164,-2.66660308983438,12.21500015258789,0.038025912628153025
3260,2012-09-10,12.40999984741211,12.449999809265135,12.335000038146973,12.350000381469727,395272.0,0.004045322987355604,-1.5555461365658911,100.0,63.28122904528446,56.816660271155406,-0.184622845570253,-0.18850296622405693,-0.3352413470460913,-0.5055297091502844,14.838406888657865,0.11499977111816229,-0.0002455787696682421,0.17799997329711914,0.025497960505260764,0.3305019860889775,0.10174896690118906,0.2542509796930492,-0.3340635528564473,86.66668785941629,22.160659707845284,0.0762510063959292,9,-0.15749979019165217,-0.19749975204467773,-0.5199997425079346,-1.0174999237060547,0.6900005340576172,0,0.02860600324541296,-1.7143051771117674,12.359999656677244,1.424226661118047,12.369999885559082,1.3157958138834513,12.239999771118164,0.02860600324541296
3261,2012-09-11,12.460000038146973,12.494999885559082,12.390000343322756,12.390000343322756,350204.0,0.004029024282807603,-2.0000000000001017,1.1666719649044432,64.3938901339621,58.52491603179943,-0.20963850997639,-0.22233689421796043,-0.376743036613588,-0.5658002216699654,15.179787780806203,0.10499954223632635,0.022147812008858736,0.21050014495849645,0.03793734971008256,0.38306294020691034,0.1242187473342895,0.2967815425827034,-0.3616199327087415,89.85512454424078,25.695827883693696,0.08628139762420714,9,-0.14750003814697266,-0.22499990463256836,-0.5612497329711914,-1.067500114440918,0.5450000762939453,1,0.017656522179395173,-1.5555461365658911,12.40999984741211,-1.7143051771117674,12.359999656677244,1.424226661118047,12.369999885559082,0.017656522179395173
3262,2012-09-12,12.414999961853027,12.494999885559082,12.354999542236328,12.449999809265135,553924.0,-0.003611563094396031,1.2400054931640625,-0.4999999999999873,66.92913977105826,59.7425842414018,-0.14106491732620974,-0.16907208960328646,-0.32649356110443506,-0.5384619454821831,15.125036588314778,0.1400003433227539,0.03535971289786488,0.15475006103515554,-0.031104365916155174,0.34060448798646625,0.06182284755950107,0.24767727451081,-0.2848902740051287,74.19352853952218,7.411021943330283,0.09292721347565512,9,-0.09749984741210938,-0.17999982833862305,-0.5137498378753662,-1.0225000381469727,0.4399995803833008,2,0.03745470431064635,-2.0000000000001017,12.460000038146973,-1.5555461365658911,12.40999984741211,-1.7143051771117674,12.359999656677244,0.03745470431064635
3263,2012-09-13,12.454999923706055,12.489999771118164,12.335000038146973,12.385000228881836,699999.0,0.003221905918319168,1.214291553133515,-2.0000000000001017,73.2283440915766,60.945069440653334,-0.1489102751584852,-0.20376758757785396,-0.3622829916544106,-0.5981461468587703,14.86374021774738,0.1549997329711914,0.056928073023543746,0.18475003242492605,-0.020432242409855306,0.3899323072597074,0.08215889500753626,0.28734116984231584,-0.2956990200412619,76.47062123439085,6.386508143572257,0.10259113741739041,9,-0.13250017166137695,-0.2199997901916504,-0.4725003242492676,-1.0550003051757812,0.36999988555908025,3,0.02769974059752167,1.2400054931640625,12.414999961853027,-2.0000000000001017,12.460000038146973,-1.5555461365658911,12.40999984741211,0.02769974059752167
3264,2012-09-14,12.5,12.600000381469727,12.4350004196167,12.494999885559082,651711.0,0.003613012972267793,-1.6400195313990127,0.07143051771117166,72.13116291867811,62.25770573278845,-0.16238936242770485,-0.24228780474764022,-0.40085091758897917,-0.663087977998952,14.81615787301324,0.16499996185302734,0.07435059958867107,0.21775012016296458,-0.011561871593370299,0.44706211191929945,0.10309412428479803,0.33240611604113113,-0.31384317778366366,62.26405588164378,-7.33401269912536,0.1146559958781674,9,-0.125,-0.21249961853027344,-0.5050003528594971,-1.1000003814697266,0.21000003814697266,4,0.023199996948242152,1.214291553133515,12.454999923706055,1.2400054931640625,12.414999961853027,-2.0000000000001017,12.460000038146973,0.023199996948242152
3265,2012-09-17,12.4350004196167,12.529999732971193,12.34000015258789,12.489999771118164,514566.0,-0.005199966430664116,1.8148237105900327,-10.999618539004388,72.72730138763427,64.6354658296972,-0.07467266205467205,-0.1681907013284345,-0.3303642572323433,-0.6154171477857062,14.628143655941697,0.18999958038330256,0.08781180743912564,0.14150052070617747,-0.0948557579211382,0.37785679933349314,0.02332238139251963,0.2596786600198353,-0.20745924147502315,37.73594411835623,-33.788770920140166,0.11817813931365793,9,-0.06000041961669922,-0.125,-0.4400007724761963,-1.0350008010864258,0.24499988555908025,0,0.04181740945251877,-1.6400195313990127,12.5,1.214291553133515,12.454999923706055,1.2400054931640625,12.414999961853027,0.04181740945251877
3266,2012-09-18,12.55500030517578,12.625,12.43000030517578,12.479999542236328,660265.0,0.009650171412119546,-1.2285776566757243,-1.3636663140919723,76.92308718315326,67.7826865329334,-0.15798546058846163,-0.2776150057377489,-0.44304713537138696,-0.7520642397868613,14.6200010597744,0.19499969482422053,0.0978671113660674,0.24575037956237544,-0.016191482850837602,0.5076922419755885,0.11477944835576892,0.37672131076898197,-0.29021320670129747,75.86217102342361,1.1767845565415058,0.1309709312066062,9,-0.15000009536742986,-0.21500015258788885,-0.5237505435943586,-1.155000686645506,0.125,1,0.04340900541987813,1.8148237105900327,12.4350004196167,-1.6400195313990127,12.5,1.214291553133515,12.454999923706055,0.04340900541987813
3267,2012-09-19,12.600000381469727,12.600000381469727,12.470000267028807,12.579999923706055,490566.0,0.0035842353803365867,11.999713904253468,0.2666700574741938,80.4054663597723,70.2351497718692,-0.16377149284216408,-0.31265466955611565,-0.4794116961499064,-0.8106649257885294,14.424130511895743,0.13000011444091975,0.10935994455973486,0.2742504596710198,-0.017194080859241012,0.5656950002012806,0.1285281894058894,0.4199727299361502,-0.29198773481218154,91.37944075215316,12.067674176489561,0.14572227026513013,9,-0.1250004768371582,-0.26000022888183594,-0.5687506198883057,-1.2000007629394531,0.125,2,0.032142834976958135,-1.2285776566757243,12.55500030517578,1.8148237105900327,12.4350004196167,-1.6400195313990127,12.5,0.032142834976958135
3268,2012-09-20,12.600000381469727,12.630000114440918,12.5600004196167,12.600000381469727,527760.0,0.0,1.3333439298089456,0.0,79.28577948591476,72.14504448633711,-0.1427238461601661,-0.2963448825710664,-0.467696717193375,-0.8224077179819105,14.819098612719053,0.06999969482421875,0.1321371132321456,0.25425043106079137,-0.0552023361582048,0.5637031982797875,0.09952404745129328,0.40897681467028946,-0.25394925241108623,89.65526313193264,7.574298133668947,0.15472638360949806,9,-0.11750030517578125,-0.25750017166137695,-0.5562505722045898,-1.2000007629394531,0.0049991607666015625,3,0.020238028019555987,11.999713904253468,12.600000381469727,-1.2285776566757243,12.55500030517578,1.8148237105900327,12.4350004196167,0.020238028019555987
3269,2012-09-21,12.630000114440918,12.649999618530273,12.550000190734865,12.625,688157.0,0.0023809311161062663,3.444505669174447,100.0,78.67652318061893,73.8556327235965,-0.14572035682359008,-0.3049636279759902,-0.4905493966583201,-0.8630571533415221,15.663147539258665,0.09999942779540838,0.15840186811153778,0.26075015068054164,-0.06046951980290771,0.581969821163991,0.10014031543881785,0.4213599859222654,-0.24419612742875962,93.54853595358367,13.166862389711568,0.16060983524172429,9,-0.13750028610229492,-0.2775001525878906,-0.5862503051757812,-1.1125001907348633,0.09999942779541016,4,0.015439405626074265,1.3333439298089456,12.600000381469727,11.999713904253468,12.600000381469727,-1.2285776566757243,12.55500030517578,0.015439405626074265
3270,2012-09-24,12.635000228881836,12.645000457763672,12.5649995803833,12.635000228881836,284746.0,0.00039589187613708887,6.999904634751097,0.0,81.81819495419455,75.79166659251122,-0.12901505362364318,-0.2930934500561193,-0.48884174150033033,-0.8815802667032528,16.18719227546202,0.0800008773803711,0.16951134735834472,0.24550023078918493,-0.08952407628165915,0.580524537860029,0.077988077253762,0.41301238432460785,-0.20692494082677904,93.18207433481014,12.474105530303746,0.16751215353542237,9,-0.1425004005432129,-0.2825002670288086,-0.5912504196166992,-0.9925003051757812,0.11999988555908203,0,0.005935877159202407,3.444505669174447,12.630000114440918,1.3333439298089456,12.600000381469727,11.999713904253468,12.600000381469727,0.005935877159202407
3271,2012-09-25,12.6850004196167,12.729999542236328,12.55500030517578,12.609999656677244,476250.0,0.003957276599059423,1.121215624169164,100.0,82.481779262817,77.51973764715109,-0.16063500210191073,-0.3180519429070401,-0.5320596295525171,-0.9431137621690056,16.909756956363978,0.17499923706054865,0.1817875783468068,0.26925039291381836,-0.07226789201768824,0.610768677845325,0.09849125044806506,0.44000953537957166,-0.22141723868560703,82.69259689908276,2.3764484711403497,0.17075914246575313,9,-0.15250062942504883,-0.29250049591064453,-0.6412506103515625,-1.0425004959106445,0.11499977111816584,1,-0.00039417534690711076,6.999904634751097,12.635000228881836,3.444505669174447,12.630000114440918,1.3333439298089456,12.600000381469727,-0.00039417534690711076
3272,2012-09-26,12.649999618530273,12.670000076293945,12.550000190734865,12.614999771118164,623831.0,-0.002759227428349109,2.199964396520984,0.466659885051614,73.72874643787132,77.57533790785051,-0.099228889445369,-0.25850043164872716,-0.4869972415081243,-0.9152565872879865,18.03040498396874,0.13500022888183416,0.18985158954768444,0.21024961471557546,-0.12597551822367592,0.5464747476548268,0.04213704824594977,0.37836218118520115,-0.13846149256423956,55.55543781756101,-22.093324802220984,0.1681125664696261,9,-0.11499977111816406,-0.25749969482421875,-0.6312496662139893,-1.0074996948242188,0.08500003814697088,2,0.0023715958537706694,1.121215624169164,12.6850004196167,6.999904634751097,12.635000228881836,3.444505669174447,12.630000114440918,0.0023715958537706694
3273,2012-09-27,12.69499969482422,12.699999809265135,12.604999542236328,12.649999618530273,541082.0,0.00355731839137996,2.4545359966709865,1.2857220708447374,76.799962158261,78.09409337891526,-0.11913292065994874,-0.2746588898130895,-0.5241067649725508,-0.9523616868585147,19.213196507314972,0.09500026702880682,0.1952559270188612,0.227999687194826,-0.09751875918200348,0.5535181335716555,0.06524046400641126,0.39075891038324073,-0.14499950408935547,80.55557027280561,2.802361555579168,0.16275922318841504,9,-0.15999984741211115,-0.30249977111816584,-0.6762497425079363,-1.0524997711181658,0.005000114440914416,3,0.002363189237234664,2.199964396520984,12.649999618530273,1.121215624169164,12.6850004196167,6.999904634751097,12.635000228881836,0.002363189237234664
3274,2012-09-28,12.699999809265135,12.75,12.640000343322756,12.699999809265135,834255.0,0.000393864872872296,1.1999847412690312,0.0,74.99995889341054,78.34661087955706,-0.10368295143714334,-0.25243447277648734,-0.5147091539349251,-0.9539082327409449,20.556409582167053,0.10999965667724432,0.2039959338851478,0.20749979019164932,-0.1063474368471784,0.521347017230477,0.05057617667223546,0.3644234037110632,-0.14999961853026988,74.99988079059565,-1.5586712875456925,0.15692361351941342,9,-0.10999965667724432,-0.2974996566772443,-0.6699998378753644,-1.0574998855590803,0.0,4,-0.00748033609886356,2.4545359966709865,12.69499969482422,2.199964396520984,12.649999618530273,1.121215624169164,12.6850004196167,-0.00748033609886356
3275,2012-10-01,12.59000015258789,12.739999771118164,12.579999923706055,12.699999809265135,605475.0,-0.008661390419627879,-1.4615339471078017,-100.0,60.156253492457836,76.4836293583687,0.034213531493467286,-0.12107690084449452,-0.38113819587167264,-0.8396225430110427,21.58010926388643,0.15999984741210938,0.2034045497104806,0.08000011444091726,-0.2128983866014753,0.3728986154833098,-0.06644913608027991,0.22644936496211443,0.15999984741210938,19.99999999999929,-52.60972831006302,0.14644925052119648,10,0.019999980926513672,-0.1875,-0.5512502193450928,-0.8350005149841309,0.9250001907348651,0,0.011119887843659804,1.1999847412690312,12.699999809265135,2.4545359966709865,12.69499969482422,2.199964396520984,12.649999618530273,0.011119887843659804
3276,2012-10-02,12.675000190734865,12.774999618530273,12.59000015258789,12.59000015258789,909201.0,0.006751392940174128,-3.352926656868135,-0.7727300312979835,69.11765530859783,75.22942813046042,-0.035732040210755045,-0.17902670539959864,-0.4388365602070383,-0.915647302053701,22.668008510642036,0.1849994659423828,0.2038989902821129,0.14200015068054306,-0.1244068954984261,0.4084071968595122,0.008796627591058481,0.27520367377002763,-0.09500026702881037,55.55569684099921,-16.157482785277985,0.1332035230894843,10,-0.012500286102296698,-0.2600002288818377,-0.6362502574920672,-0.9200005531311053,0.8949995040893555,1,0.0063116309666433335,-1.4615339471078017,12.59000015258789,1.1999847412690312,12.699999809265135,2.4545359966709865,12.69499969482422,0.0063116309666433335
3277,2012-10-04,12.720000267028807,12.75,12.59000015258789,12.68000030517578,498826.0,0.003550301823808777,2.200015258876261,0.4705875753121781,69.3430789043194,74.12468362139425,-0.06919683024456269,-0.19628624258795746,-0.4554491565000216,-0.9482855556316512,24.18045770599786,0.15999984741210938,0.21137915888537862,0.16300020217895295,-0.07749065384315834,0.40349105820106423,0.042754774167896414,0.2832456301900095,-0.14000034332275213,71.79516021753498,0.6555193338487015,0.12024542801105566,10,-0.05750036239623846,-0.3050003051757795,-0.681250333786009,-0.9600005149841291,0.8649997711181658,3,0.006289302046118994,-3.352926656868135,12.675000190734865,-1.4615339471078017,12.59000015258789,1.1999847412690312,12.699999809265135,0.006289302046118994
3278,2012-10-05,12.8100004196167,12.8100004196167,12.699999809265135,12.720000267028807,721774.0,0.007075483545482264,1.4444538634341089,2.2500059604702063,71.23289102906625,73.29761338233286,-0.14111563576643427,-0.26523103841221385,-0.524940920291753,-1.0256742119681572,25.1057082549504,0.11000061035156428,0.20654057217572408,0.2310003280639652,-0.017820209738086845,0.47982086586601724,0.10659005916294007,0.35541059696499033,-0.22610050201416065,100.0,26.591843294115932,0.12441026890102562,10,-0.13000011444091797,-0.3400001525878906,-0.7625002861022949,-1.0400004386901855,1.0749998092651367,4,-0.005854860303095788,2.200015258876261,12.720000267028807,-3.352926656868135,12.675000190734865,-1.4615339471078017,12.59000015258789,-0.005854860303095788
3279,2012-10-08,12.829999923706055,12.845000267028807,12.744999885559082,12.845000267028807,561456.0,0.0015612414858885426,12.333079026005846,-0.16667019878775302,78.83206292854423,72.96582093503838,-0.14501115870298342,-0.2616276993401758,-0.5263558322781883,-1.028905939655015,25.946630282649686,0.10000038146972479,0.1953815137204895,0.22749981880187953,-0.023004975927925386,0.47800461353168444,0.10224742143697618,0.3527522161667829,-0.23999977111816406,94.33950041925692,15.74079476447514,0.12525239736490273,10,-0.13249969482421875,-0.33749961853027344,-0.7824997901916504,-1.059999942779541,0.8699998855590803,0,-0.010132510928602456,1.4444538634341089,12.8100004196167,2.200015258876261,12.720000267028807,-3.352926656868135,12.675000190734865,-0.010132510928602456
3280,2012-10-09,12.765000343322756,12.880000114440918,12.675000190734865,12.880000114440918,311139.0,-0.005066218298505176,2.565223160234159,7.6664759361696495,66.66666666666706,71.20858620213282,-0.06663966919692399,-0.1777837927992909,-0.4462063976779298,-0.9514179472319224,26.37003802935046,0.2049999237060529,0.18548862638361285,0.1447502136230483,-0.0985273227592689,0.3880277500053655,0.02311144543188881,0.2663889818142078,-0.15970018386840934,60.34490129469589,-17.83161252501222,0.12163876819115896,10,-0.05000019073486506,-0.25000047683716,-0.6437504291534442,-0.995000362396242,0.9849996566772443,1,-0.005092090271005878,12.333079026005846,12.829999923706055,1.4444538634341089,12.8100004196167,2.200015258876261,12.720000267028807,-0.005092090271005878
3281,2012-10-10,12.68000030517578,12.869999885559082,12.640000343322756,12.789999961853027,287778.0,-0.006658835555099607,-1.4210531599315626,0.9565206574561197,55.97014288032373,69.23540802907198,0.01964208946775514,-0.07953458939802793,-0.34431401807482764,-0.8554945164034375,26.4236920237387,0.22999954223632635,0.17264226180439302,0.04875016212463201,-0.18367132178419254,0.28117164603345657,-0.06746057982978115,0.16496090407904518,-0.052724149322507685,31.03453945745729,-43.59349590978347,0.11621074195441253,10,0.049999713897706854,-0.16500043869018377,-0.5462503433227521,-0.9100003242492658,0.8699998855590856,2,0.0658517364393234,2.565223160234159,12.765000343322756,12.333079026005846,12.829999923706055,1.4444538634341089,12.8100004196167,0.0658517364393234
3282,2012-10-11,12.880000114440918,13.079999923706055,12.640000343322756,12.65999984741211,779132.0,0.01577285524066596,-2.3846215919803426,-2.00000866979354,66.09194079325982,68.04562787740518,-0.1612592710611036,-0.25603881314017585,-0.5332922165537006,-1.0399439455722668,27.22229211058456,0.439999580383299,0.16255046088632952,0.22549996376037562,-0.008861405729764016,0.45986133325051526,0.10831927901530491,0.34268064850544633,0.0,54.54545454545436,-17.43066874935434,0.11718068474507011,10,-0.05000019073486328,-0.2650003433227539,-0.7462501525878906,-1.1100001335144043,0.7249994277954102,3,0.05357139551650181,-1.4210531599315626,12.68000030517578,2.565223160234159,12.765000343322756,12.333079026005846,12.829999923706055,0.05357139551650181
3283,2012-10-12,12.800000190734865,12.920000076293945,12.770000457763672,12.90999984741211,348183.0,-0.006211174145593246,1.307684407438653,-0.4999978325609945,59.23913381500804,66.29442509091601,-0.07241377252790748,-0.15691206438794936,-0.441683530811563,-0.9463775254276179,28.248889263561487,0.14999961853027344,0.14532406119559482,0.128250026702883,-0.09479757574512782,0.3512976291508938,0.016726225478878476,0.2397738279268875,-0.15999984741210938,36.36363636363651,-31.52532918511273,0.11152380122400504,10,0.02999973297118963,-0.1675000190734881,-0.6350002288818377,-1.0300002098083514,1.0999994277954084,4,0.061328112165210724,-2.3846215919803426,12.880000114440918,-1.4210531599315626,12.68000030517578,2.565223160234159,12.765000343322756,0.061328112165210724
3284,2012-10-15,12.789999961853027,12.885000228881836,12.755000114440918,12.800000190734865,320447.0,-0.000781267869751745,-2.250005960470162,0.09091145539826459,58.37836221677167,66.09688161583978,-0.05398114634655471,-0.13077679672695197,-0.421563298105335,-0.9223320333444249,28.61963201079073,0.13000011444091797,0.14077873162211674,0.10374979972839427,-0.1097885629019526,0.31728816235874113,-0.0030193815867800566,0.2105189810435686,-0.14999961853027166,34.09085490481644,-29.334701652176634,0.10676918131517349,10,0.04500007629394531,-0.08750009536743164,-0.5987498760223389,-1.0199999809265137,1.194999694824217,0,0.08561378188387136,1.307684407438653,12.800000190734865,-2.3846215919803426,12.880000114440918,-1.4210531599315626,12.68000030517578,0.08561378188387136
3285,2012-10-16,12.954999923706055,12.984999656677244,12.78499984741211,12.81999969482422,334262.0,0.012900700730660741,1.0512833052936534,-13.499713904250715,62.98074586504224,65.41500278877804,-0.18077104293621638,-0.2685931610844392,-0.5788306096270137,-1.0709871418725676,30.030435747491346,0.19999980926513494,0.13393669341681047,0.24274978637695277,0.03140146798057941,0.45409810477332613,0.13707562717876698,0.34842394557513856,-0.3093995857238756,71.5908819978628,10.164499099478405,0.10567415919818635,10,-0.11999988555908203,-0.24749994277954102,-0.7374997138977051,-1.057499885559082,1.1149997711181658,1,0.05750674565391711,-2.250005960470162,12.789999961853027,1.307684407438653,12.800000190734865,-2.3846215919803426,12.880000114440918,0.05750674565391711
3286,2012-10-17,13.100000381469727,13.164999961853027,12.970000267028807,12.979999542236328,620671.0,0.011192625134511802,-1.7857220708446413,0.8888935983837131,69.56525705263124,65.43968924970159,-0.28959983467169614,-0.39070156923265387,-0.7142540685727354,-1.1993521624547157,31.227208097767388,0.21000003814697266,0.13385581128716773,0.3605002403259281,0.09975433921933963,0.6212461414325166,0.23012728977263386,0.4908731908792223,-0.4408240707397457,87.61911854997798,24.398783180550453,0.13037295055329415,10,-0.19750022888183594,-0.35000038146972656,-0.8675003051757812,-1.1800003051757812,1.0499992370605469,2,0.0496182900459845,1.0512833052936534,12.954999923706055,-2.250005960470162,12.789999961853027,1.307684407438653,12.800000190734865,0.0496182900459845
3287,2012-10-18,13.005000114440918,13.149999618530273,12.90999984741211,13.149999618530273,400293.0,-0.007251928569650179,2.3103529922456145,-1.208320750218549,62.91668620374773,64.51566649133285,-0.16753943937835736,-0.27806032902078925,-0.6086489683661718,-1.0871419735228045,32.270271297323305,0.23999977111816406,0.15151554067171524,0.24524998664855957,-0.0322477922594846,0.5227477655566037,0.10650109719453837,0.38399887610258077,-0.3154743846435544,60.975632449129606,-0.049767848200446,0.13874888945402183,10,-0.10249996185302734,-0.25500011444091797,-0.7312500476837158,-1.0625,1.295000076293947,3,0.04190696435971364,-1.7857220708446413,13.100000381469727,1.0512833052936534,12.954999923706055,-2.250005960470162,12.789999961853027,0.04190696435971364
3288,2012-10-19,12.854999542236328,13.0,12.824999809265135,12.994999885559082,284160.0,-0.01153406927217382,1.3333269755288342,0.9655229112816769,55.76207071369575,61.95233402301636,-0.011716596172730576,-0.11381151858509853,-0.4465053536826886,-0.918872610793569,32.910942998231086,0.18000030517578303,0.15300762403364843,0.08249945640563894,-0.18742258811909096,0.35242150093036884,-0.05246156585672601,0.2174604786680039,-0.13694535851562506,24.390113417504818,-33.42726411693174,0.13496102226236456,10,0.0475006103515625,-0.10499954223632812,-0.578749418258667,-0.9074997901916504,1.2250003814697266,4,0.05834305925377925,2.3103529922456145,13.005000114440918,-1.7857220708446413,13.100000381469727,1.0512833052936534,12.954999923706055,0.05834305925377925
3289,2012-10-22,12.824999809265135,12.899999618530273,12.789999961853027,12.899999618530273,326999.0,-0.0023337015977811237,1.9333316379080148,0.5357116095939528,59.288521458420085,61.13254011098893,0.01955578106563216,-0.07215318565135753,-0.40075343022777865,-0.8717107766770695,33.35894289992437,0.1099996566772461,0.15100569199240432,0.04274973869323517,-0.2194770848323344,0.30497656221880476,-0.08836367306954962,0.17386315045601997,-0.08012887885649178,10.526302580691649,-49.923565954326705,0.13111341176278474,10,0.07750034332275568,-0.07249975204467596,-0.5462498664855939,-0.8775000572204572,1.2300004959106445,0,0.08382064914250753,1.3333269755288342,12.854999542236328,2.3103529922456145,13.005000114440918,-1.7857220708446413,13.100000381469727,0.08382064914250753
3290,2012-10-23,12.710000038146973,12.845000267028807,12.68000030517578,12.81999969482422,504318.0,-0.008966843885259368,1.06248919671227,1.4666658189539963,51.35134538031345,60.61934038876556,0.14073286007150543,0.05138817478898261,-0.26956229106043317,-0.7333371857504325,33.50119611755631,0.16499996185302734,0.13671829148108117,-0.0760000228881843,-0.33141716812139066,0.17941712234502205,-0.20370859550478748,0.05170854972841887,0.4549999237060547,6.18551633143878,-52.61625404481187,0.12770857261660343,10,0.19250011444091797,0.04250001907348633,-0.3787498474121094,-0.7100000381469727,1.3949995040893555,1,0.10031468251011577,1.9333316379080148,12.824999809265135,1.3333269755288342,12.854999542236328,2.3103529922456145,13.005000114440918,0.10031468251011577
3291,2012-10-24,12.68000030517578,12.795000076293945,12.654999732971193,12.704999923706055,421062.0,-0.00236032516767537,-2.733304511469536,0.22726996870205768,48.43750116415347,58.65773598553152,0.1907969283809603,0.08537112709806927,-0.2261261831471355,-0.6779048907290051,33.092997857701334,0.14000034332275213,0.11400416708107386,-0.10574975013733123,-0.36159258079462653,0.15009308051996406,-0.23367116546597977,0.022171665191317302,0.47529966354370323,5.050621815063505,-49.95506207731262,0.127921415328648,10,0.2299995422363299,0.11749982833862482,-0.33750009536742986,-0.6800003051757795,1.5349998474121112,2,0.10962140033080803,1.06248919671227,12.710000038146973,1.9333316379080148,12.824999809265135,1.3333269755288342,12.854999542236328,0.10962140033080803
3292,2012-10-25,12.68000030517578,12.795000076293945,12.619999885559082,12.795000076293945,277474.0,0.0,2.043487635380558,4.600061036087331,44.53780839153548,57.02425538292346,0.17818112337422498,0.09247519486439693,-0.21531419707857147,-0.6570841022913978,32.61776453580137,0.17500019073486328,0.10690893341290852,-0.10724978446960698,-0.36007537777827103,0.14557580883905707,-0.233662581123939,0.019163012184725048,0.45528765411377137,15.789579354462601,-32.13975842997792,0.1264127966543321,10,0.2124996185302752,0.1374998092651385,-0.30750012397765936,-0.6675004959106428,1.639999389648441,3,0.11593054242707423,-2.733304511469536,12.68000030517578,1.06248919671227,12.710000038146973,1.9333316379080148,12.824999809265135,0.11593054242707423
3293,2012-10-26,12.725000381469727,12.765000343322756,12.625,12.630000114440918,205092.0,0.0035489018305132625,-1.6666606116202733,-0.8260909226609927,45.67903172634655,55.61321866176511,0.13569309971073373,0.05253123894667766,-0.2505295582534277,-0.6823870611061409,31.945807652264303,0.14000034332275568,0.11583807562544912,-0.06374974250793386,-0.3146192186419139,0.18711973362604617,-0.18918448057492476,0.06168499555905704,0.37937029339599704,37.50021287393435,-4.37024240537216,0.1254347380669901,10,0.16749954223632812,0.13249969482421875,-0.31750035285949707,-0.7125005722045898,1.625,4,0.12377208346167667,2.043487635380558,12.68000030517578,-2.733304511469536,12.68000030517578,1.06248919671227,12.710000038146973,0.12377208346167667
3294,2012-10-29,12.604999542236328,12.6899995803833,12.574999809265135,12.675000190734865,268293.0,-0.009430321071592696,1.3000085831179962,-0.7368468604126072,43.70076286351281,53.47099832826184,0.2533325219373541,0.173969482151481,-0.12209787780261294,-0.5463005235206637,30.81618270827234,0.15000057220459162,0.09429285310532975,-0.17900056838989187,-0.44032513051490163,0.0823239937351179,-0.30966284945239764,-0.0483382873273861,0.4703088852709971,11.110993373741456,-27.248461736800458,0.13066228106250527,10,0.2650003433227539,0.2525005340576172,-0.19249939918518066,-0.5899996757507324,1.8050003051757812,0,0.1170170912364854,-1.6666606116202733,12.725000381469727,2.043487635380558,12.68000030517578,-2.733304511469536,12.68000030517578,0.1170170912364854
3295,2012-10-30,12.729999542236328,12.774999618530273,12.600000381469727,12.600000381469727,122731.0,0.009916700082467589,-1.6923133353874142,-1.8571136633015428,51.90836582617235,51.50912152532196,0.10399609334051618,0.06323789836266513,-0.2354287977777858,-0.653685965740106,30.50072901050337,0.17499923706054688,0.08759318551406459,-0.06100053787231374,-0.30752590258380863,0.18552482683918115,-0.1842632202280612,0.0622621444834337,0.3052841958116215,70.4543385626414,29.88079928691498,0.12326268235574707,10,0.13250017166137695,0.1275005340576172,-0.30749964714050293,-0.7049999237060547,1.8650007247924787,1,0.10408490263831416,1.3000085831179962,12.604999542236328,-1.6666606116202733,12.725000381469727,2.043487635380558,12.68000030517578,0.10408490263831416
3296,2012-10-31,12.755000114440918,12.885000228881836,12.755000114440918,12.774999618530273,188843.0,0.001963909906016914,-12.00033379428735,-0.15384333230629282,44.49340243467975,49.462089995425515,0.027838204741073014,0.046944909709196736,-0.24919631899703631,-0.6631428580316552,30.188696396642623,0.1550006866455078,0.08302083801354065,-0.039999961853027344,-0.281137665326348,0.2011377416202933,-0.16056881358968766,0.08056888988363298,0.24346090930440667,58.06453597654604,18.46280744197194,0.12056885173666058,10,0.03249979019165039,0.10249996185302734,-0.3325002193450928,-0.7300004959106445,1.880000114440918,2,0.10584080091594594,-1.6923133353874142,12.729999542236328,1.3000085831179962,12.604999542236328,-1.6666606116202733,12.725000381469727,0.10584080091594594
3297,2012-11-01,12.800000190734865,12.824999809265135,12.600000381469727,12.824999809265135,229838.0,0.003528034174064665,17.000228885330866,1.2500119212243705,49.99999999999999,48.821859916125995,-0.05509277400757817,0.008691125561794522,-0.2831759980789883,-0.6915410933159514,29.437995680258123,0.22499942779540838,0.059084593067881386,0.0010001182556163002,-0.23753935990164265,0.23953959641287526,-0.11826962082301407,0.12026985733424667,0.16458393585204512,72.58066997068298,31.22393852640331,0.11926973907862978,11,-0.06250047683715998,0.057499885559080255,-0.3375003337860125,-0.7350006103515643,1.5399999618530256,3,0.11054687037249078,-12.00033379428735,12.755000114440918,-1.6923133353874142,12.729999542236328,1.3000085831179962,12.604999542236328,0.11054687037249078
3298,2012-11-02,12.734999656677244,12.789999961853027,12.649999618530273,12.789999961853027,475485.0,-0.005078166647581095,4.0908933277847135,2.200045777066074,47.619039755331414,47.52525083800503,-0.00995073862488205,0.07144786270192505,-0.2054264865936304,-0.6109464932684787,28.288347601705222,0.15000057220459162,0.008500480420012835,-0.06025037765503072,-0.30041432709545823,0.1799135717853968,-0.18033235237524536,0.05983159706518393,0.19841772452392448,51.61278414072492,8.951267655890987,0.12008197472021397,11,-0.004999637603757989,0.1350002288818377,-0.2712497711181623,-0.6700000762939435,1.625,4,0.12446015554589551,17.000228885330866,12.800000190734865,-12.00033379428735,12.755000114440918,-1.6923133353874142,12.729999542236328,0.12446015554589551
3299,2012-11-05,12.699999809265135,12.71500015258789,12.635000228881836,12.675000190734865,334287.0,-0.0027483194625574914,1.9090719933416562,-0.45453599667074884,37.56100011816231,45.992990253321565,0.00609403437232281,0.1014083215825945,-0.15653199112760596,-0.557523711818563,26.83865554766809,0.09999942779540838,-0.030995424593953658,-0.0887502193450942,-0.3319715746564267,0.1544711359662383,-0.21036089700076133,0.03286045831057294,0.20474416618115043,35.08753731043559,-3.752900538828598,0.12161067765566655,11,0.030000209808351386,0.1700000762939471,-0.2362499237060529,-0.6350002288818342,1.685000419616701,0,0.12992130684922154,4.0908933277847135,12.734999656677244,17.000228885330866,12.800000190734865,-12.00033379428735,12.755000114440918,0.12992130684922154
3300,2012-11-06,12.699999809265135,12.835000038146973,12.670000076293945,12.69499969482422,294090.0,0.0,-5.000069358949905,0.20000762951083467,27.272746976696936,43.641350899159725,0.005058253730508611,0.10149253617691834,-0.14460751016907913,-0.5379557088923299,26.40281730412574,0.16499996185302734,-0.05226923488121038,-0.08550019264221298,-0.3317757259222329,0.16077534063780696,-0.20863795928222295,0.03763757399779699,0.17836463288665882,35.08753731043559,2.3174193969816983,0.12313776664000962,11,0.030000209808351386,0.1700000762939471,-0.20374965667724432,-0.6249999999999982,1.7849998474121094,1,0.13464567431721242,1.9090719933416562,12.699999809265135,4.0908933277847135,12.734999656677244,17.000228885330866,12.800000190734865,0.13464567431721242
3301,2012-11-07,13.515000343322756,13.56999969482422,12.949999809265135,12.989999771118164,1449031.0,0.06417327136202378,-1.0495847185244382,104.99771123410127,65.93748435380306,46.01909267274502,-0.7588418028488544,-0.6827493570579595,-0.9357106842521112,-1.331883332858462,27.279352096317268,0.8699998855590856,-0.05700298976173279,0.6877503395080584,0.284011343355413,1.0914893356607038,0.4858808414317348,0.889619837584382,-0.9400005340576207,94.32995974901634,62.43729370113699,0.20186949807632282,11,-0.44250059127807795,-0.44250059127807795,-1.0087502002716082,-1.440000534057619,1.0199995040893537,2,0.07991120209180291,-5.000069358949905,12.699999809265135,1.9090719933416562,12.699999809265135,4.0908933277847135,12.734999656677244,0.07991120209180291
3302,2012-11-08,13.56999969482422,13.68000030517578,13.454999923706055,13.619999885559082,609932.0,0.004069504262250279,1.647047273910468,-0.09523835474102404,73.75414103470725,49.138549262562876,-0.7535635006921897,-0.7203372739083687,-0.966003253304418,-1.369187968986962,27.08981265025574,0.2250003814697248,-0.037389967484269704,0.7082497119903586,0.18522930399659465,1.2312701199841225,0.4467395079934757,0.9697599159872414,-0.9750998878479038,89.47362657219392,54.29253112945022,0.261510203996882,11,-0.4424996376037633,-0.4424996376037633,-1.0312497615814227,-1.482500076293947,0.7250003814697248,3,0.0784819865886821,-1.0495847185244382,13.515000343322756,-5.000069358949905,12.699999809265135,1.9090719933416562,12.699999809265135,0.0784819865886821
3303,2012-11-09,13.585000038146973,13.645000457763672,13.4399995803833,13.585000038146973,447651.0,0.0011054048386216486,2.4166573948978782,-0.0,75.5033346561015,52.67216835062828,-0.7082209135947064,-0.7099094402882855,-0.9549683353661642,-1.3639115017803487,26.854681849890383,0.2050008773803711,-0.007014729508348694,0.6840000629425056,0.07049751857175224,1.297502607313259,0.3772487907571289,0.9907513351278823,-0.9466962112426778,90.90906601981102,50.43606896758071,0.3067512721853767,11,-0.44499969482421875,-0.45749998092651545,-1.0462501049041748,-1.4975004196166992,0.7650003433227539,4,0.05557601121242994,1.647047273910468,13.56999969482422,-1.0495847185244382,13.515000343322756,-5.000069358949905,12.699999809265135,0.05557601121242994
3304,2012-11-12,13.885000228881836,13.899999618530273,13.600000381469727,13.619999885559082,586430.0,0.022083193956014435,1.0338991817773309,100.0,85.07458862527001,56.35730421719469,-0.9024622484139648,-0.9735849926475559,-1.226199961339315,-1.6409660184159698,26.96094213275383,0.3149995803833008,0.040968913489479064,0.9292502403259277,0.17757635614013978,1.6809241245117157,0.5534132982330338,1.3050871824188217,-1.2050285428466818,98.78053697311412,51.740942480575654,0.375836942092894,11,-0.6350002288818359,-0.6475005149841309,-1.309999942779541,-1.7624998092651367,0.6499996185302734,0,0.03420953690784789,2.4166573948978782,13.585000038146973,1.647047273910468,13.56999969482422,-1.0495847185244382,13.515000343322756,0.03420953690784789
3305,2012-11-13,13.699999809265135,13.854999542236328,13.539999961853027,13.829999923706055,517359.0,-0.01332376064581453,2.5000079473146024,-0.4905658340321005,77.86879650132326,60.065681335710636,-0.6318423665398694,-0.7693545232097438,-1.0155994547191174,-1.4324256982782284,26.436678395840573,0.3450002670288086,0.08495018327663395,0.7069998264312733,-0.11506057925642565,1.5290602321189724,0.29596962358742296,1.1180300292751237,-0.946826447280273,78.94738427159832,25.49779450576539,0.41103020284384983,11,-0.44999980926513494,-0.46250009536742986,-1.1049995422363263,-1.559999465942381,1.045000076293947,1,0.05000003132506925,1.0338991817773309,13.885000228881836,2.4166573948978782,13.585000038146973,1.647047273910468,13.56999969482422,0.05000003132506925
3306,2012-11-14,13.75,13.789999961853027,13.675000190734865,13.720000267028807,269135.0,0.0036496490095605516,1.0909114553982147,-0.2307669735539114,78.45739365280005,63.22761396379953,-0.5876574537581689,-0.8096739646935944,-1.0380847977986782,-1.45787724790479,25.1557435988647,0.11499977111816229,0.1486625628410394,0.7245000362396237,-0.16407607972214322,1.6130761522013906,0.28021197825873934,1.168788094220508,-0.9280170626224127,67.39138998020088,8.798925894843414,0.44428805798088367,11,-0.4825000762939453,-0.5125002861022949,-1.1349999904632568,-1.445000171661377,0.9700002670288068,2,0.05345452048561783,2.5000079473146024,13.699999809265135,1.0338991817773309,13.885000228881836,2.4166573948978782,13.585000038146973,0.05345452048561783
3307,2012-11-15,13.550000190734865,13.739999771118164,13.550000190734865,13.675000190734865,287419.0,-0.014545440673828014,-2.039993286132784,-4.1667037543310625,70.27023860571589,65.74441383606447,-0.3018218757501696,-0.5973785416578732,-0.8131327953113363,-1.2372763155695328,24.144278378646217,0.19999980926513494,0.19148467280252568,0.49725022315979217,-0.4215905431768725,1.4160909894964568,0.037829839991459835,0.9566706063281245,-0.6633362524881168,23.913174180307013,-35.80453865449151,0.45942038316833234,11,-0.28250026702881037,-0.31250047683716,-0.927500247955324,-1.2200002670288104,1.1700000762939418,3,0.0726937005765329,1.0909114553982147,13.75,2.5000079473146024,13.699999809265135,1.0338991817773309,13.885000228881836,0.0726937005765329
3308,2012-11-16,13.604999542236328,13.670000076293945,13.510000228881836,13.510000228881836,484004.0,0.0040589926735994375,-2.368442186841207,-0.7599945068359375,75.38069493284578,69.94660214880707,-0.24633874206189965,-0.6253719807792493,-0.8462173295820605,-1.2708262285010967,23.814462743645798,0.15999984741210938,0.25044483129651063,0.5147495746612556,-0.43093581231667244,1.4604349616391836,0.04190688117229158,0.9875922681502196,-0.6575354631725681,24.35883641770022,-39.79267580140308,0.47284269348896407,11,-0.31999969482421875,-0.36749982833862305,-0.8824996948242188,-1.174999713897705,0.5950002670288068,4,0.050716689252030545,-2.039993286132784,13.550000190734865,1.0909114553982147,13.75,2.5000079473146024,13.699999809265135,0.050716689252030545
3309,2012-11-19,13.899999618530273,13.899999618530273,13.630000114440918,13.6899995803833,427053.0,0.021683211041509054,1.5714233813652072,2.2105426948019353,77.33643381281425,75.50923401948677,-0.3947277909948408,-0.8808690342603462,-1.1151004393372776,-1.542842884090586,23.997710023265185,0.2950000762939453,0.312183450276347,0.755999660491943,-0.24668932042777492,1.758688641411661,0.25465517003208404,1.257344150951802,-0.8953834070985227,100.0,35.131954671901,0.5013444904598591,11,-0.47499990463256836,-0.6624999046325684,-1.1687495708465576,-1.3974995613098145,0.10000038146972656,0,0.032374156495626805,-2.368442186841207,13.604999542236328,-2.039993286132784,13.550000190734865,1.0909114553982147,13.75,0.032374156495626805
3310,2012-11-20,13.984999656677244,13.984999656677244,13.80500030517578,13.875,469733.0,0.006115110825877679,2.2727256964012743,0.5238077937883939,77.95452535645722,76.84446079755945,-0.3109851298214945,-0.912221787506974,-1.1740692300060953,-1.607005989874386,25.204719432676548,0.17999935150146484,0.39239844655099354,0.7772497177124009,-0.2703764737024219,1.8248759091272237,0.2534366220049886,1.3010628134198132,-0.9266604408195818,100.0,32.85564211007102,0.5238130957074115,11,-0.2725000381469709,-0.7049999237060547,-1.2162497043609601,-1.4824995994567853,0.6300001144409197,1,0.03932786587322257,1.5714233813652072,13.899999618530273,-2.368442186841207,13.604999542236328,-2.039993286132784,13.550000190734865,0.03932786587322257
3311,2012-11-21,14.06999969482422,14.145000457763672,13.90999984741211,13.970000267028807,386068.0,0.006077943527613261,-1.1363665919622692,0.9090885446018,78.34819404370968,77.35491113189308,-0.3452903185099334,-0.9357221804289111,-1.2331255070768332,-1.6753332539358912,26.798524226773313,0.2350006103515625,0.49980275025118637,0.7927497863769553,-0.2912557560259401,1.8767553287798506,0.25074701517550757,1.334752557578403,-0.9375276437009923,88.1888604872601,20.834426421830628,0.542002771201448,11,-0.2774996757507342,-0.7099995613098162,-1.2987496852874774,-1.54249954223633,0.5799999237060529,2,0.04797442824275011,2.2727256964012743,13.984999656677244,1.5714233813652072,13.899999618530273,-2.368442186841207,13.604999542236328,0.04797442824275011
3312,2012-11-22,14.149999618530273,14.149999618530273,14.020000457763672,14.149999618530273,335197.0,0.005685851132994912,1.0,0.0,81.37472040004417,78.00728732566448,-0.3736594330770959,-0.9485810460151889,-1.284266450542443,-1.739462988428766,28.764912868951193,0.12999916076660156,0.6301923142162416,0.7992497444152828,-0.3132167560468577,1.9117162448774234,0.24301649418421256,1.3554829946463531,-0.9162747267430014,100.0,29.388053382545337,0.5562332502310706,11,-0.31999969482421875,-0.7874999046325684,-1.3237495422363281,-1.5799994468688965,0.48000049591064453,3,0.04028273242863434,-1.1363665919622692,14.06999969482422,2.2727256964012743,13.984999656677244,1.5714233813652072,13.899999618530273,0.04028273242863434
3313,2012-11-23,14.300000190734865,14.300000190734865,14.1899995803833,14.234999656677244,258031.0,0.010600747438053393,2.3846063558201696,100.0,83.75527035651314,77.86069640691372,-0.4599387508521122,-1.0272017786224747,-1.4043595287101223,-1.8733583685967101,30.942872118588827,0.15000057220459162,0.6552797102969592,0.870500326156618,-0.2778619549053367,2.0188626072185727,0.29631918562563975,1.4446814666875962,-0.9563223317384324,100.0,23.866090283968504,0.5741811405309774,11,-0.39499998092651545,-0.8625001907348651,-1.4737501144409197,-1.730000019073488,0.13999938964843572,4,0.02937063431412157,1.0,14.149999618530273,-1.1363665919622692,14.06999969482422,2.2727256964012743,13.984999656677244,0.02937063431412157
3314,2012-11-26,14.079999923706055,14.300000190734865,13.93000030517578,14.300000190734865,343359.0,-0.015384633852756902,2.3636312405987114,-3.3845916840281296,76.6409174711219,77.72426540355801,-0.23397372159174168,-0.7283765780483211,-1.1578422711381968,-1.6375703367794525,33.109267297001864,0.3699998855590856,0.6614868030123038,0.5767500400543213,-0.5376120762591139,1.6911121563677565,0.01956898189760281,1.1339310982110398,-0.6024369382662407,55.55549133504798,-24.705955316315418,0.5571810581567177,11,-0.17499971389770508,-0.6424999237060547,-1.2537498474121094,-1.5099997520446777,0.7899999618530273,0,0.008522719191002226,2.3846063558201696,14.300000190734865,1.0,14.149999618530273,-1.1363665919622692,14.06999969482422,0.008522719191002226
3315,2012-11-27,14.05500030517578,14.125,13.975000381469727,14.119999885559082,221482.0,-0.0017755410984189313,3.0,0.29545227949559927,64.99999735090483,76.22899914779187,-0.17133980268475568,-0.6313934313724712,-1.103973985570418,-1.596927719658396,34.819775376521534,0.14999961853027344,0.6656799758755536,0.48550038337707413,-0.5922453132037244,1.5632460799578727,-0.053372464913325146,1.0243732316674734,-0.46229611099465906,37.17957182506142,-39.59614702228206,0.5388728482903989,11,-0.15000009536742986,-0.6175003051757795,-1.2275002002716047,-1.4850001335144025,0.9650001525878924,1,-0.003913219778125865,2.3636312405987114,14.079999923706055,2.3846063558201696,14.300000190734865,1.0,14.149999618530273,-0.003913219778125865
3316,2012-11-28,14.104999542236328,14.145000457763672,13.984999656677244,14.050000190734865,226118.0,0.0035573985040850964,1.3703614747208142,-0.846149331690018,64.9025020800193,75.63258397827002,-0.18515802228747802,-0.6061458185711182,-1.1277968975559958,-1.630674729050721,35.985000796854045,0.16000080108642756,0.6235541947106142,0.46799964904785085,-0.5630468270517905,1.4990461251474922,-0.047523589001970734,0.9835228870976724,-0.41327390853768264,47.29710572642944,-26.721032554249696,0.5155232380498209,11,-0.19999933242797852,-0.6674995422363281,-1.2774994373321533,-1.5349993705749512,1.0300006866455078,2,0.03615740839655324,3.0,14.05500030517578,2.3636312405987114,14.079999923706055,2.3846063558201696,14.300000190734865,0.03615740839655324
3317,2012-11-29,14.21500015258789,14.25,14.074999809265135,14.18000030517578,233975.0,0.007798696485042278,2.333351498637636,0.6363683653830009,66.6666666666666,74.66435861536124,-0.21334367204617521,-0.6373816983492304,-1.2112539759205987,-1.7232991326697746,38.51871514482967,0.17500019073486506,0.6076676707814794,0.507250261306762,-0.4750054159643895,1.4895059385779135,0.016122422671186243,0.9983780999423377,-0.43811608090417486,77.02700961149333,4.932906442838046,0.49112783863557585,11,-0.25,-0.7775001525878906,-1.3612501621246338,-1.622499942779541,0.9449996948242188,3,0.030601439414208453,1.3703614747208142,14.104999542236328,3.0,14.05500030517578,2.3636312405987114,14.079999923706055,0.030601439414208453
3318,2012-11-30,14.31999969482422,14.4350004196167,14.225000381469727,14.239999771118164,409350.0,0.007386531207121738,-2.818227532035165,2.2857220708446215,62.83184496347341,73.05273763210114,-0.2304933217776366,-0.6509217213104037,-1.2879426121863542,-1.8086984484537307,41.344274969565625,0.2200002670288086,0.5889546555340708,0.5329998016357447,-0.37148261165166296,1.4374822149231523,0.08075859499204086,0.9852410082794485,-0.4698793664733447,77.22758440960062,8.157632024322922,0.4522412066437035,11,-0.1999993324279803,-0.8149995803833026,-1.4649996757507342,-1.7099995613098162,0.7600002288818342,4,0.02164807445692496,2.333351498637636,14.21500015258789,1.3703614747208142,14.104999542236328,3.0,14.05500030517578,0.02164807445692496
3319,2012-12-03,14.350000381469727,14.395000457763672,14.210000038146973,14.350000381469727,461095.0,0.0020950200617915193,3.1111134658585176,0.0,71.10391520472723,72.29155872635336,-0.2122711275774556,-0.5807455598840576,-1.2896672017338044,-1.8212802121066503,44.40291101193159,0.18500041961669922,0.604132028655437,0.4805004596710205,-0.29886437533195576,1.2598652946739968,0.09081804216953238,0.8701828771725086,-0.40629923851631844,81.52173236998414,13.135225890807575,0.38968241750148774,12,-0.17750024795532227,-0.8450002670288086,-1.4750003814697266,-1.7400002479553223,0.5699996948242188,0,0.006271721011923415,-2.818227532035165,14.31999969482422,2.333351498637636,14.21500015258789,1.3703614747208142,14.104999542236328,0.006271721011923415
3320,2012-12-04,14.40999984741211,14.475000381469727,14.335000038146973,14.335000038146973,348747.0,0.004181147341282276,-2.7333519830118385,100.0,71.29032813795916,71.50735140349218,-0.22981155070300474,-0.5334160884857369,-1.3202715729681138,-1.8636543557986087,46.937856780508376,0.1400003433227539,0.6102618869679617,0.4549999237060547,-0.13676816627784483,1.0467680136899542,0.15911587871410582,0.7508839686980036,-0.3876908201925744,86.73460450795348,17.469481270003016,0.29588404499194954,12,-0.20749950408935547,-0.8724994659423828,-1.5462498664855957,-1.799999713897705,0.6649999618530256,1,0.03192227918236812,3.1111134658585176,14.350000381469727,-2.818227532035165,14.31999969482422,2.333351498637636,14.21500015258789,0.03192227918236812
3321,2012-12-05,14.595000267028807,14.595000267028807,14.454999923706055,14.460000038146973,332633.0,0.012838335987208405,1.0740756439057064,1.8000076294139102,84.03909381671042,71.80339289423289,-0.3715851326497539,-0.6675844721454833,-1.4747330158661445,-2.030094099280925,46.992206874362175,0.18500041961669744,0.5914063029370844,0.5860003471374498,-0.033180913712314464,1.205181607987214,0.27640971671256764,0.8955909775623319,-0.4912067960442368,100.0,23.965512003861363,0.30959063042488233,12,-0.33249998092651367,-0.9974999427795392,-1.7350003719329816,-1.9850001335144025,0.6099996566772479,2,0.029119574029400574,-2.7333519830118385,14.40999984741211,3.1111134658585176,14.350000381469727,-2.818227532035165,14.31999969482422,0.029119574029400574
3322,2012-12-06,14.635000228881836,14.6899995803833,14.53499984741211,14.6899995803833,333236.0,0.00274066194732403,4.636420384595377,-0.4074019129967982,83.88159133060098,71.81742855802042,-0.37498665386165975,-0.6574121931161443,-1.4819711973409166,-2.049355974645213,46.870616178000105,0.1549997329711914,0.5651852446799488,0.572750282287597,-0.07019109882705088,1.2156916634022448,0.2512795917302739,0.89422097284492,-0.43296539868841855,88.54179084312838,5.724037810756073,0.3214706905573235,12,-0.3250002861022949,-0.9900002479553223,-1.812500238418579,-2.0250000953674316,0.36999988555908203,3,0.03416467319305272,1.0740756439057064,14.595000267028807,-2.7333519830118385,14.40999984741211,3.1111134658585176,14.350000381469727,0.03416467319305272
3323,2012-12-07,14.34000015258789,14.670000076293945,14.05500030517578,14.670000076293945,488641.0,-0.02015716239701648,2.7272722018322217,6.000069358949905,64.47369741930781,70.46551521892997,-0.08237890920554491,-0.31932100925034135,-1.1584124992976363,-1.7365597163588564,45.93956351627809,0.6149997711181658,0.5236335881912098,0.24000020027160573,-0.37291365750973604,0.8529140580529475,-0.06645672861906604,0.5464571291622775,0.34999942779541016,44.881916962656625,-34.28508963946681,0.3064569288906709,12,-0.007500171661376953,-0.6775002479553223,-1.5425002574920654,-1.7300000190734863,0.7799997329711914,4,0.05718268382837044,4.636420384595377,14.635000228881836,1.0740756439057064,14.595000267028807,-2.7333519830118385,14.40999984741211,0.05718268382837044
3324,2012-12-10,14.359999656677244,14.46500015258789,14.274999618530273,14.46500015258789,255913.0,0.0013946655422973908,2.6190406989945596,0.31818339450337213,62.886598613862105,70.23069313703634,-0.06535651379616247,-0.3182257542539748,-1.1491933620328485,-1.7353524828326474,44.424252427859095,0.1900005340576172,0.46685758168296587,0.23624973297119034,-0.3783952014862688,0.8508946674286495,-0.07107273425753924,0.5435722001999199,0.32999992370605646,48.0314487605973,-27.323005289311965,0.3073224672287299,12,-0.02250003814697088,-0.697499752044676,-1.5599997043609601,-1.74999952316284,0.9600000381469762,0,0.050139295560081676,2.7272722018322217,14.34000015258789,4.636420384595377,14.635000228881836,1.0740756439057064,14.595000267028807,0.050139295560081676
3325,2012-12-11,14.385000228881836,14.404999732971193,14.300000190734865,14.359999656677244,300783.0,0.0017409869639493092,2.2307760024647205,-0.23809956312841318,61.29033801761586,69.82934157454706,-0.04316288895745579,-0.30490941720867326,-1.1405361987078635,-1.7337560001777277,43.22028891187517,0.10499954223632812,0.3858011064967375,0.227000284194947,-0.3641130564605888,0.8181136248504828,-0.06855638613282089,0.5225569545227149,0.2922993659973141,51.96855123940269,-20.863452900517153,0.2955566703277679,12,-0.012500286102294922,-0.7050004005432129,-1.5850002765655518,-1.7750000953674316,0.9149999618530291,1,0.037191507744153585,2.6190406989945596,14.359999656677244,2.7272722018322217,14.34000015258789,4.636420384595377,14.635000228881836,0.037191507744153585
3326,2012-12-12,14.484999656677244,14.529999732971193,14.30500030517578,14.369999885559082,344258.0,0.006951645895328706,1.1951171856827811,4.599885561700918,61.83745749746406,69.292762777969,-0.09341417889635295,-0.36577465074691773,-1.2077621638141718,-1.8051891520001089,42.08412481129783,0.2249994277954137,0.33564501853230055,0.2902497291564927,-0.2852454432849125,0.865744901597898,0.0025021429357909852,0.5779973153771945,0.17985395240783753,67.71651059931347,-1.6095701291337292,0.2877475862207025,12,-0.1124997138977033,-0.6649999618530256,-1.6849997043609601,-1.87499952316284,1.2850008010864276,2,0.04073180300808055,2.2307760024647205,14.385000228881836,2.6190406989945596,14.359999656677244,2.7272722018322217,14.34000015258789,0.04073180300808055
3327,2012-12-13,14.53499984741211,14.635000228881836,14.44499969482422,14.520000457763672,394301.0,0.0034518599875710265,-1.3030239977805802,0.13042973479508602,58.93535101390469,68.8598190057947,-0.10420736103627881,-0.35647411772099247,-1.2251828763796642,-1.826042307616337,41.81409818738595,0.1900005340576154,0.34184245702967964,0.2909999370574958,-0.21677775214762462,0.7987776262626163,0.0371110924549356,0.544888781660056,0.11765669559478553,78.04873510174087,12.082094376535167,0.25388884460256034,12,-0.16249990463256836,-0.4700002670288086,-1.4625000953674316,-1.7224998474121094,1.0650005340576172,3,0.0460956369678418,1.1951171856827811,14.484999656677244,2.2307760024647205,14.385000228881836,2.6190406989945596,14.359999656677244,0.0460956369678418
3328,2012-12-14,14.295000076293945,14.56999969482422,14.295000076293945,14.529999732971193,318222.0,-0.016511852331453247,-1.3404257046040369,-15.667281281790556,58.05244569410391,67.40965572683655,0.14737091001634361,-0.06548839427196995,-0.95762214495522,-1.562705491974457,41.52409435074268,0.2749996185302752,0.3410066116030457,0.01650013923645055,-0.3926596860485283,0.4256599645214294,-0.18807977340603976,0.22108005187894086,0.3457033419563267,5.555673292925868,-59.17799161297747,0.20457991264248976,12,0.0774998664855957,-0.23000049591064453,-1.167500019073488,-1.4274997711181658,1.5199995040893555,4,0.049667718388081594,-1.3030239977805802,14.53499984741211,1.1951171856827811,14.484999656677244,2.2307760024647205,14.385000228881836,0.049667718388081594
3329,2012-12-17,14.350000381469727,14.350000381469727,14.119999885559082,14.289999961853027,354456.0,0.003847520453462039,6.666629579591512,-0.25532130755026894,60.80586541242758,66.24471542399971,0.10322591230055167,-0.08964326052927873,-0.9844988766110703,-1.5950893769294385,40.349699505467264,0.23000049591064453,0.32857683547111627,0.049000406265259144,-0.32004691934716334,0.4180477318776816,-0.13552325654095299,0.23352406907147127,0.2849998474121094,44.660260695496625,-22.585621464048835,0.18452366280621169,12,0.022499561309814453,-0.2500004768371582,-1.2162501811981201,-1.482500076293947,1.5899991989135742,0,0.05365850060071509,-1.3404257046040369,14.295000076293945,-1.3030239977805802,14.53499984741211,1.1951171856827811,14.484999656677244,0.05365850060071509
3330,2012-12-18,14.53499984741211,14.545000076293945,14.265000343322756,14.395000457763672,409594.0,0.012891948503449102,2.499999999999978,2.333306842565366,64.33334350585938,64.05518761168294,-0.06948468316114287,-0.24382651364352625,-1.1365497605694372,-1.7576839368089487,39.130579024170544,0.27999973297118963,0.32560569855537125,0.20649986267089915,-0.14494988337102832,0.5579496087128266,0.030774989649934525,0.38222473569186377,0.08840038299560504,80.58246314467877,10.366513001336031,0.175724873020964,12,-0.16249990463256836,-0.434999942779541,-1.2912499904632568,-1.5199999809265137,1.614999771118164,1,0.05400755800846313,6.666629579591512,14.350000381469727,-1.3404257046040369,14.295000076293945,-1.3030239977805802,14.53499984741211,0.05400755800846313
3331,2012-12-19,14.744999885559082,14.984999656677244,14.529999732971193,14.53499984741211,928894.0,0.01444788719308887,-3.136357922206314,1.5000068119891008,66.56249757856044,62.1308438614562,-0.28605098549085817,-0.4223167848073093,-1.3077414450334217,-1.9426329367757447,37.89301628721849,0.45499992370605113,0.3130487631830263,0.3827498912811276,0.007019334523691967,0.7584804480385632,0.19488461290240977,0.5706151696598454,-0.6899995803833026,72.25435437885481,2.7801632001954744,0.18786527837871808,12,-0.22499990463257014,-0.497499942779541,-1.5012500286102295,-1.7249999046325684,1.119999885559082,2,0.03763989891375563,2.499999999999978,14.53499984741211,6.666629579591512,14.350000381469727,-1.3404257046040369,14.295000076293945,0.03763989891375563
3332,2012-12-20,14.720000267028807,14.779999732971193,14.625,14.760000228881836,380191.0,-0.001695464138643965,2.8750432139236968,-0.19047597422355875,63.15791785222424,61.98464613178025,-0.2768386746169629,-0.371470095292576,-1.2498714044590198,-1.896704613205971,36.57821606377475,0.15499973297119318,0.2953990406177436,0.3292502403259263,-0.06472114315790556,0.7232216238097582,0.13226454858401127,0.5262359320678414,-0.646399974822998,69.3642243042585,0.8348139852458019,0.1969856917419157,12,-0.16750049591064275,-0.4725003242492658,-1.467500448226927,-1.6950006484985334,1.6300001144409197,3,0.07133153340266918,-3.136357922206314,14.744999885559082,2.499999999999978,14.53499984741211,6.666629579591512,14.350000381469727,0.07133153340266918
3333,2012-12-21,14.720000267028807,14.78499984741211,14.609999656677244,14.699999809265135,504904.0,0.0,1.3333418104598949,-0.5000119209403016,62.4161133964465,61.932369996511845,-0.2428000578494416,-0.3566785088494733,-1.213744234290191,-1.8749247504795594,34.86677894332831,0.17500019073486506,0.23901106817801931,0.3082502365112294,-0.10941598053469015,0.725916453557149,0.09941712798826963,0.5170833450341892,-0.6281719875335696,69.3642243042585,2.3758811741553814,0.20883310852295967,12,-0.16750049591064275,-0.4725003242492658,-1.467500448226927,-1.6950006484985334,1.1999998092651385,4,0.05978261538568197,2.8750432139236968,14.720000267028807,-3.136357922206314,14.744999885559082,2.499999999999978,14.53499984741211,0.05978261538568197
3334,2012-12-27,14.199999809265135,14.795000076293945,14.154999732971193,14.699999809265135,765557.0,-0.03532611741376224,-1.1694921281479527,-24.99942780850658,44.615383110572886,60.07959722906263,0.2817462668879198,0.1821098563742627,-0.6625918065315606,-1.3367454542971462,33.990695125301364,0.6400003433227521,0.16441409190833944,-0.21775021553039764,-0.6184533084732031,0.18295287741240784,-0.4181017620018004,-0.017398669058994898,-0.09030810222625796,5.421696437393743,-56.62880303410059,0.20035154647140294,12,0.3524999618530291,0.10750007629394709,-0.9387500286102277,-1.1750001907348615,1.7899999618530291,3,0.11373237977541528,1.3333418104598949,14.720000267028807,2.8750432139236968,14.720000267028807,-3.136357922206314,14.744999885559082,0.11373237977541528
3335,2012-12-28,14.0,14.4350004196167,13.9350004196167,14.279999732971193,1049642.0,-0.01408449379940413,-1.4390309712385005,0.5599994659423864,34.86003792373617,57.08210616531508,0.4709120134493041,0.3981934983225699,-0.4384410121427891,-1.1217806468922795,32.81994959625628,0.5,0.14059458031468886,-0.4150000095367439,-0.826787019824998,-0.003212999248489723,-0.620893514680871,-0.2091065043926168,0.9849996566772443,6.190440725011,-48.95047852834459,0.2058935051441272,12,0.46000003814697266,0.3949999809265119,-0.6687502861022949,-0.9574999809265137,1.9399995803833008,4,0.1385713985988073,-1.1694921281479527,14.199999809265135,1.3333418104598949,14.720000267028807,2.8750432139236968,14.720000267028807,0.1385713985988073
3336,2013-01-02,14.614999771118164,14.670000076293945,14.130000114440918,14.135000228881836,817425.0,0.043928555079868925,-1.2040825064908272,-1.7142857142857033,49.606290047766336,56.04554383574415,-0.13824602147175113,-0.18618510160977664,-1.0263200193859383,-1.7180872985870987,31.762836263111442,0.6700000762939453,0.13387035202921105,0.1744997501373291,-0.21922609008610294,0.5682255903607611,-0.02236316997438692,0.3713626702490451,0.34899990081786925,79.06972360067644,26.99078594681386,0.19686292011171583,1,-0.1549997329711914,-0.16750001907348633,-1.1187500953674316,-1.4600000381469744,1.2750005722045916,2,0.10502907091695901,-1.4390309712385005,14.0,-1.1694921281479527,14.199999809265135,1.3333418104598949,14.720000267028807,0.10502907091695901
3337,2013-01-03,14.649999618530273,14.755000114440918,14.484999656677244,14.739999771118164,381347.0,0.0023947894601596964,3.499976158308859,-0.18750049670584681,56.79823754199516,55.90618737439874,-0.17345868559220712,-0.19702659271222345,-1.0301706191251316,-1.7330426923067712,30.449077767888177,0.27000045776367365,0.1306653856235247,0.18774962425231934,-0.2015611948661924,0.5770604433708311,-0.006905785306935641,0.3824050338115743,0.2934200683593726,83.13947492445455,28.90469044134783,0.19465540955925578,1,-0.18999958038330078,-0.19249963760376154,-1.0737495422363281,-1.4099993705749512,1.3950004577636719,3,0.08293516615871299,-1.2040825064908272,14.614999771118164,-1.4390309712385005,14.0,-1.1694921281479527,14.199999809265135,0.08293516615871299
3338,2013-01-04,14.630000114440918,14.649999618530273,14.470000267028807,14.574999809265135,306160.0,-0.0013651538983017186,2.789487421446822,-0.6111134658585371,55.921065840371604,55.36343186639252,-0.11280471101555634,-0.1608591782254436,-0.973776326726842,-1.6913946672479465,28.602658934348067,0.17999935150146662,0.11864139575271082,0.15225009918212962,-0.23789799228404895,0.5423981906483082,-0.04282394655095878,0.347324144915218,0.2932511871032695,80.81395026475562,24.72894194287565,0.19507404573308892,1,-0.1700000762939453,-0.17250013351440607,-1.033750295639038,-1.387500286102295,1.369999885559082,4,0.1175666612149262,3.499976158308859,14.649999618530273,-1.2040825064908272,14.614999771118164,-1.4390309712385005,14.0,0.1175666612149262
3339,2013-01-07,14.4399995803833,14.725000381469727,14.420000076293945,14.65999984741211,459211.0,-0.012987049389703853,-1.3461627339718079,-3.9999826605630555,51.12473169363675,53.89580833170112,0.10203481602765407,0.03818747133389344,-0.7478713164477195,-1.4787944423208437,26.821175335708368,0.30500030517578125,0.10390571231782353,-0.04225039482116699,-0.4282484631731993,0.3437476735308653,-0.23524942899718226,0.15074863935484828,0.4634867035223369,61.5852864280464,4.773872905887941,0.1929990341760158,1,0.020000457763671875,0.017500400543211114,-0.768749475479126,-1.1224994659423828,1.8100004196166992,0,0.10249311211346712,2.789487421446822,14.630000114440918,3.499976158308859,14.649999618530273,-1.2040825064908272,14.614999771118164,0.10249311211346712
3340,2013-01-08,14.869999885559082,14.869999885559082,14.489999771118164,14.5,694962.0,0.029778415351198184,1.054055307972462,-1.6818156202993666,56.93694201453163,52.82630215792013,-0.307818837424886,-0.3747999988016346,-1.1325228782184844,-1.8827466663937358,24.89073844956873,0.43000030517578125,0.11971551558258398,0.3647499084472656,-0.056344861964550574,0.7858446788590818,0.15420252324135753,0.5752972936531737,0.014116681060777125,100.0,42.72694948276657,0.21054738520590785,1,-0.4674997329711914,-0.4099998474121094,-1.1987497806549072,-1.552499771118164,1.3650007247924805,1,0.075319427987808,-1.3461627339718079,14.4399995803833,2.789487421446822,14.630000114440918,3.499976158308859,14.649999618530273,0.075319427987808
3341,2013-01-09,15.020000457763672,15.020000457763672,14.850000381469727,14.949999809265135,485949.0,0.010087462902421462,3.8571000395089987,0.18919100040467213,58.43479322350543,52.30151053250693,-0.4634444108809692,-0.5178800696684629,-1.233529565387716,-2.0069196744721935,22.72030154228844,0.1700000762939453,0.1330686333109643,0.4935004711151123,0.014432184232566314,0.9725687579976583,0.2539663276738384,0.7330346145563862,-1.0850000381469727,100.0,43.48136832483223,0.23953414344127338,1,-0.5425000190734863,-0.5425000190734863,-1.348750352859497,-1.700000286102295,1.1450004577636754,2,0.06125160416650255,1.054055307972462,14.869999885559082,-1.3461627339718079,14.4399995803833,2.789487421446822,14.630000114440918,0.06125160416650255
3342,2013-01-10,15.135000228881836,15.140000343322756,14.970000267028807,15.050000190734865,468343.0,0.0076564425841094685,2.578938914822006,1.2142750098771935,65.27273004705256,52.61891238257428,-0.5737183200598714,-0.6255739708834795,-1.2971889963072556,-2.0965980026946305,20.333475146228196,0.17000007629394887,0.1292653138338835,0.583500242233276,0.03363791423088003,1.133362570235672,0.3085690782320789,0.8584314062344731,-1.1782998085021976,99.3055399185401,34.83925079791939,0.27493116400119755,1,-0.5974998474121094,-0.5974998474121094,-1.4637501239776611,-1.815000057220459,0.7399997711181641,3,0.04988438077458146,3.8571000395089987,15.020000457763672,1.054055307972462,14.869999885559082,-1.3461627339718079,14.4399995803833,0.04988438077458146
3343,2013-01-11,15.15999984741211,15.5,15.104999542236328,15.199999809265135,526320.0,0.0016517752330500457,-4.266652679496716,-0.4705875753121769,64.88969982392082,54.87161423961294,-0.5919949320047841,-0.61765914794392,-1.2709499591985534,-2.0967519365300955,20.672522152114958,0.3950004577636719,0.10460065000602725,0.5674998760223389,-0.03566295956458454,1.1706627116092623,0.2659184582288763,0.8690812938158015,-1.155967430114746,68.5185021660771,1.4829834850746835,0.3015814177934619,1,-0.44249963760375977,-0.44249963760375977,-1.458749771118164,-1.794999599456787,0.7449998855590838,4,0.058377324392447916,2.578938914822006,15.135000228881836,3.8571000395089987,15.020000457763672,1.054055307972462,14.869999885559082,0.058377324392447916
3344,2013-01-14,15.079999923706055,15.300000190734865,15.0649995803833,15.25,321766.0,-0.005277039875413392,-1.3499971389879823,4.250005960470351,60.42065246646092,57.711682522137906,-0.41799645546467445,-0.5069441992480321,-1.135715978286978,-1.992199123055558,20.973880472859054,0.23500061035156428,0.08747380045045539,0.45149993896484375,-0.178580334542362,1.0815802124720495,0.13645980221124177,0.7665400757184457,-0.9862094514465323,58.415843453924325,-6.620794908371252,0.3150401367536027,1,-0.2649998664855957,-0.3624997138977051,-1.2674996852874756,-1.6274995803833008,1.0400009155273473,0,0.06100796292761834,-4.266652679496716,15.15999984741211,2.578938914822006,15.135000228881836,3.8571000395089987,15.020000457763672,0.06100796292761834
3345,2013-01-15,14.920000076293945,15.114999771118164,14.704999923706055,15.114999771118164,461755.0,-0.010610069510715747,3.2051332211745374,1.1470565135926578,53.411310318980874,58.13446255227286,-0.12714078328988165,-0.3212806616721231,-0.9252322194050144,-1.8075291509143128,20.830765647739085,0.4099998474121094,0.06783295473625195,0.26475009918212855,-0.3672266488884688,0.8967268472527259,-0.05123827485316923,0.5807384732174263,-0.741837032369995,27.04404175533638,-35.547883877046665,0.31598837403529867,1,0.039999961853027344,-0.2024998664855957,-1.0812499523162842,-1.427499771118164,1.0900001525878906,1,0.0891420855834486,-1.3499971389879823,15.079999923706055,-4.266652679496716,15.15999984741211,2.578938914822006,15.135000228881836,0.0891420855834486
3346,2013-01-16,15.074999809265135,15.104999542236328,14.75,14.80500030517578,491733.0,0.010388721995884254,1.1515190923303884,-1.3846150084119098,56.58626312496639,58.11090983926966,-0.23470973404663198,-0.45304033649041386,-1.0277120280484713,-1.9371859974898928,20.299239869606698,0.3549995422363281,0.12974699186934124,0.39024982452392365,-0.26298893072659624,1.0434885797744435,0.0636304468986637,0.7168692021491836,-0.8175265479766214,46.540861641662985,-14.566748196283712,0.32661937762525994,1,-0.11499977111816229,-0.35749959945678533,-1.2049994468688947,-1.56249952316284,0.805000305175783,2,0.07694864449507244,3.2051332211745374,14.920000076293945,-1.3499971389879823,15.079999923706055,-4.266652679496716,15.15999984741211,0.07694864449507244
3347,2013-01-17,15.204999923706055,15.204999923706055,15.005000114440918,15.104999542236328,417006.0,0.008623556622602502,2.999980926586431,0.37037246348656905,58.584065299519615,58.406798668063885,-0.310339385534256,-0.5589286479472566,-1.104049467315578,-2.041309020649038,19.522044435844116,0.19999980926513672,0.24239076913078428,0.4867499351501472,-0.20191223536477843,1.1754121056650728,0.1424188498926835,0.8310810204076109,-0.8729750580948519,62.893075725332224,2.7129729914431806,0.34433108525746303,1,-0.24499988555908203,-0.4874997138977051,-1.2749996185302734,-1.6324996948242188,0.8700008392333984,3,0.06313719149215902,1.1515190923303884,15.074999809265135,3.2051332211745374,14.920000076293945,-1.3499971389879823,15.079999923706055,0.06313719149215902
3348,2013-01-18,15.005000114440918,15.274999618530273,15.005000114440918,15.25,428381.0,-0.013153555427074859,-1.2040786139407786,-2.449989509622537,66.06787574590305,60.06714800720459,-0.05761011346046452,-0.31938517022677004,-0.8495091079315191,-1.815214689129359,19.50229056196817,0.26999950408935547,0.2756895238597856,0.2512501239776608,-0.4184857505868731,0.9209859985421947,-0.08361781330460616,0.5861180612599277,-0.6028967407663881,50.42017749554002,-15.997193451713855,0.33486793728226666,1,-0.010000228881835938,-0.28749990463256836,-1.0275001525878906,-1.385000228881836,1.3849992752075195,4,0.05798066503990151,2.999980926586431,15.204999923706055,1.1515190923303884,15.074999809265135,3.2051332211745374,14.920000076293945,0.05798066503990151
3349,2013-01-21,15.119999885559082,15.125,14.869999885559082,15.050000190734865,312799.0,0.007664096650521701,5.375008940705243,-0.2857131735571218,73.14050189296539,61.86754354925278,-0.07376519040901997,-0.3939381608241277,-0.9063791912296963,-1.90254761785053,20.088740156547725,0.25500011444091797,0.2918502607229989,0.3277499198913567,-0.332724303686998,0.9882241434697114,-0.002487191897820651,0.6579870316805341,-0.6520227143050246,72.80704983201937,-1.1778696001875346,0.33023711178917703,1,-0.017499923706054688,-0.4024996757507324,-1.122499942779541,-1.5,1.4049997329711914,0,0.051917979719156904,-1.2040786139407786,15.005000114440918,2.999980926586431,15.204999923706055,1.1515190923303884,15.074999809265135,0.051917979719156904
3350,2013-01-22,15.31999969482422,15.380000114440918,15.170000076293945,15.1899995803833,589177.0,0.013227500712890583,-1.47060143500676,1.8571525885559308,67.58105283786011,62.88379461751441,-0.22710188043632407,-0.5608683805128418,-1.0447267891791334,-2.0745544118740025,20.305876809806232,0.26000022888183594,0.3203687427719615,0.4884997367858901,-0.2002986624595522,1.1772981360313324,0.14410053716316895,0.8328989364086112,-0.7901011538454057,90.4761256003987,16.42659532113035,0.34439919962272136,1,-0.21749973297119318,-0.6024994850158709,-1.3199999332427996,-1.6875000000000018,1.6049995422363263,1,0.05221939688937827,5.375008940705243,15.119999885559082,-1.2040786139407786,15.005000114440918,2.999980926586431,15.204999923706055,0.05221939688937827
3351,2013-01-23,15.300000190734865,15.354999542236328,15.274999618530273,15.350000381469727,260112.0,-0.0013054506845787683,1.6667302465309237,-0.38461651322303064,66.33168237354825,63.00145598712504,-0.18238753946106812,-0.5240247712197661,-0.9883102576295748,-2.025276302526281,19.416882726736063,0.07999992370605469,0.3816532584655068,0.44075021743774556,-0.27746603849740836,1.1589664733728995,0.0816420894701686,0.7998583454053225,-0.7118955622147798,84.31374748959408,10.942532100633812,0.35910812796757674,1,-0.1975002288818377,-0.5824999809265154,-1.273750305175783,-1.6675004959106463,1.820000648498537,2,0.04640523067293301,-1.47060143500676,15.31999969482422,5.375008940705243,15.119999885559082,-1.2040786139407786,15.005000114440918,0.04640523067293301
3352,2013-01-24,15.770000457763672,15.984999656677244,15.31999969482422,15.364999771118164,974734.0,0.030718971318276278,-1.6868639773738794,-8.099982833928076,73.3606667904359,63.94267453896005,-0.6178097563190228,-0.9605776565368664,-1.4174542775688757,-2.4631273686310227,18.91082515065611,0.6849994659423793,0.4073226430307013,0.8582504749298092,0.03680563126671643,1.679695318592902,0.4475280530982637,1.2689728967613547,-1.1271821069547912,80.7175566773468,7.94543684172821,0.4107224218315463,1,-0.4250006675720215,-0.8100004196166992,-1.673750638961792,-2.137500762939453,1.5450000762939418,3,0.0069752475259499125,1.6667302465309237,15.300000190734865,-1.47060143500676,15.31999969482422,5.375008940705243,15.119999885559082,0.0069752475259499125
3353,2013-01-25,15.600000381469727,15.850000381469727,15.420000076293945,15.84000015258789,521398.0,-0.010779966478076664,2.3076917433884754,-0.5925910227609884,73.96696738944961,65.44782064151435,-0.42335190835293623,-0.7602481956215748,-1.2082145824998953,-2.2613208982422712,18.445802665539485,0.43000030517578125,0.4147247883085665,0.6442503929138184,-0.22672799170509705,1.5152287775327338,0.20876120060436065,1.079739585223276,-0.8498075261913769,65.47090993378174,-8.356209006794188,0.43548919230945776,1,-0.25500059127807617,-0.6400003433227539,-1.3812506198883057,-1.9675006866455078,1.8199996948242188,4,0.030448741657336686,-1.6868639773738794,15.770000457763672,1.6667302465309237,15.300000190734865,-1.47060143500676,15.31999969482422,0.030448741657336686
3354,2013-01-28,15.8149995803833,15.84000015258789,15.649999618530273,15.6899995803833,511849.0,0.013781999593343475,1.1714204749811992,-0.5208338300391802,71.42858378587852,67.44973991561409,-0.5846045196376615,-0.8938818247697569,-1.3903381997058482,-2.443579273752878,19.765605055588946,0.23999977111816406,0.3984805636521749,0.7784996032714844,-0.09690781589436703,1.6539070224373358,0.34079589368855956,1.2162033128544092,-0.9660221809930398,79.1410841936886,8.26838293031743,0.43770370958292565,1,-0.44749975204467773,-0.8549995422363281,-1.5962498188018799,-2.182499885559082,1.6850004196166992,0,0.03635787698523618,2.3076917433884754,15.600000381469727,-1.6868639773738794,15.770000457763672,1.6667302465309237,15.300000190734865,0.03635787698523618
3355,2013-01-29,15.9399995803833,15.949999809265135,15.760000228881836,15.854999542236328,471226.0,0.007903888922959457,2.6190225338553668,0.6800003051757812,71.10092204665747,69.06247979580198,-0.6143022784438585,-0.912894465776013,-1.474368254868768,-2.535577550623831,21.93323611674789,0.189999580383299,0.38668823403008545,0.8064996242523197,-0.013501097472005341,1.6265003459766447,0.39649926339015806,1.2164999851144813,-1.000140400410082,93.66196142589102,25.380067661220465,0.41000036086216207,1,-0.5124998092651367,-0.9799995422363281,-1.703749656677246,-2.307499885559082,1.7300004959106445,1,0.036700128829796785,1.1714204749811992,15.8149995803833,2.3076917433884754,15.600000381469727,-1.6868639773738794,15.770000457763672,0.036700128829796785
3356,2013-01-30,16.149999618530273,16.235000610351562,15.9399995803833,16.0,753799.0,0.013174406755029677,-1.1851891097641956,1.7647006024975036,72.30770133657066,70.58732824436322,-0.7328437183827337,-1.0561491583461518,-1.6417253200811395,-2.71062051302626,23.718654840278983,0.2950010299682617,0.4053003324532938,0.9397496700286858,0.040566003121309535,1.838933336936062,0.4901578365749977,1.389341503482374,-1.1265292004207321,90.71028341296244,25.26407053342362,0.4495918334536878,1,-0.5974993705749512,-1.0649991035461426,-1.9137496948242188,-2.5174999237060547,1.5249996185302734,2,0.047987593612141666,2.6190225338553668,15.9399995803833,1.1714204749811992,15.8149995803833,2.3076917433884754,15.600000381469727,0.047987593612141666
3357,2013-01-31,15.864999771118164,16.200000762939453,15.8149995803833,16.200000762939453,611865.0,-0.017647049792193448,1.2985077176221411,-2.2333456251668933,63.905335238426304,70.34704596575469,-0.3848483103401765,-0.711959981780991,-1.3100674390649267,-2.392365131568708,25.198273543789497,0.38500118255615234,0.4572088847480007,0.5939998149871819,-0.3099714405992309,1.497971070573593,0.14201418719397552,1.0459854427803883,-0.7203763337844205,54.601153769643915,-10.024490626375695,0.45198562779320556,1,-0.3124995231628418,-0.7799992561340332,-1.4812498092651367,-2.0850000381469744,2.0349998474121094,3,0.07910501646523405,-1.1851891097641956,16.149999618530273,2.6190225338553668,15.9399995803833,1.1714204749811992,15.8149995803833,0.07910501646523405
3358,2013-02-01,16.350000381469727,16.354999542236328,15.9399995803833,15.954999923706055,401510.0,0.03057047698383797,1.0493887046944466,-1.179102353148824,71.59865732973662,70.17572990317372,-0.7364413805048873,-1.1188600664851016,-1.7435853435211985,-2.843028067397359,26.897956952553358,0.48999977111816406,0.5045390367178051,0.993000411987305,0.02108204614892273,1.9649187778256874,0.5070412290681148,1.4789595949064953,-1.0963392268342016,99.2908991053046,32.48021885384378,0.4859591829191908,2,-0.5875005722045898,-1.205000400543213,-1.950000524520874,-2.570000648498537,1.6599998474121094,4,0.05902141468336408,1.2985077176221411,15.864999771118164,-1.1851891097641956,16.149999618530273,2.6190225338553668,15.9399995803833,0.05902141468336408
3359,2013-02-04,15.920000076293945,16.399999618530273,15.90999984741211,16.395000457763672,564392.0,-0.026299712241176554,1.0206230164504344,-1.2025312177079008,65.57632843007931,69.95298274675362,-0.20230124865578603,-0.6032244081987095,-1.2755477008786915,-2.380682240500583,28.507740507320822,0.48999977111816406,0.5291280122442146,0.4890000820159912,-0.4117048530295726,1.3897050170615532,0.038647614493209304,0.9393525495387731,-0.534178315146324,25.0,-44.90594361979325,0.4503524675227813,2,-0.08250045776367188,-0.752500057220459,-1.5200002193450928,-2.1400003433227557,2.3199996948242188,0,0.09422110507609927,1.0493887046944466,16.350000381469727,1.2985077176221411,15.864999771118164,-1.1851891097641956,16.149999618530273,0.09422110507609927
3360,2013-02-05,15.989999771118164,16.0,15.725000381469727,15.96500015258789,493968.0,0.004396965734218439,11.222184546263723,-0.052630733585772395,64.64000385742307,69.76501846718416,-0.1869237956005083,-0.6166292178736938,-1.3086526326902952,-2.4183993511499295,29.55237092327686,0.27499961853027344,0.5557744680680177,0.5029997825622559,-0.3900811292451998,1.3960806943697115,0.05645932665852804,0.9495402384659837,-0.4621931099369707,39.25921321073542,-32.21418160008141,0.4465404559037282,2,-0.13000011444091797,-0.8224997520446777,-1.559999942779541,-2.2100000381469744,2.4099998474121094,1,0.09443403692908525,1.0206230164504344,15.920000076293945,1.0493887046944466,16.350000381469727,1.2985077176221411,15.864999771118164,0.09443403692908525
3361,2013-02-06,15.9399995803833,16.180000305175778,15.895000457763672,16.079999923706055,379486.0,-0.0031269663196102915,-1.4782747511101773,-5.600099183642328,62.06896335728534,68.51038475238965,-0.04089287588183588,-0.5208766681342709,-1.2243182199615283,-2.336877946221147,30.390092462604613,0.2849998474121058,0.5585852598026975,0.40699963569641184,-0.47955126177322427,1.293550533166048,-0.03627581303840621,0.8502750844312299,-0.2900859051732354,31.85176917382041,-39.02541501197598,0.4432754487348182,2,-0.029999732971191406,-0.6749997138977051,-1.5124995708465576,-2.159999847412111,2.7100000381469727,2,0.108532028949341,11.222184546263723,15.989999771118164,1.0206230164504344,15.920000076293945,1.0493887046944466,16.350000381469727,0.108532028949341
3362,2013-02-07,15.890000343322756,16.049999237060547,15.875,15.94499969482422,311385.0,-0.0031367150800980514,-3.1176272593654666,0.3928515473327838,65.28498569981946,67.54572012020851,0.03119938167337999,-0.43364792386213225,-1.1424368903581605,-2.254609705588175,30.958153398005265,0.17499923706054688,0.5753444434084916,0.31925039291382085,-0.5602127923693505,1.1987135781969904,-0.12048119972776483,0.7589819855554065,-0.16499996185302912,24.44446642214927,-46.99540971995635,0.4397315926415851,2,0.13499927520751775,-0.4800004959106463,-1.4362504482269305,-2.110000610351566,2.699999809265135,3,0.11233472971496039,-1.4782747511101773,15.9399995803833,11.222184546263723,15.989999771118164,1.0206230164504344,15.920000076293945,0.11233472971496039
3363,2013-02-08,16.045000076293945,16.084999084472653,15.904999732971193,15.920000076293945,227991.0,0.009754545602405962,-1.3225619885559434,-2.2727540705033724,65.75810323017942,66.91566672513085,-0.0603894991816496,-0.5469906439050387,-1.2679317872757458,-2.376750203143425,30.822712381814465,0.19499874114989701,0.6056172884360027,0.4300001144409187,-0.45149978701997995,1.3115000159018173,-0.010749836289530634,0.870750065171368,-0.2254998016357419,47.407415779866284,-22.873909839521446,0.4407499507304494,2,0.017499923706054688,-0.6350002288818359,-1.5862500667572021,-2.2650003433227557,2.6499996185302734,4,0.11561231121320081,-3.1176272593654666,15.890000343322756,-1.4782747511101773,15.9399995803833,11.222184546263723,15.989999771118164,0.11561231121320081
3364,2013-02-11,16.0,16.100000381469727,15.96500015258789,16.069999694824222,164454.0,-0.002804616770331614,1.0769095337304497,-0.5599975585937784,62.23022668642625,65.93003390732738,0.0152123570604914,-0.45274498676519137,-1.186249102692127,-2.299537494144751,30.85058227097396,0.13500022888183594,0.5720153739016123,0.3390000343322761,-0.5206975678078223,1.1986976364723763,-0.09084876673777487,0.7688488354023253,-0.125,60.43948673449331,-6.986300316646243,0.4298488010700499,2,0.0625,-0.5900001525878906,-1.5412499904632568,-2.2200002670288104,2.3099994659423864,0,0.12562501430511475,-1.3225619885559434,16.045000076293945,-3.1176272593654666,15.890000343322756,-1.4782747511101773,15.9399995803833,0.12562501430511475
3365,2013-02-12,16.25,16.28499984741211,15.970000267028807,16.09000015258789,282684.0,0.015625,1.7391322375731997,-2.2857220708445705,65.78073152857553,65.20481503977237,-0.20807051514303865,-0.6303123008665956,-1.395099220911984,-2.5145062366597593,32.321986682902654,0.31499958038330256,0.5572032254662815,0.5225000381469727,-0.30084679781673174,1.3458468741106788,0.11082662016512046,0.9341734561288249,-0.3450002670288068,91.46344867369439,25.092659260751205,0.41167341798185303,2,-0.1875,-0.8050003051757812,-1.7912499904632568,-2.4700002670288104,1.9650001525878906,1,0.12246152437650237,1.0769095337304497,16.0,-1.3225619885559434,16.045000076293945,-3.1176272593654666,15.890000343322756,0.12246152437650237
3366,2013-02-13,16.235000610351562,16.350000381469727,16.165000915527347,16.280000686645508,318059.0,-0.0009230393629807709,-1.0000000000000384,-0.28125074505877024,59.09981299759996,64.670868124125,-0.2008692914062955,-0.5522677586685045,-1.3398876937404225,-2.466123222019906,33.913796107118976,0.18499946594237926,0.5411703801733125,0.4495006084442146,-0.3431691541545767,1.242170371043004,0.05316572714481893,0.8458354897436102,-0.2700004577636719,75.78954131313822,10.769476287027857,0.39633488129939487,2,-0.1725006103515625,-0.6825008392333984,-1.8037505149841309,-2.455000877380373,1.789999008178711,2,0.1333537990012943,1.7391322375731997,16.25,1.0769095337304497,16.0,-1.3225619885559434,16.045000076293945,0.1333537990012943
3367,2013-02-14,16.165000915527347,16.264999389648438,16.0,16.229999542236328,315578.0,-0.004311653353408773,2.925965695555116,1.444411477980678,61.50714848429768,63.54958936352067,-0.09369189556358748,-0.4286359797524941,-1.2332063677947414,-2.363526552771111,35.08580308384764,0.2649993896484375,0.5162834380086672,0.33150086402893386,-0.42876306964137356,1.091764797699243,-0.04863110280621896,0.7116328308640885,0.23499870300292613,58.427146889205275,-6.265898443611391,0.3801319668351544,2,-0.1025009155273473,-0.6125011444091832,-1.6875004768371618,-2.367500782012943,2.0849990844726527,3,0.1537270994284914,-1.0000000000000384,16.235000610351562,1.7391322375731997,16.25,1.0769095337304497,16.0,0.1537270994284914
3368,2013-02-15,15.875,16.239999771118164,15.81999969482422,16.225000381469727,399903.0,-0.017940049434131855,1.2105315993153514,5.384735019661073,51.185779168961325,61.95063944561867,0.1361634814065411,-0.07390406459860444,-0.9125223283081318,-2.0422840730730556,35.888619954787146,0.42000007629394354,0.4611467968657692,-0.002000045776366477,-0.6546014864843279,0.6506013949315932,-0.3283007661303472,0.32430067457761425,0.5169996261596665,10.377402626379377,-50.31983522108733,0.32630072035398017,2,0.16250038146972656,-0.32250022888183594,-1.3374996185302734,-2.0174999237060547,2.5599994659423864,4,0.17102363165907963,2.925965695555116,16.165000915527347,-1.0000000000000384,16.235000610351562,1.7391322375731997,16.25,0.17102363165907963
3369,2013-02-18,15.904999732971193,15.9350004196167,15.789999961853027,15.925000190734865,259787.0,0.0018897469588152749,6.249856952127289,0.057144102756933206,49.28131714397394,60.24411869967988,0.11601209445642091,-0.04435215239797685,-0.9118248780227791,-2.041029634557935,37.19072054788638,0.14500045776367188,0.44575681286219115,-0.011250305175780184,-0.5579907985803221,0.5354901882287599,-0.28462055187805113,0.26211994152649076,0.4641198959350543,20.53565802627062,-34.504981345348526,0.27337024670227034,2,0.16500043869018377,-0.3524999618530291,-1.1874995231628436,-1.8674998283386248,2.5000009536743146,0,0.17541653622724263,1.2105315993153514,15.875,2.925965695555116,16.165000915527347,-1.0000000000000384,16.235000610351562,0.17541653622724263
3370,2013-02-19,16.120000839233402,16.190000534057614,15.94499969482422,15.949999809265135,294979.0,0.013517831491471899,-1.7222125089406286,-8.499856952126912,49.38527105059717,58.8348195544923,-0.08784714591867271,-0.2069569633684285,-1.0949318180178853,-2.223288887438631,38.15199774394766,0.28500080108642045,0.3617232886305253,0.16375074386597,-0.31173114340590047,0.6392326311378405,-0.07399019976996613,0.40149168750190434,0.2143716096496533,58.92868394746002,8.053018713865548,0.23774094363593498,2,-0.05000066757202504,-0.5675010681152379,-1.3537507057189977,-2.0825009346008336,2.0899982452392543,1,0.1358559871398326,6.249856952127289,15.904999732971193,1.2105315993153514,15.875,2.925965695555116,16.165000915527347,0.1358559871398326
3371,2013-02-20,16.010000228881836,16.200000762939453,15.9350004196167,16.149999618530273,368767.0,-0.006823858847689546,1.208320750218549,-0.823520832047725,53.200891274453404,57.4921423961183,0.037020373070628665,-0.04325536591129975,-0.9596216984160062,-2.081652030607817,39.17282839954934,0.2650003433227539,0.3208063134809329,0.01825013160705602,-0.3433004781286684,0.3798007413427822,-0.16252517326080707,0.1990254364749191,0.29170987077941746,46.31590148432057,-3.9196221880587103,0.18077530486786286,2,0.059999942779541016,-0.4350004196166992,-1.1712501049041748,-1.9725003242492676,2.944999694824215,2,0.13772641425252852,-1.7222125089406286,16.120000839233402,6.249856952127289,15.904999732971193,1.2105315993153514,15.875,0.13772641425252852
3372,2013-02-21,15.880000114440918,16.104999542236328,15.699999809265135,16.094999313354492,346296.0,-0.008119932078851533,2.4468112736643617,1.5357152588555858,37.69633324861782,54.37416795372256,0.1848966337785818,0.10056416026786863,-0.8065903757732507,-1.91989157359221,38.67695507037718,0.4049997329711932,0.2753365953197129,-0.11724996566772461,-0.4677757860149363,0.23327585467948886,-0.29251287584133223,0.058012944505881237,0.3910073769518405,33.333392202122674,-10.255076160476584,0.1752629101736064,2,0.14499998092651367,-0.24500036239624023,-1.0412499904632568,-1.8299999237060547,3.2799997329711914,3,0.13507553454856347,1.208320750218549,16.010000228881836,-1.7222125089406286,16.120000839233402,6.249856952127289,15.904999732971193,0.13507553454856347
3373,2013-02-22,16.075000762939453,16.120000839233402,15.890000343322756,15.899999618530273,438081.0,0.012279637726274606,-1.3589831370555014,-0.8139618440137862,54.626883007300286,53.52935198937523,-0.00603559146199828,-0.06010781296793155,-0.9663088486922788,-2.082394045897985,38.1676781183363,0.24000072479248402,0.24832480126373113,0.05400066375732493,-0.24356179972857106,0.3515631272432227,-0.09478056798562307,0.20278189550027292,0.15032611388309647,75.00004768362496,27.8598135961594,0.14878123174294872,2,-0.050000667572021484,-0.4400010108947754,-1.236250638961792,-2.02500057220459,3.0199985504150355,4,0.13530321205800244,2.4468112736643617,15.880000114440918,1.208320750218549,16.010000228881836,-1.7222125089406286,16.120000839233402,0.13530321205800244
3374,2013-02-25,16.389999389648438,16.469999313354492,16.194999694824222,16.325000762939453,1171793.0,0.01959555905186683,1.4444576311416726,0.37141829516844505,60.41665631863845,52.933343632715555,-0.2904376417130905,-0.3476440682679467,-1.2422822886633575,-2.362812704434427,37.91677935561084,0.39499855041503906,0.2236842118331115,0.34024930000305176,0.016529386287334802,0.6639692137187669,0.17838934314519506,0.5021092568609102,-0.6899995803833026,89.61039282737372,39.760044904489135,0.16185995685785773,2,-0.30499982833862305,-0.7199997901916504,-1.5337493419647217,-2.339999198913574,2.200000762939453,0,0.12477121125370672,-1.3589831370555014,16.075000762939453,2.4468112736643617,15.880000114440918,1.208320750218549,16.010000228881836,0.12477121125370672
3375,2013-02-26,16.524999618530273,16.524999618530273,16.100000381469727,16.100000381469727,588998.0,0.00823674398469465,1.0,6.538587945301955,64.58852879691969,53.54320094375108,-0.4272575906094076,-0.4601632365254815,-1.336689968015552,-2.460340501854411,37.325765816712966,0.4249992370605469,0.18865726781479353,0.44599952697753764,0.06363019457015184,0.8283688593849234,0.25481486077384474,0.6371841931812305,-0.8095998191833509,100.0,45.895370610141185,0.19118466620369307,2,-0.41249990463256836,-0.6774997711181641,-1.614999532699585,-2.4574995040893555,1.7550010681152344,1,0.11376708692973891,1.4444576311416726,16.389999389648438,-1.3589831370555014,16.075000762939453,2.4468112736643617,15.880000114440918,0.11376708692973891
3376,2013-02-27,16.924999237060547,16.979999542236328,16.584999084472653,16.649999618530273,667467.0,0.024205726339729283,1.051949210060905,0.6470590875227761,71.97449417813328,54.706239354177264,-0.8035944471702159,-0.842310557730606,-1.6938358497275807,-2.8215184913799636,36.5563230064202,0.4549999237060547,0.18303586801815896,0.8072491645813002,0.26919763972131605,1.3453006894412827,0.5382234021513099,1.0762749270112923,-1.17721544494629,95.70310026173897,36.28325325899886,0.26902576242999154,2,-0.5849995613098145,-0.7974996566772461,-2.0149991512298584,-2.857499122619629,1.5150012969970668,2,0.07592318495343586,1.0,16.524999618530273,1.4444576311416726,16.389999389648438,-1.3589831370555014,16.075000762939453,0.07592318495343586
3377,2013-02-28,17.120000839233402,17.180000305175778,17.0,17.079999923706055,1072097.0,0.011521513203135658,1.2500059604702174,0.14545807641890887,72.4425824917514,57.06810639004283,-0.9486431377048881,-0.9891859272051775,-1.8444461304112458,-2.9768889378099708,36.37123226841891,0.2550010681152308,0.14809614170717467,0.9395007133483908,0.25324545061449655,1.625755976082285,0.5963730819814437,1.282628344715338,-1.29828410211182,95.34887847157844,32.98811711640849,0.34312763136694757,2,-0.6800007820129466,-0.870000839233402,-2.2100007534027135,-3.0350008010864293,1.4349994659423793,3,0.10718452070793338,1.051949210060905,16.924999237060547,1.0,16.524999618530273,1.4444576311416726,16.389999389648438,0.10718452070793338
3378,2013-03-01,17.315000534057614,17.594999313354492,16.84000015258789,17.299999237060547,1370002.0,0.011390168531845823,1.626089264093676,0.3750238413121037,75.83496088626805,60.01851125029773,-1.025768146119816,-1.1680710298187442,-1.9841362436848407,-3.132158265679717,36.128984150241,0.7549991607666016,0.15039239630300472,1.0862504005432108,0.23415769104338224,1.938343110043041,0.6602040457932965,1.512296755293125,-1.3846211114916969,81.27097128130518,17.89605959133287,0.4260463547499148,3,-0.6675009727477992,-0.8075008392333949,-2.162500619888302,-2.847500801086424,1.3949985504150426,4,0.10655496716419322,1.2500059604702174,17.120000839233402,1.051949210060905,16.924999237060547,1.0,16.524999618530273,0.10655496716419322
3379,2013-03-04,17.420000076293945,17.495000839233402,17.334999084472653,17.46500015258789,705893.0,0.006064079641799891,2.0476103976312165,-2.9997457088373283,74.37498609225833,62.79514625492674,-0.9982406669972583,-1.2173464389443112,-2.0332388322586503,-3.1967328582696375,35.80078914262297,0.18000030517578836,0.15740331965741916,1.1162499427795396,0.12576422887775962,2.106735656681318,0.6210070858286514,1.6114927997304296,-1.3231586646491706,88.29435705081589,27.296288579418835,0.4952428569508895,3,-0.7725005149841309,-0.7975006103515625,-2.267500162124634,-2.707500457763672,1.8600006103515625,0,0.09615380193596956,1.626089264093676,17.315000534057614,1.2500059604702174,17.120000839233402,1.051949210060905,16.924999237060547,0.09615380193596956
3380,2013-03-05,17.5,17.584999084472653,17.399999618530273,17.549999237060547,539797.0,0.004592418103081641,2.083351877165778,1.111092273131861,75.65919538584501,65.2905133784147,-0.9631915690578339,-1.2421039547694406,-2.061223720288986,-3.234394376635777,36.25539019610078,0.18499946594237926,0.22557353534079638,1.1207498550415025,0.008273841962800788,2.233225868120204,0.5645118485021534,1.6769878615808533,-1.2533427981842529,90.59412952216209,30.167210151594936,0.5562380065393507,3,-0.8525004386901855,-0.8525004386901855,-2.336250066757202,-2.7875003814697266,1.4750003814697266,1,0.06228572300502222,2.0476103976312165,17.420000076293945,1.626089264093676,17.315000534057614,1.2500059604702174,17.120000839233402,0.06228572300502222
3381,2013-03-06,17.670000076293945,17.905000686645508,17.604999542236328,17.899999618530273,609215.0,0.009714290073939758,1.4999920527696098,4.600061036087586,79.33718768590106,69.91727498255729,-0.9755469381117834,-1.3447999555324053,-2.182930872471479,-3.359280469335843,36.548606586972376,0.4050006866455078,0.3110022897319631,1.2042499065399177,-0.027100479220091955,2.4356002922999274,0.5885747136599129,1.8199250994199225,-1.288508663324322,77.93422605562291,16.541589559967335,0.6156751928800048,3,-0.7724995613098145,-0.867499828338623,-2.476250171661377,-2.9225001335144043,1.4300003051757812,2,0.03452182273445148,2.083351877165778,17.5,2.0476103976312165,17.420000076293945,1.626089264093676,17.315000534057614,0.03452182273445148
3382,2013-03-07,17.674999237060547,17.764999389648438,17.6200008392334,17.75,330409.0,0.00028291798217416897,1.76188919164396,0.3260909226610054,89.47365559149947,73.78913860302386,-0.7813120280054839,-1.2745623156387467,-2.1377773872324006,-3.321871997259821,36.93929346239321,0.14499855041503906,0.3898145581775161,1.1199991226196282,-0.1917732670595953,2.4317715122988517,0.4641129277800147,1.77588531745924,-1.1106867112498158,78.40363058705117,10.121773729069233,0.655886194839612,3,-0.6724987030029297,-0.8724989891052246,-2.3562488555908203,-2.8024988174438477,1.1800003051757812,3,0.04328154625280156,1.4999920527696098,17.670000076293945,2.083351877165778,17.5,2.0476103976312165,17.420000076293945,0.04328154625280156
3383,2013-03-08,17.899999618530273,17.899999618530273,17.649999618530273,17.75,552045.0,0.01272986654494157,2.3333418104599266,-1.999974568943594,90.30300624954953,77.10984415090287,-0.8048507008449128,-1.4266082050075894,-2.3089765596892207,-3.5014484783011284,37.3418605297054,0.25,0.4817882017989312,1.2522495269775398,-0.16571192844457627,2.670210982399656,0.5432687992664818,1.9612302546885978,-1.1748045134193674,99.122622095066,23.77668053045602,0.7089807277110578,3,-0.8974990844726562,-1.0974993705749512,-2.581249237060547,-3.027499198913574,0.5750007629394531,4,0.03659221791085643,1.76188919164396,17.674999237060547,1.4999920527696098,17.670000076293945,2.083351877165778,17.5,0.03659221791085643
3384,2013-03-11,18.010000228881836,18.020000457763672,17.915000915527344,17.989999771118164,487920.0,0.006145285625463792,4.249856952126645,0.1333367241839706,89.87339072546007,79.91927325407403,-0.7385549006127832,-1.452788964817607,-2.3460247462141837,-3.5647647124908826,37.7856348524042,0.12000083923339844,0.6380104943961484,1.2617501258850083,-0.24504570651737012,2.768545958287387,0.5083522096838173,2.0151480420861976,-1.1432284539867794,98.38706204104486,20.098428087129008,0.7533979162011893,3,-0.7075004577636719,-1.1500000953674316,-2.5562503337860107,-3.077500343322754,0.4349994659423828,0,0.03886723190976227,2.3333418104599266,17.899999618530273,1.76188919164396,17.674999237060547,1.4999920527696098,17.670000076293945,0.03886723190976227
3385,2013-03-12,18.239999771118164,18.34000015258789,17.9950008392334,18.06999969482422,781671.0,0.012770657374422845,-1.156260617150759,8.499809269502194,94.7791113899364,82.45311961094104,-0.7819261895917649,-1.6085287260109276,-2.492447550832699,-3.74890307237046,38.02215623147605,0.3449993133544922,0.7619724431710644,1.392249679565431,-0.23408743414751854,3.0185867932783808,0.5790811227089563,2.205418236421906,-1.2117759806214998,86.39451722061906,3.893769295333385,0.813168556856475,3,-0.6499996185302734,-1.2199997901916504,-2.737499952316284,-3.2849998474121094,0.2199993133544922,1,0.05701759476851076,4.249856952126645,18.010000228881836,2.3333418104599266,17.899999618530273,1.76188919164396,17.674999237060547,0.05701759476851076
3386,2013-03-13,18.399999618530273,18.5049991607666,18.25,18.299999237060547,1053300.0,0.008771921569070251,-1.5500061989185272,0.5882372740634362,95.09433459794164,84.96998095607327,-0.7942141371081632,-1.6843747364232158,-2.585114591238364,-3.8639609982113328,38.20905307047195,0.2649993896484375,0.8649965633034249,1.4439995765686042,-0.2949217204827832,3.1829208736199934,0.5745389280429087,2.3134602250942997,-1.161891610099012,88.13562244339367,-0.5603216516383753,0.8694606485256945,3,-0.7274999618530273,-1.2975001335144043,-2.8862497806549072,-3.3849997520446777,0.2049999237060547,2,0.03125004211197813,-1.156260617150759,18.239999771118164,4.249856952126645,18.010000228881836,2.3333418104599266,17.899999618530273,0.03125004211197813
3387,2013-03-14,18.649999618530273,18.68000030517578,18.45499992370605,18.565000534057614,753799.0,0.013586956803424588,2.1034437399700576,0.8499876022812158,95.19407896708394,87.12099407616395,-0.89888783833063,-1.8326186684224055,-2.7646168280895598,-4.065592196179699,39.21723360736485,0.2800006866455078,0.9657466881901264,1.5697496414184577,-0.2826154804308487,3.422114763267766,0.6435670804938027,2.4959322023431127,-1.1838512026786496,97.08731391789517,6.383857464885452,0.926182560924654,3,-0.6424999237060547,-1.4599995613098145,-3.062499761581421,-3.547499656677246,-0.47500038146972656,3,0.02412872772889174,-1.5500061989185272,18.399999618530273,-1.156260617150759,18.239999771118164,4.249856952126645,18.010000228881836,0.02412872772889174
3388,2013-03-15,18.59000015258789,18.75,18.48500061035156,18.739999771118164,756437.0,-0.0032171296069501976,2.1176384790584852,-1.7647204021182281,97.41381578298316,89.68086404180005,-0.7141058315252025,-1.6430281019527122,-2.632718544440934,-3.9546866910968994,41.06049624327588,0.26499938964844105,1.0186597477303607,1.374000167846681,-0.5042198955253205,3.2522202312186845,0.4348901361606785,2.3131101995326837,-0.8810813588714339,80.83832061766184,-9.590170854762277,0.9391100316860014,3,-0.5150003433227539,-1.3650002479553223,-2.872500419616699,-3.435000419616699,-0.48999977111816406,4,0.014254942844180052,2.1034437399700576,18.649999618530273,-1.5500061989185272,18.399999618530273,-1.156260617150759,18.239999771118164,0.014254942844180052
3389,2013-03-18,18.69499969482422,18.75,17.81999969482422,18.40999984741211,750418.0,0.005648173285340841,3.7088568476150927,-1.9000038147069669,97.37993485027307,92.09427953784758,-0.6919979533229537,-1.610881478691688,-2.6569915450219526,-4.007173808615406,42.246244568508615,0.9300003051757812,1.0660491329517399,1.3394997119903564,-0.5431713397801623,3.222170763760875,0.39816418610509885,2.280835237875614,0.05500030517578125,94.08599063143474,4.66712903048203,0.9413355258852593,3,-0.5174999237060547,-1.4699997901916504,-2.958749771118164,-3.5299997329711914,-0.30999946594237926,0,-0.011767815830208361,2.1176384790584852,18.59000015258789,2.1034437399700576,18.649999618530273,-1.5500061989185272,18.399999618530273,-0.011767815830208361
3390,2013-03-19,18.309999465942386,18.600000381469727,18.104999542236328,18.600000381469727,823060.0,-0.02059375422126486,2.4137881139670094,-1.0175476168167883,80.43957057400735,92.21676652541494,-0.20117153584167724,-1.1103267346750272,-2.2079364202789336,-3.5695305776090294,42.910901408197674,0.5900001525878906,1.0819044046861919,0.8449995517730748,-0.9892331318390752,2.6792322353852267,-0.0721167900330002,1.7621158935791499,0.44000053405761363,52.688130142661805,-34.45134597805048,0.9171163418060758,3,-0.12499904632568715,-1.084999561309818,-2.5737495422363317,-3.144999504089359,0.07500076293945312,1,0.0073730329229633185,3.7088568476150927,18.69499969482422,2.1176384790584852,18.59000015258789,2.1034437399700576,18.649999618530273,0.0073730329229633185
3391,2013-03-20,18.21500015258789,18.46999931335449,18.11000061035156,18.290000915527344,491804.0,-0.005188384277738489,-1.5263080403152856,0.2586225040119997,75.1724289128099,90.62774133889388,-0.023170604377725112,-0.8871489835041935,-2.0535011448035334,-3.4214272261497953,43.589687869693364,0.3599987030029297,1.102111958152726,0.6397502422332764,-1.0882434434284,2.367743927894951,-0.22424660059756008,1.5037470850641128,0.5349998474121094,42.473153564074586,-41.8256653052729,0.8639968428308376,3,-0.015000343322753906,-0.9900002479553223,-2.4612503051757812,-3.0500001907348633,0.2350006103515625,2,0.013450394171419022,2.4137881139670094,18.309999465942386,3.7088568476150927,18.69499969482422,2.1176384790584852,18.59000015258789,0.013450394171419022
3392,2013-03-21,18.024999618530273,18.299999237060547,17.850000381469727,18.25,670410.0,-0.010430992723907462,1.7692334779010874,2.999974568943594,66.35943971366899,87.96734505712938,0.24775239707074093,-0.5567561574073245,-1.8087543841940708,-3.1788883751407404,44.96745171021853,0.4499988555908203,1.110701076493818,0.3424997329711914,-1.1986326005552321,1.883632066497615,-0.42806643379202214,1.113065899734405,0.7064003753662114,22.042995315717366,-60.051280624978475,0.7705661667632123,3,0.26000022888183594,-0.7999997138977051,-2.2174997329711914,-2.857499599456787,0.8850002288818359,3,0.03217752765496851,-1.5263080403152856,18.21500015258789,2.4137881139670094,18.309999465942386,3.7088568476150927,18.69499969482422,0.03217752765496851
3393,2013-03-22,18.25,18.34000015258789,17.93000030517578,17.950000762939453,443997.0,0.012482684395644483,-1.411762725936564,-1.3333276819395583,68.12227692548593,85.55055463491004,0.0867425807030422,-0.6434461463166912,-1.9760712021544862,-3.3502272169575864,46.40728769502737,0.4099998474121094,1.1008905446318806,0.4587501525878892,-0.9010597409711281,1.8185600461469065,-0.22115479419161943,1.1386550993673978,0.46317198791503955,46.23657678203729,-33.62458335731773,0.6799049467795086,3,0.034999847412109375,-1.0250000953674316,-2.442500114440918,-3.0824999809265137,0.8250007629394531,4,-0.0041096308459974695,1.7692334779010874,18.024999618530273,-1.5263080403152856,18.21500015258789,2.4137881139670094,18.309999465942386,-0.0041096308459974695
3394,2013-03-25,18.434999465942386,18.59499931335449,18.34000015258789,18.459999084472656,773871.0,0.010136957037939043,-1.3721045767869011,-0.08333227369249735,69.51983365042862,82.74396821940917,-0.03534808055182381,-0.7034502311275617,-2.0974690532803173,-3.478028526581763,47.265006706107634,0.34499931335448863,1.0803215510157287,0.5414996147155797,-0.6746161568528031,1.7576153862839625,-0.06655827106861167,1.1495575004997711,0.2603090761108362,77.99987792968798,-0.48282917487959764,0.6080578857841912,3,-0.149999618530277,-1.209999561309818,-2.639999389648441,-3.2674994468689,0.5650005340576136,0,-0.018171906383374292,-1.411762725936564,18.25,1.7692334779010874,18.024999618530273,-1.5263080403152856,18.21500015258789,-0.018171906383374292
3395,2013-03-26,18.405000686645508,18.549999237060547,18.290000915527344,18.48500061035156,411816.0,-0.0016272731307803712,1.47620777663739,3.200045777066003,66.29715089979592,79.54428114183743,0.02292865974007441,-0.5537773806996142,-1.997747857627303,-3.392421239015169,48.487993140576066,0.2599983215332031,1.0324877788540618,0.41750078201294016,-0.6325191149173648,1.4675206789432451,-0.10750916645221054,0.9425107304780909,0.27280167846313574,74.49679206541867,-3.8877741826793084,0.5250099484651525,3,-0.12000083923339844,-1.1800007820129395,-2.5937507152557373,-3.2375006675720215,0.7249984741210938,1,-0.001086686064520559,-1.3721045767869011,18.434999465942386,-1.411762725936564,18.25,1.7692334779010874,18.024999618530273,-0.001086686064520559
3396,2013-03-27,18.209999084472656,18.5,18.13999938964844,18.5,426470.0,-0.010595033680946497,1.4827549919759824,3.625014901175566,60.940693541693285,75.73834942790515,0.21025491980611122,-0.27149024899713226,-1.7388491187269182,-3.1427796926717875,48.69719967326167,0.36000061035155895,0.9787887895051703,0.15824918746948313,-0.7679894381223065,1.0844878130612727,-0.3048701253264099,0.6213685002653762,0.4506472272302986,48.3220428373198,-28.81835968517143,0.4631193127958943,3,0.07500076293945312,-0.9849991798400879,-2.3987491130828857,-3.04249906539917,0.8200016021728516,2,0.009610167666532332,1.47620777663739,18.405000686645508,-1.3721045767869011,18.434999465942386,-1.411762725936564,18.25,0.009610167666532332
3397,2013-03-28,18.95499992370605,19.11000061035156,18.26000022888184,18.26000022888184,833868.0,0.04091163518336716,-1.4460453372852562,-2.396543105942992,67.79089799126922,72.4469141177147,-0.5441555818881412,-0.9190911434427136,-2.4141693592821447,-3.828972251604476,48.94528578913101,0.9000015258789027,0.904500950863941,0.8115000724792445,-0.08931285650731269,1.7123130014658017,0.3610936079859677,1.2619065369725213,-1.1350002288818324,86.86435198655154,11.988002239808623,0.4504064644932778,3,-0.4899997711181605,-1.549999713897705,-3.1324999332427943,-3.787499904632565,0.020000457763675428,3,-0.02664200278550366,1.4827549919759824,18.209999084472656,1.47620777663739,18.405000686645508,-1.3721045767869011,18.434999465942386,-0.02664200278550366
3398,2013-04-02,19.15999984741211,19.299999237060547,18.825000762939453,18.850000381469727,1036206.0,0.010815084385712659,-1.6388899190963373,0.4460425928975291,68.7908467195779,69.27034876985968,-0.7373369864914814,-1.031675790265723,-2.539222326217242,-3.972336923983253,48.7036995380368,0.47499847412109375,0.8039791674713435,0.9242500305175767,0.0030250243128477905,1.8454750367223056,0.46363752741521225,1.3848625336199412,-1.3142001342773426,87.93108551171207,15.36655440072849,0.46061250310236396,4,-0.5850000381469727,-1.565000057220459,-3.3299999237060547,-3.992499828338623,-0.19000053405762074,1,-0.013048016805374152,-1.4460453372852562,18.95499992370605,1.4827549919759824,18.209999084472656,1.47620777663739,18.405000686645508,-0.013048016805374152
3399,2013-04-03,19.09499931335449,19.325000762939453,19.03499984741211,19.184999465942386,887920.0,-0.0033925122429685484,-1.7619255222524977,-0.29032357302391404,64.7668291371669,67.52893305465517,-0.6812726415073449,-0.8798655838213598,-2.397089167759251,-3.84489453251917,48.461263655934,0.29000091552734375,0.67633695447104,0.7754995346069293,-0.1379893951723723,1.688988464386231,0.3187550697172803,1.2322439994965784,-1.1910316192626915,80.59061746517648,9.371671317675492,0.4567444648896502,4,-0.5074987411498988,-1.3824987411498988,-3.264999389648434,-3.9274992942810023,0.04500007629395242,2,-0.00104731872920516,-1.6388899190963373,19.15999984741211,-1.4460453372852562,18.95499992370605,1.4827549919759824,18.209999084472656,-0.00104731872920516
3400,2013-04-04,18.59000015258789,19.114999771118164,18.43000030517578,19.100000381469727,716083.0,-0.026446670800004513,1.5370397188421665,5.666659602424001,52.932107214193486,65.05778619925336,-0.1479354936781121,-0.3046383449504866,-1.8256827874076151,-3.279756137760959,47.459270062323014,0.6849994659423828,0.5591927868619848,0.2160003662109382,-0.6182506582589049,1.0502513906807813,-0.20112514602398335,0.6331258784458598,-0.600770474365234,37.9747039186712,-29.81950591636531,0.41712551223492195,4,-0.0024995803833007812,-0.8774995803833008,-2.71250057220459,-3.387500286102295,0.4850006103515625,3,0.02205485981962374,-1.7619255222524977,19.09499931335449,-1.6388899190963373,19.15999984741211,-1.4460453372852562,18.95499992370605,0.02205485981962374
3401,2013-04-05,18.280000686645508,18.684999465942386,18.03499984741211,18.63999938964844,648648.0,-0.0166756031951526,1.8888945403065878,0.705879493019488,44.3939542814207,62.61717670678132,0.1924970605464793,0.05629002245117931,-1.4508644073121069,-2.9238227589531167,45.67361839348298,0.649999618530277,0.42217569009170575,-0.12449913024902415,-0.8923389391880292,0.6433406786899809,-0.5084190347185249,0.2594207742204766,1.0450000762939453,18.992299639821862,-43.23363841945637,0.38391990446950186,4,0.3474998474121094,-0.3250007629394531,-2.3000009059906006,-3.0500006675720215,0.7950000762939453,4,0.046498820688888776,1.5370397188421665,18.59000015258789,-1.7619255222524977,19.09499931335449,-1.6388899190963373,19.15999984741211,0.046498820688888776
3402,2013-04-08,18.440000534057614,18.59499931335449,18.25,18.36000061035156,532702.0,0.00875272655372461,-1.2999866486105327,-0.22222281091219057,47.79412300941496,60.35849293832899,0.10902050596033419,-0.04580787624746918,-1.5580015342955527,-3.037370154861918,43.791467889622716,0.34499931335448863,0.36187964064372125,-0.0027493476867697098,-0.6895149514035346,0.6840162560299952,-0.34613214954515215,0.3406334541716127,0.8592002105712915,31.395379783892842,-27.299893904651945,0.3433828018583826,4,0.23999977111816762,-0.35750007629394176,-2.206250905990597,-2.9825005531311,0.7600002288818395,0,0.03199566895338202,1.8888945403065878,18.280000686645508,1.5370397188421665,18.59000015258789,-1.7619255222524977,19.09499931335449,0.03199566895338202
3403,2013-04-09,18.55500030517578,18.739999771118164,18.364999771118164,18.600000381469727,603697.0,0.0062364299234032305,1.3077004337032625,-0.5625014901175405,47.94722293382675,57.9615361920399,0.04675123717281693,-0.11512303283285164,-1.612231913770529,-3.1050166746682883,41.74511104746388,0.375,0.32897863322485676,0.07950038909912038,-0.5590661368002827,0.7180669149985235,-0.23978287385058294,0.3987836520488237,0.7189164215087871,40.31008439642069,-13.333955760755181,0.3192832629497023,4,0.125,-0.4724998474121094,-2.2100002765655518,-2.997499942779543,0.9650001525878906,1,0.022635411985242104,-1.2999866486105327,18.440000534057614,1.8888945403065878,18.280000686645508,1.5370397188421665,18.59000015258789,0.022635411985242104
3404,2013-04-10,18.709999084472656,18.774999618530273,18.489999771118164,18.709999084472656,497798.0,0.008353477593511016,3.3845770122362744,-0.0,56.28930534687664,56.849553352826646,-0.07279135012271354,-0.22660914943667265,-1.7103383960648415,-3.2160703004155557,39.473160432917034,0.2849998474121094,0.34037071063795565,0.1994992256164565,-0.4075981340089818,0.8065965852418948,-0.10404945419626443,0.5030479054291774,0.5391393046264632,62.49993377261224,8.3741445202648,0.3035486798127199,4,-0.029998779296875,-0.37999916076660156,-2.1324994564056396,-2.9449992179870605,0.6900005340576172,2,0.013896325045660074,1.3077004337032625,18.55500030517578,-1.2999866486105327,18.440000534057614,1.8888945403065878,18.280000686645508,0.013896325045660074
3405,2013-04-11,19.280000686645508,19.364999771118164,18.78499984741211,18.78499984741211,728782.0,0.03046507910552987,-1.343430062075423,100.0,64.56908801616468,57.252708294434576,-0.5650416249764341,-0.753324946032059,-2.219680977034603,-3.7354121484371845,37.1027520272044,0.6550006866455078,0.3455134462396572,0.7175007820129409,0.03453891198349268,1.400462652042389,0.376019846998215,1.0589817170276667,-1.2450008392333984,93.6090910264261,36.43919585498828,0.34148093501472443,4,-0.5800008773803711,-0.8975009918212891,-2.645001173019409,-3.515000820159912,0.23999977111816406,3,-0.00726147780140074,3.3845770122362744,18.709999084472656,1.3077004337032625,18.55500030517578,-1.2999866486105327,18.440000534057614,-0.00726147780140074
3406,2013-04-12,18.975000381469727,19.43000030517578,18.7549991607666,19.28499984741211,746329.0,-0.01581951733990561,1.2500023841842751,-0.626260485583166,62.599478084718626,56.6758838603734,-0.15658011351973045,-0.4248189928501347,-1.8630850878966783,-3.381809703657435,34.48282003247736,0.6750011444091797,0.32584306867897084,0.38375043869018555,-0.3185456987469131,1.0860465761272842,0.03260236997163801,0.7348985074087331,-0.9134005355834951,61.440694404034524,-0.16539084264869786,0.3511480687185488,4,-0.24250030517578125,-0.4575004577636719,-2.327500820159912,-3.210000514984131,0.6049995422363246,4,0.005270112224471157,-1.343430062075423,19.280000686645508,3.3845770122362744,18.709999084472656,1.3077004337032625,18.55500030517578,0.005270112224471157
3407,2013-04-15,19.100000381469727,19.23500061035156,18.76499938964844,19.084999084472656,1029307.0,0.006587615150831283,2.298233872964703,-0.04839136400273182,61.58038642778553,55.8747216057298,-0.2892684321121415,-0.5421750964694354,-1.9247854012479557,-3.453793849931998,31.564046269098522,0.4700012207031179,0.32611663238154875,0.4862504005432129,-0.25189019471730845,1.2243909958037342,0.117180102912954,0.8553206981734718,-0.9836645172119134,69.01410720905784,5.238175157408804,0.3690702976302601,4,-0.36750030517578125,-0.5749998092651367,-2.25,-3.179999828338623,0.404998779296875,0,-0.0013088805251819657,1.2500023841842751,18.975000381469727,-1.343430062075423,19.280000686645508,3.3845770122362744,18.709999084472656,-0.0013088805251819657
3408,2013-04-16,18.854999542236328,19.11000061035156,18.7549991607666,19.075000762939453,801465.0,-0.012827268813622172,1.4482781300150311,-14.665479974570884,55.63002564436905,54.85952121764115,-0.10290305917305531,-0.29123500808908886,-1.6336621155182627,-3.157541780308211,28.41617906021249,0.3550014495849574,0.351620381433829,0.22799959182739116,-0.517819755556161,0.9738189392109433,-0.14491008186438492,0.6009092655191672,-0.6861171003417965,38.82974082393356,-22.190780788383535,0.37290967369177663,4,-0.12249946594238281,-0.3149995803833008,-1.9524991512298584,-2.9349989891052246,0.30500030517578125,1,0.01829759899650507,2.298233872964703,19.100000381469727,1.2500023841842751,18.975000381469727,-1.343430062075423,19.280000686645508,0.01829759899650507
3409,2013-04-17,18.475000381469727,18.959999084472656,18.440000534057614,18.920000076293945,1247574.0,-0.020153761336105136,-1.0194142395780725,2.022714662227771,50.85783901236785,54.62904697299386,0.20104220566068776,0.07529784230702319,-1.1971428708597784,-2.732691063211078,27.31346999104558,0.5199985504150426,0.2802645482054622,-0.14099960327148509,-0.889082175233554,0.6070829686905839,-0.5150408892525213,0.23304168270955117,-0.25567322504394596,3.535338939783987,-53.47628914071841,0.37404128598103537,4,0.25749969482421875,0.14999961853027344,-1.5724999904632568,-2.554999828338623,-0.8999996185302734,2,0.05656292583041411,1.4482781300150311,18.854999542236328,2.298233872964703,19.100000381469727,1.2500023841842751,18.975000381469727,0.05656292583041411
3410,2013-04-18,18.44499969482422,18.65999984741211,17.6299991607666,18.575000762939453,1425115.0,-0.0016238531001925294,5.8666887071958085,0.2921374320640527,53.00128423239345,55.58541696754639,0.23279212372478852,0.12219603168668414,-1.112062033868959,-2.6589151391564787,25.892187310738755,1.0300006866455078,0.18089183551283128,-0.17775030136108327,-0.9165864155590846,0.561085812836918,-0.5471683584600839,0.1916677557379174,0.9850006103515625,45.27777866080899,-12.302904548276267,0.36941805709900144,4,0.08500003814697266,0.08500003814697266,-1.3637497425079346,-2.467499256134033,-0.4949989318847656,3,0.051775545649590526,-1.0194142395780725,18.475000381469727,1.4482781300150311,18.854999542236328,2.298233872964703,19.100000381469727,0.051775545649590526
3411,2013-04-19,18.459999084472656,18.75,18.30500030517578,18.5,686023.0,0.0008131954403147734,-1.542866485013624,0.30769682208985005,42.22918489427544,54.967090510308665,0.27492155686560693,0.1333282597322878,-1.0690594433684026,-2.630964864071185,24.328855104659773,0.44499969482421875,0.09793308937771172,-0.17500085830688406,-0.8932078388506568,0.5432061222368887,-0.5341043485787687,0.18410263196500054,0.9340011978149398,51.713344179264574,-2.0737943012865188,0.3591034902718861,4,0.07000064849853516,0.07000064849853516,-1.154999017715454,-2.3224987983703613,-0.45999908447265625,4,0.05742152902827713,5.8666887071958085,18.44499969482422,-1.0194142395780725,18.475000381469727,1.4482781300150311,18.854999542236328,0.05742152902827713
3412,2013-04-22,18.604999542236328,18.934999465942386,18.46999931335449,18.540000915527344,685297.0,0.007854846422264306,-3.536546334201624,-1.6249284760633225,41.1199951171875,54.20850964179319,0.17409557742572446,0.0358456957259321,-1.1515652563532086,-2.733013823713332,23.45398689227691,0.4750003814697301,0.09424148021663825,-0.059000396728514204,-0.7178879201795176,0.5998871267224892,-0.38844415845401414,0.27044336499698574,0.7537207176208476,65.87833962886657,15.732293173996723,0.32944376172550155,4,-0.07499980926513672,-0.07499980926513672,-1.2174999713897705,-2.3849997520446777,-0.8500003814697266,0,0.05240528919424681,-1.542866485013624,18.459999084472656,5.8666887071958085,18.44499969482422,-1.0194142395780725,18.475000381469727,0.05240528919424681
3413,2013-04-23,18.174999237060547,18.475000381469727,17.709999084472656,18.209999084472656,1220299.0,-0.023112083620298485,1.7079574916279572,-0.5384705675215682,36.81948228324406,52.045195968056234,0.6085160610806284,0.484794711874887,-0.6677753124803019,-2.2645214805661276,22.886395037007993,0.8950004577636719,0.1399109019177196,-0.4852506637573235,-1.154826355313677,0.18432502779903004,-0.8200385095355003,-0.15046281797914673,1.1491466008148166,40.97745169603458,-5.097898306736539,0.33478784577817733,4,0.35500049591064453,0.35500049591064453,-0.576249361038208,-1.7699990272521973,-1.029998779296875,1,0.07317744041463614,-3.536546334201624,18.604999542236328,-1.542866485013624,18.459999084472656,5.8666887071958085,18.44499969482422,0.07317744041463614
3414,2013-04-24,18.100000381469727,18.290000915527344,18.06999969482422,18.19499969482422,803453.0,-0.004126484662397734,-1.8387128530117516,2.714277929155313,41.993466394817496,49.536793565684334,0.6569749272918486,0.5622355698988457,-0.5372985767108425,-2.147563145935866,21.831912120211957,0.220001220703125,0.16053146966013898,-0.5434995651245131,-1.2524061625091463,0.16540703226012,-0.8979528638168297,-0.18904626643219657,1.1902625228634633,36.01541078872126,-10.626722391510931,0.35445329869231673,4,0.42999935150146484,0.42999935150146484,-0.450000524520874,-1.515000343322754,-1.5599994659423793,2,0.058563505171391084,1.7079574916279572,18.174999237060547,-3.536546334201624,18.604999542236328,-1.542866485013624,18.459999084472656,0.058563505171391084
3415,2013-04-25,18.38500022888184,18.53499984741211,18.18000030517578,18.18000030517578,776676.0,0.01574584759146669,-2.463411457121856,-2.1579095307888823,51.72981132644641,48.3290528147652,0.2588935966233805,0.29055754810309864,-0.7704244673827496,-2.3881211005537466,20.7102650204913,0.4349994659423828,0.1799659358055159,-0.2574996948242152,-0.9678777830752523,0.4528783934268219,-0.612688738949732,0.09768934930130158,0.8720574005800188,55.102117078472325,4.7574715636525085,0.3551890441255184,4,0.04749965667724254,0.14499950408935192,-0.6837503910064733,-1.8000001907348668,-1.5149993896484375,3,-0.044057626100538205,-1.8387128530117516,18.100000381469727,1.7079574916279572,18.174999237060547,-3.536546334201624,18.604999542236328,-0.044057626100538205
3416,2013-04-26,18.38500022888184,18.57999992370605,18.30500030517578,18.44499969482422,658375.0,0.0,-1.5000043348967538,-0.2926804305957219,49.04347295346479,46.93606242872956,0.18595606276654664,0.32078735306879835,-0.7169974328875384,-2.3440263701404582,19.999543084523317,0.2749996185302699,0.15403730933723025,-0.2662497520446756,-0.9582710068352185,0.4257715027458673,-0.6122603794399488,0.07976087535059762,0.8395162312061153,55.102117078472325,2.2630063722770117,0.3460106273952722,4,-0.015000343322757459,0.14499950408935192,-0.6800000667572057,-1.8000001907348668,-1.2800006866455114,4,-0.023660563531515577,-2.463411457121856,18.38500022888184,-1.8387128530117516,18.100000381469727,1.7079574916279572,18.174999237060547,-0.023660563531515577
3417,2013-04-29,18.450000762939453,18.670000076293945,18.44499969482422,18.48500061035156,934744.0,0.003535519893848038,-8.999576163431382,0.5833359824522117,48.141601524258085,46.104015304272785,0.02129630039945596,0.22768736847842064,-0.7244574262125454,-2.3658629365431167,18.150598728576217,0.2849998474121058,0.04023167266210592,-0.1759992599487319,-0.8581367277307059,0.5061382078332421,-0.5170679938397207,0.1650694739422569,0.7426253511620757,77.08342853509816,21.72344050748724,0.3410687338909877,4,-0.15500164031982422,0.07999897003173828,-0.7375009059906006,-1.830000877380371,-1.4900016784668004,0,-0.02439028424559042,-1.5000043348967538,18.38500022888184,-2.463411457121856,18.38500022888184,-1.8387128530117516,18.100000381469727,-0.02439028424559042
3418,2013-04-30,18.90999984741211,18.98500061035156,18.63500022888184,18.63500022888184,1433737.0,0.02493219866942531,-1.5454608507480425,-7.857166212534756,53.19489927618276,46.36368866691888,-0.48062319141297394,-0.26561987125047537,-1.1110353524663275,-2.78126151530714,15.820993240209383,0.5349998474121058,-0.039784599813582844,0.2964998245239272,-0.35280828193046077,0.9458079309783152,-0.028154228703268558,0.621153877751123,0.25137372762272037,91.80320350868452,35.803630552968706,0.32465405322719426,4,-0.6024999618530273,-0.38000011444091797,-1.1549999713897705,-2.182499885559082,-2.0849990844726562,1,-0.06107883109282908,-8.999576163431382,18.450000762939453,-1.5000043348967538,18.38500022888184,-2.463411457121856,18.38500022888184,-0.06107883109282908
3419,2013-05-02,19.075000762939453,19.21999931335449,18.80500030517578,18.915000915527344,1121853.0,0.008725590526640126,-1.184199166792131,0.5818184340299286,46.238534036544095,45.61227197849118,-0.6163828366238633,-0.4555522481603269,-1.2001511285124806,-2.900728685134087,13.483819494015808,0.4149990081787074,-0.12459073786795116,0.4625006675720229,-0.1837396658395356,1.1087410009835814,0.13938050086624187,0.7856208342778039,-1.4450016021728516,86.05781839456141,33.37740015587876,0.3231201667057801,5,-0.6100015640258789,-0.5450010299682617,-1.3200008869171143,-2.347500801086426,-2.125,3,-0.10117956634243241,-1.5454608507480425,18.90999984741211,-8.999576163431382,18.450000762939453,-1.5000043348967538,18.38500022888184,-0.10117956634243241
3420,2013-05-03,19.0,19.104999542236328,18.649999618530273,18.915000915527344,994155.0,-0.003931887808108048,2.0847643924895256,0.5312447845886084,50.500994190806665,46.53136190032798,-0.5077739661087968,-0.3670808370327876,-1.0555033430214422,-2.781126055088283,12.697239449102115,0.4549999237060547,-0.17082123599288224,0.3669999122619636,-0.30185159913707693,1.0358514236610041,0.032574156562443335,0.7014256679614839,-1.3382008361816418,75.95633313391299,23.376751749387466,0.3344257556995201,5,-0.5350008010864258,-0.4700002670288086,-1.2450001239776611,-2.2725000381469727,-2.094999313354492,4,-0.1294736360248765,-1.184199166792131,19.075000762939453,-1.5454608507480425,18.90999984741211,-8.999576163431382,18.450000762939453,-0.1294736360248765
3421,2013-05-06,19.1299991607666,19.26000022888184,19.024999618530273,19.024999618530273,671400.0,0.006842061092979135,-3.476221616712148,1.2353020375190737,50.59997558593749,47.584693063522415,-0.5953459296395884,-0.45338022427083047,-1.1093627179023215,-2.8682685322202772,12.913185113981601,0.2600002288818395,-0.1643871079499455,0.45449914932250834,-0.22779508671967363,1.1367933853646903,0.11335203130141736,0.7956462673435993,-1.4370359939575224,84.0489591500014,32.16239178157361,0.3411471180210917,5,-0.6449995040893555,-0.5999994277954102,-1.3749992847442627,-2.402499198913574,-2.0899982452392543,0,-0.1181389660574681,2.0847643924895256,19.0,-1.184199166792131,19.075000762939453,-1.5454608507480425,18.90999984741211,-0.1181389660574681
3422,2013-05-07,19.030000686645508,19.270000457763672,18.76499938964844,19.270000457763672,944160.0,-0.005227311997283213,3.2083462476853213,-2.285722070844687,53.71552696734502,49.46203136175586,-0.47910403070683927,-0.32350009653555745,-0.9286256780237423,-2.7261984565363093,12.952855118724854,0.5050010681152308,-0.16648235422426794,0.32500066757202006,-0.3653922765911801,1.0153936117352202,-0.02019580450958003,0.6701971396536202,-1.2743560373535168,62.204774076888434,8.308597410423431,0.345196472081601,5,-0.3600006103515625,-0.5000009536743164,-1.275000810623169,-2.3025007247924805,-2.070001602172855,1,-0.1011561258513285,-3.476221616712148,19.1299991607666,2.0847643924895256,19.0,-1.184199166792131,19.075000762939453,-0.1011561258513285
3423,2013-05-08,18.975000381469727,19.299999237060547,18.905000686645508,19.149999618530273,821772.0,-0.00289018934268237,-1.507938237965486,0.7291641831374326,62.31527834152648,51.72001046694575,-0.3337913368604184,-0.24814356174208996,-0.7981476766381199,-2.6243089445893304,12.731611408062216,0.39499855041503906,-0.12326419269453126,0.24900035858154368,-0.4477034236348416,0.945704140797929,-0.09935153252665074,0.5973522496897381,-1.1284943836694339,50.0001467192117,-9.84224542216765,0.34835189110819315,5,-0.2350006103515625,-0.44500064849853516,-1.0400002002716064,-2.0450000762939453,-2.1849994659423793,2,-0.10619242458434142,3.2083462476853213,19.030000686645508,-3.476221616712148,19.1299991607666,2.0847643924895256,19.0,-0.10619242458434142
3424,2013-05-09,18.96999931335449,19.05500030517578,18.709999084472656,19.01000022888184,655023.0,-0.0002635608966902181,4.307667478505825,0.22857765667578991,63.09226529375548,52.98250535220232,-0.215013778490583,-0.2346983059952059,-0.7263257394448637,-2.5722910572381075,12.50555222033816,0.345001220703125,-0.08438353029072232,0.23099927902221395,-0.4740996507295847,0.9360982087740126,-0.12155018585368538,0.5835487438981133,-1.007213856413376,49.23075117301955,-11.939506106228087,0.3525494648758995,5,-0.16749954223632457,-0.43999958038329723,-0.8849995136260951,-1.8849997520446742,-2.2099990844726527,3,-0.11307320126812026,-1.507938237965486,18.975000381469727,3.2083462476853213,19.030000686645508,-3.476221616712148,19.1299991607666,-0.11307320126812026
3425,2013-05-10,19.13999938964844,19.26499938964844,19.0,19.020000457763672,1371318.0,0.008961522532806576,-2.312495529647423,-2.999904634750653,65.74074891696145,54.83775823703528,-0.29799158446887475,-0.43819098862807593,-0.8305039560802108,-2.6942076359652596,11.167770581617592,0.2950000762939524,0.018897290164296976,0.40799942016601776,-0.2769777423428721,1.0929765826749076,0.06551083891157106,0.7504880014204645,-1.0702368302977732,72.88138880806966,10.080536131343592,0.34248858125444576,5,-0.26749992370605824,-0.6099996566772496,-0.9899988174438512,-2.0424990653991735,-2.159999847412113,4,-0.11441999459484897,4.307667478505825,18.96999931335449,-1.507938237965486,18.975000381469727,3.2083462476853213,19.030000686645508,-0.11441999459484897
3426,2013-05-13,19.075000762939453,19.184999465942386,18.93000030517578,19.100000381469727,1083271.0,-0.0033959576165996097,1.6154056829852201,-0.20833200877387564,61.298117041626014,56.299593294520605,-0.1394924802321782,-0.38505861263316277,-0.7119768114174434,-2.5826120281045455,9.615638924168547,0.2549991607666051,0.10836945371522333,0.3380007743835449,-0.35584745379189187,1.0318490025589817,-0.008923339704175248,0.6849248884712651,-0.9068192693719936,61.86467526589726,-0.5243042987288504,0.34692411408771895,5,-0.10750102996826172,-0.5450010299682617,-0.9250001907348633,-1.9775004386901855,-2.0900001525878906,0,-0.11376146733949322,-2.312495529647423,19.13999938964844,4.307667478505825,18.96999931335449,-1.507938237965486,18.975000381469727,-0.11376146733949322
3427,2013-05-14,19.075000762939453,19.190000534057614,18.924999237060547,19.190000534057614,755422.0,0.0,3.6087273812882663,4.600061036087444,77.27281134330681,58.974916857534396,-0.04639139484359944,-0.40794300100836267,-0.6636310976457196,-2.536340345678564,7.983467311086362,0.26500129699706676,0.14673546200223342,0.3392507553100579,-0.35192893295104355,1.0304304435711593,-0.006339088820492833,0.6848405994406086,-0.8162738498925464,61.86467526589726,-3.099178303382672,0.34558984413055016,5,-0.10000133514404297,-0.5450010299682617,-0.7837505340576172,-1.827500343322754,-2.1000003814697266,1,-0.10668412928013493,1.6154056829852201,19.075000762939453,-2.312495529647423,19.13999938964844,4.307667478505825,18.96999931335449,-0.10668412928013493
3428,2013-05-15,19.200000762939453,19.38500022888184,19.09000015258789,19.1200008392334,984607.0,0.006553079685472918,-3.2142477622921177,-0.6956528950292952,82.35297417560383,62.98763242854102,-0.14072772370667153,-0.5331036384685461,-0.7441224738408323,-2.61003992305287,6.423059056616956,0.30999946594238637,0.20396577846999975,0.44700069427490163,-0.2733167046461773,1.1673180931959806,0.08684199481436394,0.8071593937354393,-0.8579720639714559,72.59271817912054,3.803205252081682,0.3601586994605389,5,-0.18250083923339844,-0.6700010299682617,-0.8187503814697266,-1.9000005722045898,-2.700000762939453,2,-0.11666674945089239,3.6087273812882663,19.075000762939453,1.6154056829852201,19.075000762939453,-2.312495529647423,19.13999938964844,-0.11666674945089239
3429,2013-05-16,19.520000457763672,19.559999465942386,19.21999931335449,19.274999618530273,1035490.0,0.0166666501098216,1.0923159988966662,3.0625134110578642,82.7089647651428,66.56629582568948,-0.4369119215898962,-0.812455451866505,-1.018362416001107,-2.87723579866676,5.782943620545862,0.35999870300293324,0.27441618265551426,0.7147503852844252,-0.06943219280767465,1.4989329633765252,0.3226590962383753,1.1068416743304752,-1.073674605804289,93.7009458643585,22.222524658864486,0.3920912890460497,5,-0.38500118255615234,-0.9250011444091797,-1.1387500762939453,-2.197500228881836,-3.090000152587894,3,-0.13985653064626458,-3.2142477622921177,19.200000762939453,3.6087273812882663,19.075000762939453,1.6154056829852201,19.075000762939453,-0.13985653064626458
3430,2013-05-17,19.399999618530273,19.59000015258789,19.36000061035156,19.56999969482422,724882.0,-0.0061475838329537735,1.190461485363473,-0.6938754855937284,77.35848086584369,69.53946307901239,-0.28407801293126056,-0.6505964343125967,-0.8556318085964421,-2.7075467784335707,5.872158859957935,0.22999954223633168,0.2939559456147194,0.5469995498657241,-0.26076819231130344,1.3547672920427516,0.14311567877721032,0.9508834209542378,-0.8200329328929286,71.42853045443594,-2.0337509389023722,0.40388387108851326,5,-0.25,-0.7899999618530273,-0.8949995040893555,-2.027499198913574,-3.3899993896484375,4,-0.13608244544122527,1.0923159988966662,19.520000457763672,-3.2142477622921177,19.200000762939453,3.6087273812882663,19.075000762939453,-0.13608244544122527
3431,2013-05-20,19.520000457763672,19.63500022888184,19.475000381469727,19.61000061035156,490680.0,0.006185610391392871,1.2857220708446213,0.5294124246877911,78.01046545302009,72.23890068853184,-0.3832412696082059,-0.7242453299721809,-0.9361079132132382,-2.7800102952547334,6.186959432482827,0.23500061035156605,0.3317987841182273,0.6140003204345703,-0.22373862208266715,1.4517392629518078,0.19513084917595336,1.0328697916931873,-0.7986290867532517,83.80287176456325,10.352560404902718,0.4188694712586184,5,-0.3475008010864258,-0.8875007629394531,-0.9787507057189941,-2.012500762939453,-3.405000686645508,0,-0.1301229946701723,1.190461485363473,19.399999618530273,1.0923159988966662,19.520000457763672,-3.2142477622921177,19.200000762939453,-0.1301229946701723
3432,2013-05-21,19.57999992370605,19.63999938964844,19.46999931335449,19.6200008392334,875484.0,0.0030737430602116866,3.250107291020734,0.44445386343412646,72.18542962705628,73.33558416470183,-0.39897528933023096,-0.7456867358386496,-0.9552316936464713,-2.7912417639042992,6.789786667862884,0.17000007629395242,0.3655308343324144,0.6252497673034618,-0.2513133912212808,1.5018129258282045,0.18696818804108872,1.063531346565835,-0.7124479354362023,89.09099105972315,17.220197291473355,0.43828157926237155,5,-0.40500068664550426,-0.9450006484985316,-0.9549999237060511,-2.014999866485592,-2.7499999999999964,1,-0.1325331625876388,1.2857220708446213,19.520000457763672,1.190461485363473,19.399999618530273,1.0923159988966662,19.520000457763672,-0.1325331625876388
3433,2013-05-22,19.5049991607666,19.63500022888184,19.46999931335449,19.56999969482422,969876.0,-0.003830478203865728,-1.444453863434046,1.62497615868763,65.1407878423992,73.5631977812178,-0.2691969181098628,-0.5965207780550159,-0.8466375370736401,-2.6674140271091744,6.195948773148022,0.16500091552735086,0.39012637785833704,0.48374900817871236,-0.3441896613563422,1.311687677713767,0.0697796734111833,0.8977183429462414,-0.49840664024860715,67.85709420029852,-2.127466131940224,0.41396933476752795,5,-0.22249984741210938,-0.869999885559082,-0.876248836517334,-1.9399991035461426,-2.4099998474121094,2,-0.12971027368131605,3.250107291020734,19.57999992370605,1.2857220708446213,19.520000457763672,1.190461485363473,19.399999618530273,-0.12971027368131605
3434,2013-05-23,19.15999984741211,19.28499984741211,18.950000762939453,19.149999618530273,977076.0,-0.01768773792353917,1.5769137659098411,-0.15384841104492503,54.73372714283455,72.34019536187036,0.11799692567968023,-0.17711817775584393,-0.47490732024224513,-2.2667952683486092,5.408866644542514,0.5549983978271484,0.4068415415832831,0.08574972152710103,-0.6206737366975901,0.7921731797517921,-0.2674620075852445,0.4389614506394466,0.4799995422363317,30.43471049707247,-37.19190158253289,0.3532117291123449,5,0.12249946594238281,-0.5250005722045898,-0.523749828338623,-1.5949997901916504,-2.3799991607666016,3,-0.13883089084530387,-1.444453863434046,19.5049991607666,3.250107291020734,19.57999992370605,1.2857220708446213,19.520000457763672,-0.13883089084530387
3435,2013-05-24,17.575000762939453,18.21500015258789,17.530000686645508,18.21500015258789,1073053.0,-0.0827243787628077,1.1406253725293851,-63.99847415601755,25.278233472922665,68.33798607645888,1.6289575000722607,1.4167224623567343,1.1115412660936421,-0.6316353445293217,5.915721980598102,1.6299991607666016,0.3683444362784307,-1.458749389648439,-2.3889774614108745,-0.5285213178860033,-1.9238634255296567,-0.9936353537672211,2.0599994659423864,2.1327063485821847,-60.796915386154694,0.4651140358812179,5,1.0099992752075195,1.0099992752075195,1.1037492752075195,-0.01000070571899414,-0.5500011444091797,4,-0.06514938310433238,1.5769137659098411,19.15999984741211,-1.444453863434046,19.5049991607666,3.250107291020734,19.57999992370605,-0.06514938310433238
3436,2013-05-27,17.950000762939453,18.114999771118164,17.71500015258789,17.75,635202.0,0.021337125674029345,-1.9629551138049421,-0.31250149011754047,34.21052778343231,63.55328790313949,1.204232016551103,1.0619069728608714,0.7372201238519764,-0.9636044485382875,6.543444507218088,0.5399990081787109,0.3343223977514853,-1.0619994163513198,-2.072935960810735,-0.05106287189190439,-1.5674676885810293,-0.5565311441216103,1.6007994842529314,19.905229121525267,-41.33500013745166,0.5054682722297085,5,0.6349992752075195,0.6349992752075195,0.5799989700317383,-0.38500070571899414,-0.9400005340576172,0,-0.10807801958777896,1.1406253725293851,17.575000762939453,1.5769137659098411,19.15999984741211,-1.444453863434046,19.5049991607666,-0.10807801958777896
3437,2013-05-28,18.0,18.100000381469727,17.969999313354492,18.010000228881836,454738.0,0.0027854726983509437,-2.7142312198577696,-0.050000953670678444,35.72473404626679,58.37237233321315,1.1015471349572508,1.0292356892763372,0.6804352563544214,-0.9704040360973707,7.395714675126312,0.14999961853027344,0.2751110860430721,-0.9895001411438002,-2.0706925915097827,0.09169230922218219,-1.5300963663267915,-0.44890391596080903,1.469968264770511,22.32776320963801,-38.66809418458462,0.5405962251829913,5,0.5850000381469727,0.5850000381469727,0.5299997329711914,-0.434999942779541,-1.0499992370605469,1,-0.1047222349378798,-1.9629551138049421,17.950000762939453,1.1406253725293851,17.575000762939453,1.5769137659098411,19.15999984741211,-0.1047222349378798
3438,2013-05-29,17.7549991607666,18.020000457763672,17.75,17.969999313354492,510584.0,-0.013611157735188839,-1.400020345190058,21.499523173755485,33.378925330015846,52.89125684042127,1.2516423710545475,1.2472155113410182,0.9175978870423407,-0.6828703088603731,8.715284142307233,0.2700004577636719,0.2225932155865813,-1.1767509460449226,-2.3910180925381823,0.037516200448337145,-1.7838845192915507,-0.5696173727982945,1.6373704008789076,12.820432006520853,-47.61207878257158,0.6071335732466298,5,0.8300008773803711,0.8300008773803711,0.7750005722045898,-0.18999910354614258,-0.36499977111816406,2,-0.052097960055358716,-2.7142312198577696,18.0,-1.9629551138049421,17.950000762939453,1.1406253725293851,17.575000762939453,-0.052097960055358716
3439,2013-05-30,17.145000457763672,17.645000457763672,17.040000915527347,17.6299991607666,835812.0,-0.03435644786460201,1.3495068682895617,2.255806319973031,25.64102325243431,47.144872661153556,1.6643417747168883,1.7973614688773374,1.5091235694372571,-0.030420261489375378,9.937212441923466,0.7149982452392543,0.12158195446134101,-1.6902496337890618,-3.1404271792527645,-0.2400720883253591,-2.415338406520913,-0.9651608610572104,2.1728743488818374,8.936137056480007,-47.85946151325018,0.7250887727318515,5,1.1949996948242223,1.1949996948242223,1.3849992752075195,0.4199995994567871,0.125,3,-0.002916368799893432,-1.400020345190058,17.7549991607666,-2.7142312198577696,18.0,-1.9629551138049421,17.950000762939453,-0.002916368799893432
3440,2013-05-31,16.540000915527347,17.21500015258789,16.510000228881836,17.200000762939453,1446334.0,-0.035287228118000225,1.043482106822793,1.3608280668084982,22.653713426010867,40.99412243593031,2.034987366977944,2.327970845390862,2.100650676860905,0.6070776779003175,11.708278940293118,0.7049999237060547,-0.027202825232148342,-2.172249221801753,-3.9450119964100594,-0.3994864471934463,-3.058630609105908,-1.2858678344975978,2.6412014576510714,1.8692021932735177,-52.04272696979191,0.8863813873041535,5,1.5349988937377894,1.5349988937377894,1.989998817443844,1.0249991416931117,0.9699993133544886,4,0.014510263472407248,1.3495068682895617,17.145000457763672,-1.400020345190058,17.7549991607666,-2.7142312198577696,18.0,0.014510263472407248
3441,2013-06-03,16.870000839233402,16.989999771118164,16.020000457763672,16.100000381469727,1577875.0,0.0199516266892259,-1.0860193442004316,-1.1666676299742913,27.794554853867837,36.06180301668715,1.4411010127809867,1.918330069537081,1.7637977542349326,0.30942993350693015,13.409389772744579,0.9699993133544922,-0.2098515026975214,-1.729249382019038,-3.670044439965519,0.211545675927443,-2.6996469109922785,-0.7588518530457975,2.0975053624012894,40.86540445420959,-11.543172871733823,0.9703975289732399,6,0.9574995040893519,0.9599990844726527,1.6112489700317347,0.694999217987057,0.879999160766598,0,0.009187834711685383,1.043482106822793,16.540000915527347,1.3495068682895617,17.145000457763672,-1.400020345190058,17.7549991607666,0.009187834711685383
3442,2013-06-04,17.104999542236328,17.225000381469727,16.834999084472653,16.989999771118164,1065312.0,0.013929975774298997,1.197181433783056,0.14935026331303713,29.35958147296256,32.08611342008308,0.9142455806233407,1.614496781066677,1.5306606860060654,0.10664214307609043,15.539019745691117,0.39000129699707387,-0.38756675676397023,-1.3980006217956529,-3.437283962296739,0.6412827187054333,-2.417642292046196,-0.3783589515451098,1.5677560850112613,54.24995422363281,4.213001262674297,1.0196416702505433,6,0.5475006103515625,0.7250003814697266,1.3450002670288086,0.46000051498413086,0.5850009918212855,1,-0.005553891604610506,-1.0860193442004316,16.870000839233402,1.043482106822793,16.540000915527347,1.3495068682895617,17.145000457763672,-0.005553891604610506
3443,2013-06-05,16.959999084472653,17.15999984741211,16.809999465942386,16.989999771118164,587313.0,-0.008477080481974597,-1.1212149235615652,-0.26087605526349433,23.8775248052751,28.65764649368759,0.7378676099261021,1.6873073921538655,1.6686226988871802,0.282938181742896,17.730456351660667,0.350000381469723,-0.5997389148973298,-1.442251014709477,-3.5800693907983288,0.6955673613793749,-2.511160202753903,-0.373341826665051,1.4474810258265443,57.84606933593728,12.781573522889992,1.0689091880444261,6,0.15750122070312855,0.870000839233402,1.4525003433227575,0.6050009727478063,1.0400009155273473,2,-0.0005895237071299464,1.197181433783056,17.104999542236328,-1.0860193442004316,16.870000839233402,1.043482106822793,16.540000915527347,-0.0005895237071299464
3444,2013-06-06,16.825000762939453,17.104999542236328,16.825000762939453,16.989999771118164,541508.0,-0.007959807123857354,-2.393944998670628,5.499841057917843,23.804665577232484,28.49391672749979,0.566374481709996,1.7427183974878062,1.7889047675741878,0.45004216512329975,19.822547318135346,0.279998779296875,-0.8162850069470409,-1.4699994087219252,-3.7010763520199212,0.7610775345760707,-2.5855378803709215,-0.354460937072929,1.343731382106192,66.80500880862724,24.039547736322184,1.1155384716489973,6,0.24249935150146484,1.0049991607666016,1.5937490463256836,0.7399992942810059,1.1099987030029332,3,0.03358089753870974,-1.1212149235615652,16.959999084472653,1.197181433783056,17.104999542236328,-1.0860193442004316,16.870000839233402,0.03358089753870974
3445,2013-06-07,16.950000762939453,17.09000015258789,16.825000762939453,16.885000228881836,567879.0,0.007429420168309164,-1.8648665367603847,-0.3939449986706278,23.882086951937012,27.34631219066698,0.3837502880050252,1.5233392487071171,1.6513047066748783,0.36075538025182396,22.20410314599285,0.2649993896484375,-1.031968270257284,-1.235499477386476,-3.5065664923037474,1.0355675375307953,-2.3710329848451117,-0.09996596992784035,1.0038582133779954,77.17845344881896,37.96795056198445,1.1355335074586361,6,0.1099996566772461,0.8799991607666016,1.5474987030029297,0.6149992942810059,1.0450000762939453,4,0.018879037192959025,-2.393944998670628,16.825000762939453,-1.1212149235615652,16.959999084472653,1.197181433783056,17.104999542236328,0.018879037192959025
3446,2013-06-10,16.905000686645508,17.120000839233402,16.899999618530273,16.920000076293945,417171.0,-0.002654871638255951,-16.599023497101292,-0.23075794477537487,22.73188600226314,25.902662407999905,0.29606253960214346,1.4729518487643425,1.6892084775557805,0.43909466225122173,24.8005498800043,0.22000122070312855,-1.2280873353781452,-1.171999549865724,-3.471304410280588,1.12730531054914,-2.321651980073156,-0.02234711965829206,0.8554724378165623,22.89180990899833,-9.5956791650794,1.1496524302074322,6,0.11499977111816406,0.9249992370605469,1.592498779296875,0.6599993705749512,0.8699989318847656,0,0.035788199802574416,-1.8648665367603847,16.950000762939453,-2.393944998670628,16.825000762939453,-1.1212149235615652,16.959999084472653,0.035788199802574416
3447,2013-06-11,17.040000915527347,17.135000228881836,16.864999771118164,16.950000762939453,575350.0,0.007985816231790288,-1.0769095337304497,-6.000254323499728,25.176223460837093,24.991251089202265,0.011807408210970038,1.2413207451697694,1.524517068996328,0.33648139385974574,27.538776500689398,0.2700004577636719,-1.2074273212330482,-0.9352493286132777,-3.2287006380858543,1.358201980859297,-2.081974983349564,0.21147632612300882,0.5464249422648813,65.7146282581573,36.143760478212585,1.1467256547362876,6,-0.20750045776367543,0.7899990081787074,1.4674987792968714,0.5249991416931117,0.5199985504150391,1,0.04166661069986688,-16.599023497101292,16.905000686645508,-1.8648665367603847,16.950000762939453,-2.393944998670628,16.825000762939453,0.04166661069986688
3448,2013-06-12,16.959999084472653,17.174999237060547,16.944999694824222,17.0,562604.0,-0.004694942884762132,-5.5714441416899385,-0.4444538634340914,26.595721367837683,25.097328657580416,-0.03667794796112389,1.2067748273310706,1.5666771529352808,0.45192720417856336,30.006307724948467,0.22999954223632457,-1.2507331955392615,-0.903251075744631,-3.1634073593632976,1.3569052078740356,-2.033329217553966,0.22682706606470404,0.4697842333167195,38.57111716621152,8.73321481896729,1.1300781418093337,6,-0.3374986648559535,0.870000839233402,1.6400008201599157,0.6050009727478063,1.0400009155273473,2,0.043042540624503856,-1.0769095337304497,17.040000915527347,-16.599023497101292,16.905000686645508,-1.8648665367603847,16.950000762939453,0.043042540624503856
3449,2013-06-13,16.790000915527347,16.950000762939453,16.46500015258789,16.799999237060547,735582.0,-0.010023477483612764,2.129022334338276,0.24995231737543733,38.051738273130375,26.808220307260363,0.08679531391379314,1.2245447010715687,1.6981734484273687,0.654904437158212,32.40947998780985,0.4949989318847621,-1.316910901039961,-0.9367492675781222,-3.10342768799309,1.2299291528368457,-2.020088477785606,0.14658994262936176,0.4988041162594534,45.77481436907025,11.91882180625408,1.0833392102074837,6,-0.16750049591064808,1.0399990081787074,1.8449988365173304,0.7749991416931117,1.1799983978271449,3,0.07206664791504869,-5.5714441416899385,16.959999084472653,-1.0769095337304497,17.040000915527347,-16.599023497101292,16.905000686645508,0.07206664791504869
3450,2013-06-14,16.760000228881836,16.969999313354492,16.760000228881836,16.930000305175778,323897.0,-0.001786818642622423,-1.4705763556193832,17.002861503248724,29.761873096298515,27.026811223085993,0.16906356482419227,1.1031831202576896,1.704809948894436,0.7148511185814428,34.85801442815467,0.20999908447265625,-1.3592586543015948,-0.8347499847412116,-2.891073479927467,1.2215735104450438,-1.8629117323343394,0.19341176285191608,0.41499900817871094,41.549360097140585,5.68378172408152,1.028161747593128,6,0.08500003814697266,1.0699996948242188,1.9062495231628418,0.9000000953674316,1.1000003814697266,4,0.07010735208915575,2.129022334338276,16.790000915527347,-5.5714441416899385,16.959999084472653,-1.0769095337304497,17.040000915527347,0.07010735208915575
3451,2013-06-17,16.979999542236328,17.149999618530273,16.895000457763672,16.920000076293945,492076.0,0.013126450498215148,-3.636403044857901,-0.35293787656094716,33.60126191787475,27.498109050298456,-0.037650933814813214,0.7200540680770899,1.4735148800217672,0.5267004379890388,37.14568946148093,0.3899993896484375,-1.3058760531063136,-0.487750625610353,-2.3477995586352947,1.3722983074145887,-1.4177750921228238,0.44227384090211785,-0.9599990844726562,72.53521883495772,33.51315210517174,0.9300244665124705,6,-0.15999984741210938,0.8500003814697266,1.721250057220459,0.7850008010864258,0.4099998474121094,0,0.059776285298026144,-1.4705763556193832,16.760000228881836,2.129022334338276,16.790000915527347,-5.5714441416899385,16.959999084472653,0.059776285298026144
3452,2013-06-18,16.985000610351562,17.084999084472653,16.940000534057614,17.0,428640.0,0.00029452698763599017,-1.7618891916437731,-0.24999205264329083,36.5853772001821,28.910092649732572,-0.06868710781141019,0.5382715732948427,1.4518852127709359,0.5463958530499085,39.57099084566901,0.14499855041503906,-1.1692379735342335,-0.35299959182739116,-1.933719726865288,1.2277205432105074,-1.1433596593463413,0.437360475691559,-0.9424001693725579,73.23959553411203,29.626618986807514,0.7903600675189489,6,-0.16500091552734375,0.8449993133544922,1.763749122619629,0.7799997329711914,0.3949985504150355,1,0.04651156784164279,-3.636403044857901,16.979999542236328,-1.4705763556193832,16.760000228881836,2.129022334338276,16.790000915527347,0.04651156784164279
3453,2013-06-19,16.975000381469727,17.100000381469727,16.844999313354492,16.959999084472653,486017.0,-0.0005887682380029124,-1.0816342418509781,-1.0001271617499825,46.25550253627116,31.40463008962576,-0.06295562038479119,0.3678733294535519,1.441090439744002,0.5839995543406751,42.16685114148403,0.2550010681152344,-1.0716555552776796,-0.2364998817443862,-1.449113534140725,0.9761137706519527,-0.8428067079425574,0.36980694445378504,-0.9102519569396961,74.4526462046517,25.360524857100607,0.6063068261981698,6,-0.1550006866455078,0.8549995422363281,1.7774991989135742,1.0324993133544922,0.46999931335449574,2,0.034462390063405124,-1.7618891916437731,16.985000610351562,-3.636403044857901,16.979999542236328,-1.4705763556193832,16.760000228881836,0.034462390063405124
3454,2013-06-20,16.5,16.885000228881836,16.399999618530273,16.805000305175778,626210.0,-0.027982348795010714,1.0860234460241023,-20.331595677045172,49.06539890336327,34.202775862006455,0.4035308059115792,0.6676038571924359,1.8843506870627138,1.0806886158930809,45.53350750263715,0.5750007629394531,-1.0075474087768406,-0.5785002708435059,-1.417089740434573,0.2600891987475613,-0.9977950056390377,-0.15920553604797405,-0.41354655158996323,13.333384195963541,-40.008208050223566,0.41929473479553303,6,0.28749942779541016,1.3299999237060547,2.273749828338623,1.635000228881836,0.8199996948242223,3,0.09090909090909083,-1.0816342418509781,16.975000381469727,-1.7618891916437731,16.985000610351562,-3.636403044857901,16.979999542236328,0.09090909090909083
3455,2013-06-21,16.430000305175778,16.625,16.354999542236328,16.399999618530273,1267674.0,-0.004242405746922584,-3.4999761583088294,-0.09836280861494309,38.29785291291819,35.93232774096812,0.438080183021313,0.6824123906413497,1.9027667656805853,1.1701942401630099,46.74805411772943,0.2700004577636719,-0.9040701355600262,-0.5912499427795446,-1.4433484770278433,0.26084859146875417,-1.017299209903694,-0.1652006756553952,-0.32227593336333626,9.434057326016985,-43.60672188493699,0.42604926712414926,6,0.3349990844726598,1.399999618530277,2.434998989105228,1.769999504089359,1.029998779296875,4,0.09373091780732246,1.0860234460241023,16.5,-1.0816342418509781,16.975000381469727,-1.7618891916437731,16.985000610351562,0.09373091780732246
3456,2013-06-24,16.010000228881836,16.5,16.004999160766598,16.420000076293945,915676.0,-0.02556299869097589,-1.3571357208381165,-13.666348782505274,23.486706291477986,35.74460361103933,0.8021254040567598,1.000939128469426,2.2750718215379067,1.604102892155833,48.14487523438081,0.495000839233402,-0.7971474655861392,-0.9142499923706069,-1.7628662729876154,-0.06563371175359833,-1.3385581326791112,-0.4899418520621026,1.1399993896484375,0.4567180401887235,-50.26523364875518,0.4243081403085039,6,0.5799989700317383,1.8124990463256836,2.869999408721924,2.4524993896484375,1.5900001525878906,0,0.1155528016878069,-3.4999761583088294,16.430000305175778,1.0860234460241023,16.5,-1.0816342418509781,16.975000381469727,0.1155528016878069
3457,2013-06-25,16.114999771118164,16.180000305175778,15.854999542236328,16.049999237060547,760933.0,0.006558372313256511,2.333313770944068,-0.15853794694777584,29.13581549294858,36.02683629160721,0.6169999580000329,0.7878740451868893,2.1185842545809734,1.5183143303911955,49.66340203715214,0.3250007629394496,-0.6953989566658088,-0.7150004386901863,-1.4745983894277117,0.044597512047339194,-1.0947994140589508,-0.33520146332142176,1.0120998382568374,20.883538443390083,-27.741891903162777,0.379798975368763,6,0.3874998092651367,1.6324996948242188,2.7874999046325684,2.4025001525878906,1.8800010681152344,1,0.07911881083705441,-1.3571357208381165,16.010000228881836,-3.4999761583088294,16.430000305175778,1.0860234460241023,16.5,0.07911881083705441
3458,2013-06-26,16.829999923706055,16.850000381469727,16.049999237060547,16.049999237060547,933457.0,0.0443686107814496,-1.0512831798897162,11.999911969247924,50.09595312830629,37.36508238662676,-0.13229171441304644,2.3308258406018467e-05,1.367241187706135,0.819133806073733,50.284735109883236,0.8000011444091797,-0.5635862857988272,0.04624967575073313,-0.5765274210512388,0.669026772552705,-0.26513887265025105,0.3576382241517173,0.2462156829834008,94.66016810581888,46.33769076574619,0.3113885484009859,6,-0.3275003433227539,0.9149999618530273,2.0749993324279785,1.7924995422363281,1.335000991821289,2,0.03267969337812282,2.333313770944068,16.114999771118164,-1.3571357208381165,16.010000228881836,-3.4999761583088294,16.430000305175778,0.03267969337812282
3459,2013-06-27,17.094999313354492,17.170000076293945,16.899999618530273,16.899999618530273,955721.0,0.015745656021968868,-1.7692397981141672,0.24999938867084817,52.64113854434254,39.907222991964986,-0.3905475387759729,-0.28344656137959845,1.0804792706297022,0.5785214860328658,49.88868546560706,0.3400001525878906,-0.44446632638637595,0.3137491226196296,-0.30329698063673405,0.9307952258759933,0.005226070991447784,0.6222721742478114,-1.239999771118164,94.29652224489766,47.574210117692594,0.30852305162818267,6,-0.5824995040893555,0.47500038146972656,1.8637499809265137,1.5350008010864258,1.2049999237060547,3,0.020473845892249543,-1.0512831798897162,16.829999923706055,2.333313770944068,16.114999771118164,-1.3571357208381165,16.010000228881836,0.020473845892249543
3460,2013-06-28,16.780000686645508,17.200000762939453,16.764999389648438,17.030000686645508,685553.0,-0.01842636088688865,-2.1071238811460336,-1.282053288469815,47.9270310894727,41.49897512214253,-0.08092345808529444,0.05318075094257679,1.3705735219441166,0.9152053675115219,49.07252899798197,0.4350013732910156,-0.34020628629633265,-0.013249492645265093,-0.6197864005861504,0.5932874152956202,-0.31651794661570776,0.29001896132517757,-0.8987011337280268,68.77325686928505,18.250166382606878,0.30326845397044305,6,-0.2525005340576172,0.25499916076660156,2.178748607635498,1.8549985885620117,1.2799987792968786,4,0.03218110763299764,-1.7692397981141672,17.094999313354492,-1.0512831798897162,16.829999923706055,2.333313770944068,16.114999771118164,0.03218110763299764
3461,2013-07-01,17.024999618530273,17.055000305175778,16.78499984741211,16.78499984741211,446865.0,0.014600650885536082,-1.2500059604701323,-0.9599990844726562,49.75997910154969,42.962819777850044,-0.35634089630862675,-0.18931705542635768,1.1025201002475775,0.6943348607042914,47.845220193782566,0.2749996185302699,-0.3026442509486884,0.2239995002746582,-0.39057425119966993,0.8385732517489863,-0.08328737546250764,0.531286376011824,-1.0909520172119134,86.9887743062646,36.80157095105943,0.30728687573716473,7,-0.4974994659423828,-0.039999961853027344,1.5600004196166992,1.5600004196166992,0.6700000762939453,0,0.025550629996426988,-2.1071238811460336,16.780000686645508,-1.7692397981141672,17.094999313354492,-1.0512831798897162,16.829999923706055,0.025550629996426988
3462,2013-07-02,17.010000228881836,17.075000762939453,16.905000686645508,17.020000457763672,527907.0,-0.0008810214381509418,1.8333147897957562,-0.041667660078360313,50.81701332465681,43.469654309892896,-0.377075945005263,-0.19162437379341313,1.0891408589116622,0.7344187565022509,47.1116886181289,0.1700000762939453,-0.23574913225805005,0.2137500762939446,-0.3923406601804089,0.8198408127682981,-0.08929529194323393,0.5167954445311231,-1.0253145010986326,83.47823635169472,30.507155596649078,0.30304536823717754,7,-0.4825000762939453,-0.032500267028808594,1.5749998092651367,1.5749998092651367,1.1849994659423828,1,0.03468548763368684,-1.2500059604701323,17.024999618530273,-2.1071238811460336,16.780000686645508,-1.7692397981141672,17.094999313354492,0.03468548763368684
3463,2013-07-03,16.950000762939453,17.024999618530273,16.860000610351562,17.0,561015.0,-0.0035273054165224638,2.300030518043793,4.999809269502194,52.71186462595232,43.87481716795834,-0.3587187092428721,-0.1395680917476838,1.1333417048490446,0.8169335936992255,46.34216011034184,0.16499900817871094,-0.19561245366189084,0.15425052642822124,-0.4512877635790673,0.7597888164355098,-0.14851861857542303,0.4570196714318655,-0.9167024337500003,42.52891706786632,-10.88348527772046,0.3027691450036451,7,-0.4225006103515625,-0.012500762939453125,1.6349992752075195,1.6349992752075195,1.5,2,0.061651919130222055,1.8333147897957562,17.010000228881836,-1.2500059604701323,17.024999618530273,-2.1071238811460336,16.780000686645508,0.061651919130222055
3464,2013-07-04,17.389999389648438,17.405000686645508,16.96500015258789,17.030000686645508,651122.0,0.02595861987634973,1.2564054911895457,-7.200083924620432,59.37500177395046,46.21672259696192,-0.7366623452397221,-0.5639838824016934,0.6847493544883534,0.40295601220080357,45.18336223934063,0.4549999237060547,-0.16005151721992306,0.5659992218017571,-0.09542336601576551,1.2274218096192797,0.23528792789299757,0.8967105157105166,-1.3100329631089842,97.65605209435397,40.97738318925684,0.33071129390876053,7,-0.7599992752075195,-0.6399993896484375,1.1950006484985352,1.1950006484985352,1.0400009155273438,3,0.0445659317469691,2.300030518043793,16.950000762939453,1.8333147897957562,17.010000228881836,-1.2500059604701323,17.024999618530273,0.0445659317469691
3465,2013-07-05,17.270000457763672,17.53499984741211,17.219999313354492,17.520000457763672,435153.0,-0.006900456359773988,1.2500136239782016,-0.6944469463768193,54.447874297322215,49.656852375389064,-0.5419730104795768,-0.44141368520632085,0.7853951780892245,0.5445505849709704,43.852151368088656,0.3150005340576172,-0.1636266852299748,0.43000030517578125,-0.25915621311920845,1.119156823470771,0.08542204602828463,0.7745785643232779,-1.1105319756178567,64.666748046875,9.580991420312152,0.3445782591474952,7,-0.5750007629394531,-0.5750007629394531,1.0699996948242223,1.0699996948242223,1.1399993896484375,4,0.05964092368242202,1.2564054911895457,17.389999389648438,2.300030518043793,16.950000762939453,1.8333147897957562,17.010000228881836,0.05964092368242202
3466,2013-07-08,17.510000228881836,17.700000762939453,17.295000076293945,17.309999465942386,555619.0,0.013896917472881354,-2.521752110526927,-0.8000030517577983,57.51073874839485,52.80962162599421,-0.6110836264438966,-0.6680138699024916,0.5284320978273804,0.3280007823958897,42.39877253761032,0.43000030517578125,-0.13195887486704194,0.6397500991821303,-0.11171487949773251,1.3912150778619932,0.2640176098421989,1.0154825885220617,-1.2404892375147156,77.38089291147632,23.575626356919614,0.3757324893399313,7,-0.6350002288818359,-0.7325000762939453,0.5649995803833008,0.5649995803833008,1.0900001525878906,0,0.0314105785192027,1.2500136239782016,17.270000457763672,1.2564054911895457,17.389999389648438,2.300030518043793,16.950000762939453,0.0314105785192027
3467,2013-07-09,17.75,17.850000381469727,17.475000381469727,17.514999389648438,655193.0,0.013706440204512171,-1.380962761126249,1.1749985694940033,60.4026996844292,53.95481568778565,-0.6646652893980018,-0.8981432767411945,0.27181260709872035,0.11420233103163113,40.71123072515464,0.375,-0.05836902170147695,0.8442499160766594,-0.002074985747036351,1.6905748179003552,0.42108746516480977,1.2674123669885091,-1.3374400314756478,89.8989490313942,37.10655545789248,0.42316245091184795,7,-0.44250011444091797,-0.8975000381469727,0.0787501335144043,0.07999992370605469,0.8500003814697266,1,-0.003098608742297504,-2.521752110526927,17.510000228881836,1.2500136239782016,17.270000457763672,1.2564054911895457,17.389999389648438,-0.003098608742297504
3468,2013-07-10,17.690000534057614,17.780000686645508,17.579999923706055,17.75,450926.0,-0.0033802516023879736,2.3333227370261462,-0.2553162132329221,67.97588321696165,55.65867620696554,-0.5250615832158552,-0.82283709841834,0.2993230775878324,0.2049507114814233,39.056357434960475,0.20000076293945312,0.09677963214446805,0.7477503776550272,-0.16850325834299795,1.6640040136530523,0.2896235596560146,1.2058771956540397,-1.1049477159798151,81.92092587204563,23.140148793167974,0.45812681799901317,7,-0.3825006484985316,-0.8375005722045863,0.05124950408935902,0.13999938964844105,0.5049991607666051,2,0.028547153505979583,-1.380962761126249,17.75,-2.521752110526927,17.510000228881836,1.2500136239782016,17.270000457763672,0.028547153505979583
3469,2013-07-11,18.0,18.1200008392334,17.725000381469727,17.725000381469727,609379.0,0.017523994153960665,-1.872734586867713,-4.583367771878802,72.1127240334018,58.345975422957665,-0.7746490518727889,-1.0936084273111284,-0.045552302131540046,-0.0726640493269528,36.878500037074886,0.4300003051757848,0.2507476888079303,0.99724988937378,-0.02977170698502718,2.024271485732589,0.4837390911943764,1.5107606875531836,-1.263153474315171,86.66659602424448,20.749708102259177,0.5135107981794043,7,-0.5474996566772461,-1.0124998092651367,-0.526249885559082,-0.1700000762939453,0.10499954223632812,3,0.025000042385525223,2.3333227370261462,17.690000534057614,-1.380962761126249,17.75,-2.521752110526927,17.510000228881836,0.025000042385525223
3470,2013-07-12,17.934999465942386,18.15999984741211,17.905000686645508,18.084999084472656,311726.0,-0.0036111407809785723,-1.4285960817082808,-0.5454539149251842,80.1252584926476,61.71989535530188,-0.5907008460824521,-0.9866526204402497,-0.014484190849127998,0.021239036213660967,34.67486005503307,0.25499916076660156,0.3078339700421857,0.8734993934631383,-0.22686453218634028,1.9738633191126151,0.3233174306384008,1.4236813562878758,-1.004511336360757,73.98838832305465,-0.20014673497048818,0.5501819628247387,7,-0.4249992370605504,-0.9274997711181676,-0.48624944686890004,-0.10499954223633168,0.11499977111816051,4,0.02759971307350062,-1.872734586867713,18.0,2.3333227370261462,17.690000534057614,-1.380962761126249,17.75,0.02759971307350062
3471,2013-07-15,17.9950008392334,18.03499984741211,17.924999237060547,17.950000762939453,315254.0,0.0033454906650514094,-1.3157260736011565,-0.3000012715689961,79.84134461678568,64.94482105442731,-0.5572370629122503,-1.0189561781375645,-0.11261128145399368,-0.007461060019636534,32.91439040803333,0.1100006103515625,0.34337765249511776,0.8827507019042962,-0.29284085047230946,2.058342254280902,0.29495492571599513,1.4705464780925972,-0.8677908347988925,75.91253477085347,-4.811405555699835,0.5877957761883026,7,-0.4850006103515625,-0.9875011444091797,-0.5500006675720215,-0.16500091552734375,0.0699996948242152,0,0.02306190546398379,-1.4285960817082808,17.934999465942386,-1.872734586867713,18.0,2.3333227370261462,17.690000534057614,0.02306190546398379
3472,2013-07-16,17.774999618530273,17.975000381469727,17.75,17.975000381469727,345013.0,-0.012225685492799232,1.2499952316466079,-4.444453863434069,67.79663817491893,66.62090700431247,-0.2428467984631304,-0.7765497354464088,0.0691454617477163,0.24495564928347946,30.905608252893867,0.24500083923339844,0.42019201294448294,0.6232495307922363,-0.5869190635224584,1.8334181251069293,0.018165233634888978,1.2283338279495837,-0.48254323921934983,33.62064146116079,-43.46749215424752,0.6050842971573468,7,-0.21249961853027344,-0.7674999237060547,-0.34999942779541016,0.05500030517578125,0.22500038146972656,1,0.04641354602783765,-1.3157260736011565,17.9950008392334,-1.4285960817082808,17.934999465942386,-1.872734586867713,18.0,0.04641354602783765
3473,2013-07-17,17.559999465942386,17.834999084472656,17.504999160766598,17.780000686645508,519003.0,-0.012095648787736168,1.0000115597581913,1.1000019073413392,58.92516152084402,66.57092475396732,0.07574686809191178,-0.543332741090218,0.24438739349720962,0.48833655915965934,28.804887484871912,0.32999992370605824,0.47338287957769154,0.37899942398071573,-0.8414171594562845,1.5994160074177177,-0.23120886773778437,0.9892077156992158,-0.12873613173527332,8.396984353934688,-63.7667624218259,0.6102082917185009,7,0.13000011444091442,-0.5524997711181676,-0.22874927520752308,0.2700004577636683,0.4300003051757777,2,0.05922556646681132,1.2499952316466079,17.774999618530273,-1.3157260736011565,17.9950008392334,-1.4285960817082808,17.934999465942386,0.05922556646681132
3474,2013-07-18,18.0,18.0,17.540000915527347,17.555000305175778,624192.0,0.025056978783569717,1.0674130334150405,-2.02271466222782,72.34432912621705,68.55941973495564,-0.3001940575682873,-0.9119513784870072,-0.23091702109791612,0.07453386116419836,25.96588785498115,0.4599990844726527,0.5406336227402022,0.7439999580383301,-0.4845403740094376,1.9725402900860978,0.129729792014448,1.3582701240622121,0.15999984741210938,75.57256798744368,2.856848502533879,0.6142701660238834,7,-0.27250003814697266,-0.9925003051757812,-0.773749828338623,-0.1700000762939453,0.06999969482421875,3,0.010833316379123215,1.0000115597581913,17.559999465942386,1.2499952316466079,17.774999618530273,-1.3157260736011565,17.9950008392334,0.010833316379123215
3475,2013-07-19,17.969999313354492,18.010000228881836,17.899999618530273,17.9950008392334,459120.0,-0.001666704813639286,3.0,-0.056183242752069776,68.78727483421615,69.81236818893579,-0.17931303957016453,-0.8017694381048024,-0.24277716417520878,0.12866832821640628,22.919658831332193,0.1100006103515625,0.6127410724186042,0.636999320983886,-0.5663441306753221,1.840342772643094,0.035327595154281966,1.23867104681349,0.1776005554199216,87.73576418003917,16.130446496278978,0.601671725829604,7,-0.15249919891357422,-0.9624996185302734,-0.7437491416931152,-0.1399993896484375,0.4650001525878942,4,0.007512533892058082,1.0674130334150405,18.0,1.0000115597581913,17.559999465942386,1.2499952316466079,17.774999618530273,0.007512533892058082
3476,2013-07-22,17.860000610351562,18.024999618530273,17.735000610351562,18.0,373025.0,-0.006121241358155394,2.0526432027626638,5.599633811412877,66.28354030390442,70.46579492443303,-0.01614332343448055,-0.5755771667786576,-0.17468514446209582,0.25601933204155713,19.514292195442835,0.28999900817871094,0.6258867471731051,0.4345005989074693,-0.6152557291271776,1.4842569269421162,-0.09037756510985417,0.9593787629247927,0.275447279357909,68.26944943696607,-1.758262250555859,0.524878164017324,7,-0.02750110626220703,-0.8525009155273438,-0.5225005149841309,-0.030000686645507812,0.019998550415039062,0,0.010638220616793426,3.0,17.969999313354492,1.0674130334150405,18.0,1.0000115597581913,17.559999465942386,0.010638220616793426
3477,2013-07-23,17.389999389648438,17.895000457763672,17.020000457763672,17.864999771118164,856913.0,-0.026315856922799585,2.2710173086864294,3.392874659400545,57.2847443711119,69.27789060822751,0.44412613939406853,-0.005437351635031007,0.24708391267479612,0.7377023637992579,16.288964216394408,0.875,0.6612433994792042,-0.09925060272216868,-0.9498866331287239,0.7513854276843865,-0.5245686179254463,0.32606741248110893,0.7335395605773911,36.81584486125688,-35.17464180983525,0.42531801520327833,7,0.20000076293945312,-0.38249969482421875,-0.06499958038330078,0.4400005340576172,0.42500114440917613,1,0.038815478326639674,2.0526432027626638,17.860000610351562,3.0,17.969999313354492,1.0674130334150405,18.0,0.038815478326639674
3478,2013-07-24,17.379999160766598,17.530000686645508,17.239999771118164,17.395000457763672,424491.0,-0.0005750563101107886,1.0350816139416288,0.03158165252553582,49.806945541925856,66.79947077584129,0.45318555614523603,0.05046762866924226,0.20371159159086005,0.7563312598175571,14.88654723993767,0.29000091552734375,0.6664015294112744,-0.13675079345703622,-0.9313659601895345,0.6578643732754621,-0.5340583768232854,0.26055678990921294,0.699398249760744,35.8207963803993,-31.56314673053747,0.39730758336624916,7,0.21000099182129262,-0.37249946594237926,-0.05499935150146129,0.4500007629394567,0.6300010681152379,2,0.03567323758179364,2.2710173086864294,17.389999389648438,2.0526432027626638,17.860000610351562,3.0,17.969999313354492,0.03567323758179364
3479,2013-07-25,17.444999694824222,17.514999389648438,17.28499984741211,17.385000228881836,247933.0,0.003739961864000385,1.3000085831179606,-3.9996185632542165,53.45165649415539,63.83573722045326,0.3365733396743522,0.013736988051054055,0.07467726817785447,0.6987484244572606,14.200760685583369,0.22999954223632812,0.6394796676844976,-0.08925027847289613,-0.8598088569360698,0.6813082999902775,-0.47452956770448296,0.2960290107586907,0.5920218375925721,42.288516612925925,-24.38826903967307,0.38527928923158755,7,0.08250045776366832,-0.43750000000000355,-0.11999988555908558,0.3850002288818324,0.3999996185302699,3,0.031241048198793475,1.0350816139416288,17.379999160766598,2.2710173086864294,17.389999389648438,2.0526432027626638,17.860000610351562,0.031241048198793475
3480,2013-07-26,17.319999694824222,17.540000915527347,17.299999237060547,17.475000381469727,247461.0,-0.007165377024173081,-1.4615354519401365,-2.583367771878861,46.0743754428471,60.08385175668231,0.408074842833134,0.19106250648616907,0.1367393074663248,0.8292371895152293,13.264833315169689,0.24000167846680043,0.5863031363157134,-0.24125022888183167,-0.9344948856987436,0.45199442793508027,-0.5878725572902859,0.10537209952662252,0.6763409946064485,29.850695281348745,-34.006777229374805,0.34662232840845547,7,0.20250034332275035,-0.31250000000000355,-0.01125001907348988,0.5100002288818324,0.9500007629394496,4,0.04330254117868848,1.3000085831179606,17.444999694824222,1.0350816139416288,17.379999160766598,2.2710173086864294,17.389999389648438,0.04330254117868848
3481,2013-07-29,17.459999084472653,17.540000915527347,17.385000228881836,17.46500015258789,260546.0,0.00808310578032323,-1.000024611143972,0.03226481264999597,43.74998972335257,57.41200192873048,0.20585216370973214,0.08993409691967358,-0.06973745975055934,0.6928819610717554,12.278327266683176,0.220001220703125,0.48527381582513485,-0.12300081253052042,-0.7712405096456365,0.5252388845845957,-0.44712066108807846,0.20111903602703762,0.4972879956913374,50.28555733816924,-9.853276417543796,0.32411984855755843,7,0.06250095367431996,-0.45249938964843395,-0.1624994277954066,0.370000839233402,0.7500000000000036,0,0.05584194917494645,-1.4615354519401365,17.319999694824222,1.3000085831179606,17.444999694824222,1.0350816139416288,17.379999160766598,0.05584194917494645
3482,2013-07-30,17.600000381469727,17.670000076293945,17.415000915527347,17.46500015258789,337629.0,0.008018402310317363,-1.1702176012726904,-26.994279176182197,48.125000993408605,56.21198409234878,0.042931381611033714,-0.003794051281140298,-0.27789418457973625,0.5572960998926817,11.148520554194533,0.254999160766598,0.3639951376112798,-0.012499523162841086,-0.6019819430877931,0.5769828967621109,-0.30724073312531885,0.2822416867996367,0.31979523379824926,83.72101275704831,25.249493560018543,0.2947412099624768,7,-0.0775003433227539,-0.5925006866455078,-0.3937511444091797,0.22249889373779297,0.6599998474121129,1,0.015909021206140128,-1.000024611143972,17.459999084472653,-1.4615354519401365,17.319999694824222,1.3000085831179606,17.444999694824222,0.015909021206140128
3483,2013-07-31,17.9950008392334,17.9950008392334,17.594999313354492,17.645000457763672,583551.0,0.022443207341037885,1.2857205137846661,2.5925910227609883,49.89941352057283,53.71810458061053,-0.317235763740932,-0.3335952142357712,-0.7354474789462664,0.16546019816212976,9.562043170458837,0.40000152587890625,0.24408211679753578,0.3302509307861321,-0.193576246500907,0.8540781080731712,0.06833734214261256,0.5921645194296516,-0.9750003814697266,100.0,43.23214177032851,0.26191358864351916,7,-0.4725008010864258,-0.8900012969970703,-0.8700013160705566,-0.24750137329101562,0.4499988555908203,2,-0.01000279504201751,-1.1702176012726904,17.600000381469727,-1.000024611143972,17.459999084472653,-1.4615354519401365,17.319999694824222,-0.01000279504201751
3484,2013-08-01,18.165000915527344,18.174999237060547,17.979999542236328,18.0,572566.0,0.009447072429321857,1.108132629495216,0.4714306734023248,54.44017235322832,52.123982082722996,-0.5155887363165164,-0.466473480611171,-0.9561926194450336,-0.0021110488555180495,8.734623946184724,0.19499969482421875,0.19879367526222325,0.4615009307861335,-0.09064468018696559,1.0136465417592326,0.18542812529958397,0.7375737362726831,-1.125500450134279,98.85733468191964,42.439102286904195,0.27607280548654883,8,-0.5675010681152344,-0.6950016021728516,-1.0412511825561523,-0.41750144958496094,0.054998397827144885,3,-0.00853293029635982,1.2857205137846661,17.9950008392334,-1.1702176012726904,17.600000381469727,-1.000024611143972,17.459999084472653,-0.00853293029635982
3485,2013-08-02,18.299999237060547,18.40999984741211,18.15999984741211,18.200000762939453,475805.0,0.007431781708186369,-1.7777730682829653,0.6060479955611042,55.72229033322383,50.950509863758484,-0.6692305653793973,-0.5484707722570619,-1.0903164907612606,-0.13754331140093967,8.374020273720676,0.25,0.2031627905069513,0.5449993133544915,-0.028623032337232956,1.118621659046216,0.25818814050862926,0.8318104862003537,-1.2150788208007839,89.26822914243712,33.85703170213891,0.2868111728458623,8,-0.5849990844726562,-0.7124996185302734,-1.2587494850158691,-0.5524997711181641,-0.10999870300293324,4,-0.02486338484564543,1.108132629495216,18.165000915527344,1.2857205137846661,17.9950008392334,-1.1702176012726904,17.600000381469727,-0.02486338484564543
3486,2013-08-05,18.059999465942386,18.649999618530273,18.059999465942386,18.649999618530273,466557.0,-0.013114742137918856,-1.000000000000012,-5.900091554131345,55.30725701385374,50.73078904628535,-0.44463568220403005,-0.27948298947775996,-0.8643022788780534,0.09806778493008395,8.567398558281267,0.5900001525878871,0.12112709361639418,0.2774995803833029,-0.29939359421704026,0.8543927549836461,-0.010947006916868673,0.5659461676834745,-0.895574283813481,52.22665812091228,-5.695485728171249,0.2884465873001722,8,-0.11499977111816762,-0.34249973297119496,-1.2787494659423864,-0.31250000000000355,0.42000007629394176,0,0.011627962238720313,-1.7777730682829653,18.299999237060547,1.108132629495216,18.165000915527344,1.2857205137846661,17.9950008392334,0.011627962238720313
3487,2013-08-06,17.69499969482422,18.0049991607666,17.569999694824222,18.0,802875.0,-0.02021039766952848,1.7619134120496294,0.5169495360941421,52.3809555846946,51.016790162148546,-0.0355614691913253,0.08557236632838539,-0.5194296196192454,0.4525200835244263,8.761995172267822,0.48999977111816406,0.044822086900730085,-0.08475017547607422,-0.6628188346500181,0.4933184836978697,-0.37378450506304617,0.20428415411089773,-0.41172855778320283,11.574074891695854,-50.43929349001911,0.28903432958697184,8,0.27250003814697266,0.06000041961669922,-0.9387497901916504,0.05249977111816406,0.7299995422363281,1,0.029104232751079095,-1.000000000000012,18.059999465942386,-1.7777730682829653,18.299999237060547,1.108132629495216,18.165000915527344,0.029104232751079095
3488,2013-08-07,18.19499969482422,18.36000061035156,17.950000762939453,18.13999938964844,857310.0,0.028256570139769455,1.1298575193706488,-0.18032868899616114,53.367869844394626,51.00748053439735,-0.45571973900526075,-0.3949013298888744,-1.0262633475154033,-0.054268973019759414,9.160422999190555,0.6650009155273402,-0.008965071174426242,0.3899998664855957,-0.21504946524971658,0.995049198220908,0.08747520061793779,0.6925245323532536,-0.8023902792640634,57.87037445848059,-2.327554535223584,0.3025246658676564,8,-0.2200002670288086,-0.4399995803833008,-1.4424996376037598,-0.44750022888183594,0.10499954223632812,2,0.0035724394145557614,1.7619134120496294,17.69499969482422,-1.000000000000012,18.059999465942386,-1.7777730682829653,18.299999237060547,0.0035724394145557614
3489,2013-08-08,18.450000762939453,18.475000381469727,18.225000381469727,18.25,662166.0,0.014014898180392477,1.0,3.6363573311141204,57.69232885371433,52.298364246715934,-0.6181773356718061,-0.6476671332007484,-1.2656108154436652,-0.3163217460576817,9.506072632261645,0.2800006866455078,0.005073052673004952,0.6225008964538574,-0.043481306574371104,1.288483099482086,0.28950979493974316,0.9554919979679717,-0.9568001311416872,81.48158613710652,23.74390853495494,0.33299110151411343,8,-0.43250083923339844,-0.6425008773803711,-1.7175006866455078,-0.7025012969970703,-0.1350002288818395,3,-0.00027106059124293314,1.1298575193706488,18.19499969482422,1.7619134120496294,17.69499969482422,-1.000000000000012,18.059999465942386,-0.00027106059124293314
3490,2013-08-09,18.43000030517578,18.524999618530273,18.350000381469727,18.479999542236328,421994.0,-0.0010840356063207546,1.5,-0.2499952316466078,59.40592750570629,54.037912889199674,-0.4740124181257386,-0.6204940847607752,-1.2103624937261586,-0.2974135292913047,9.820274211186922,0.17499923706054688,0.05255610803385835,0.5777503967285149,-0.13984466915554705,1.2953454626125769,0.21895286378648393,0.9365479296705459,-0.8442557544394163,79.62969176890698,22.264844212473946,0.35879753294203065,8,-0.39750003814697266,-0.5950002670288086,-1.7400002479553223,-0.6825008392333984,0.09499931335449219,4,-0.011394519172217121,1.0,18.450000762939453,1.1298575193706488,18.19499969482422,1.7619134120496294,17.69499969482422,-0.011394519172217121
3491,2013-08-12,18.40999984741211,18.51499938964844,18.26499938964844,18.434999465942386,392965.0,-0.0010852120147851751,1.7027105048816917,0.500000000000071,69.76743670268442,56.442627968008104,-0.34093583960351026,-0.5984939202887318,-1.1652583559800753,-0.2771158346925944,10.076310783683676,0.25,0.08917659588504279,0.5369999885559089,-0.22084650063441558,1.2948464777462334,0.15807674396074844,0.9159232331510694,-0.7391148912522318,87.95813818791875,26.83757755377895,0.3789232445951616,8,-0.3000001907348633,-0.5749998092651367,-1.7150001525878906,-0.6625003814697266,-0.06999969482421875,0,-0.011949989960777785,1.5,18.43000030517578,1.0,18.450000762939453,1.1298575193706488,18.19499969482422,-0.011949989960777785
3492,2013-08-13,18.600000381469727,18.614999771118164,18.399999618530273,18.51499938964844,519251.0,0.010320507095730624,2.739140530409832,-3.400091554130755,72.10145428310011,58.909521386066686,-0.41814094303583715,-0.7626182642981512,-1.3350056733952478,-0.4626775036869546,10.85862257249804,0.21500015258789062,0.16974704016995545,0.6857504844665527,-0.1366936368706142,1.5081946058037197,0.2745284237979675,1.096972545135138,-0.8507862523202157,97.74444932038055,32.04294262336646,0.411222060668584,8,-0.49000072479248047,-0.7650003433227539,-1.7737503051757812,-0.8525009155273438,-0.375,1,-0.00645165789098312,1.7027105048816917,18.40999984741211,1.5,18.43000030517578,1.0,18.450000762939453,-0.00645165789098312
3493,2013-08-14,18.600000381469727,18.71999931335449,18.57999992370605,18.59499931335449,438938.0,0.0,-6.9999999999983755,0.05883540895325866,71.42857142857139,60.79712128332703,-0.3612902572745611,-0.7174954624675927,-1.309660365982868,-0.46178618894239776,11.388060378671366,0.1399993896484375,0.25507489828284236,0.6337504386901855,-0.22509190873903862,1.4925927861194097,0.20432926497557347,1.0631716124047976,-0.7787234131697538,75.75773922827406,6.80157420849423,0.42942117371461175,8,-0.4550008773803711,-0.7300004959106445,-1.5200004577636719,-0.8525009155273438,-0.6350002288818359,2,-0.009408663484949398,2.739140530409832,18.600000381469727,1.7027105048816917,18.40999984741211,1.5,18.43000030517578,-0.009408663484949398
3494,2013-08-15,18.19499969482422,18.59499931335449,18.155000686645508,18.59499931335449,339444.0,-0.021774230018241858,1.1999952316238918,-79.98283752854658,64.70587103896882,61.7952969172987,0.05410274183381247,-0.313194488809998,-0.879145884716209,-0.06119411197049729,11.975630750101322,0.44499969482421875,0.315474120127476,0.21899976730346538,-0.6458621910037614,1.0838617256106922,-0.21343121185014624,0.651430746457077,-0.283850492018793,7.07948768153619,-64.06285647373797,0.4324309791536129,8,-0.05000019073486328,-0.3249998092651367,-1.114999771118164,-0.44750022888183594,-0.5450000762939453,3,0.005770791096314065,-6.9999999999983755,18.600000381469727,2.739140530409832,18.600000381469727,1.7027105048816917,18.40999984741211,0.005770791096314065
3495,2013-08-16,18.104999542236328,18.18000030517578,18.05500030517578,18.18000030517578,319235.0,-0.0049464223191766354,2.3332994252581254,0.18750208616455832,61.025637347216694,62.430672509894585,0.12687562297134036,-0.22404899610453555,-0.7681814481055333,0.02430832234145086,12.619654017416043,0.1399993896484375,0.3432857075985396,0.12224960327148438,-0.7445203380429746,0.9890195445859433,-0.3111353673857451,0.5556345739287138,-0.11296532837599571,7.518693478578905,-63.524683450774425,0.43338497065722914,8,0.039999961853027344,-0.2349996566772461,-0.8849992752075195,-0.3575000762939453,-0.24499893188476562,4,0.011599060874394551,1.1999952316238918,18.19499969482422,-6.9999999999983755,18.600000381469727,2.739140530409832,18.600000381469727,0.011599060874394551
3496,2013-08-19,18.049999237060547,18.145000457763672,17.969999313354492,18.11000061035156,309456.0,-0.003037851784943313,1.6923031779101498,0.800010172422515,57.92250931678687,63.04640070234927,0.20149787196340085,-0.16241156274275426,-0.690973020227176,0.07755904300856997,12.966343820422532,0.1750011444091797,0.3437553673309779,0.05774936676025533,-0.8075194651553161,0.9230181986758268,-0.3748850491975304,0.49038378271804106,0.6700000762939418,10.666656494140675,-56.34522925922783,0.43263441595778646,8,0.2850008010864258,-0.17999935150146484,-0.7912492752075195,-0.30249977111816406,-0.06999969482421875,0,0.02631581172006081,2.3332994252581254,18.104999542236328,1.1999952316238918,18.19499969482422,-6.9999999999983755,18.600000381469727,0.02631581172006081
3497,2013-08-20,18.065000534057614,18.1200008392334,17.905000686645508,17.975000381469727,366926.0,0.000831096821670041,1.149993324305251,-1.4999682115837285,51.42275634812942,62.83027698054204,0.2732341399687854,-0.13096527419957837,-0.6874861214856303,0.04898209198721304,11.961687862732399,0.21500015258789062,0.329147457206485,0.0390006065368631,-0.7787091489369047,0.8567103620106309,-0.36985427120002257,0.44785548427374877,0.6399987792968744,19.631916198214462,-41.422350306518844,0.40885487773688434,8,0.24749946594238637,-0.1950006484985316,-0.8062505722045863,-0.3175010681152308,0.0,1,0.015222784965426728,1.6923031779101498,18.049999237060547,2.3332994252581254,18.104999542236328,1.1999952316238918,18.19499969482422,0.015222784965426728
3498,2013-08-21,18.0,18.149999618530273,17.959999084472656,18.059999465942386,198829.0,-0.003598147364295312,-1.714268197980954,-0.6666596024245137,46.49680084230986,61.58632942371931,0.34382158852838174,-0.01806020818845866,-0.6017924243111601,0.09661791009515852,10.875042956592754,0.1900005340576172,0.33184126861778296,-0.056999969482422586,-0.8165320780150687,0.7025321390502235,-0.4367660237487456,0.32276608478390045,0.6729993682861277,13.768043830406032,-40.748576333914045,0.3797660542663231,8,0.3125,-0.13000011444091797,-0.7150001525878906,-0.2525005340576172,-0.2199993133544922,2,0.012500021192762611,1.149993324305251,18.065000534057614,1.6923031779101498,18.049999237060547,2.3332994252581254,18.104999542236328,0.012500021192762611
3499,2013-08-22,17.989999771118164,18.18000030517578,17.94499969482422,18.0049991607666,337443.0,-0.0005555682712130583,-3.47622161671208,0.24999205264327604,43.04935573678648,59.768932560506,0.31481478787827655,0.0367476121024346,-0.5653082000918559,0.0900568553526,9.70105568592325,0.2350006103515625,0.37380363627060476,-0.09425020217895508,-0.7984206808989178,0.6099202765410077,-0.4463354415389347,0.2578350371810245,0.65227964990234,30.908800865590692,-18.418347633203354,0.3520852393599814,8,0.32250022888183594,-0.11999988555908203,-0.6412501335144043,-0.24250030517578125,-0.14500045776367188,3,-0.001389639735871917,-1.714268197980954,18.0,1.149993324305251,18.065000534057614,1.6923031779101498,18.049999237060547,-0.001389639735871917
3500,2013-08-23,18.06999969482422,18.15999984741211,17.959999084472656,18.0,219940.0,0.004446910768419743,-1.6666497126290627,-4.6668362156663274,50.24155079016539,57.59938968133722,0.19934137303375365,0.01667150409818774,-0.6163813199760924,0.0018561069581011225,8.538143566981448,0.20000076293945312,0.3792265306262621,-0.05175027847290181,-0.6575669750889084,0.5540664181431048,-0.35465862678090687,0.25115806983510325,0.5427885768212839,59.99972256708674,10.583318682320673,0.3029083483080038,8,0.24250030517578125,-0.19999980926513672,-0.7024998664855957,-0.32250022888183594,-0.1849994659423828,4,-0.023242948720925916,-3.47622161671208,17.989999771118164,-1.714268197980954,18.0,1.149993324305251,18.065000534057614,-0.023242948720925916
3501,2013-08-26,18.434999465942386,18.57999992370605,18.280000686645508,18.350000381469727,393821.0,0.02019921290993243,-1.6666779695500007,1.214277929155364,67.87434383232342,57.129710742362036,-0.1807467211159839,-0.2862127360562994,-0.9547088705165585,-0.36435548180103794,7.487242137383973,0.5100002288818324,0.35607645313964653,0.2644994735717816,-0.2697970340181328,0.798795981161696,-0.0026487802231756064,0.5316477273667388,0.14947730230311507,78.51842642147177,23.31078566722507,0.2671482537949569,8,-0.12249946594238637,-0.5649995803833043,-1.022499561309818,-0.6875000000000036,-0.36999893188477273,0,-0.031190608746862303,-1.6666497126290627,18.06999969482422,-3.47622161671208,17.989999771118164,-1.714268197980954,18.0,-0.031190608746862303
3502,2013-08-27,17.8799991607666,18.5049991607666,17.80500030517578,18.43000030517578,424959.0,-0.030105794480825288,1.0,-6.470671393950004,42.58824268589867,53.92522977095396,0.292098086126348,0.3065572724412178,-0.379096797429348,0.18363866206316004,6.649468368856379,0.6999988555908203,0.3127748784958051,-0.30450077056884695,-0.7881266725159861,0.17912513137829222,-0.5463137215424148,-0.06268781959527914,0.7000007629394496,9.677276452477507,-43.32664761261985,0.24181295097356917,8,0.32000064849853516,-0.009999275207519531,-0.45999956130981445,-0.13249969482421875,0.10000038146972656,1,0.005592862760819051,-1.6666779695500007,18.434999465942386,-1.6666497126290627,18.06999969482422,-3.47622161671208,17.989999771118164,0.005592862760819051
3503,2013-08-28,17.815000534057614,17.885000228881836,17.559999465942386,17.700000762939453,563439.0,-0.003635270120795786,1.549033980836665,-0.20909005787923435,33.59175317077684,50.46810556337707,0.26153780833747575,0.3766925224506359,-0.2934943359368276,0.2393458172352645,6.883880784640139,0.3250007629394496,0.23705933972788884,-0.3604993820190465,-0.8652132572103355,0.14421449317224244,-0.6128563196146892,-0.10814244442340382,0.7649993896484375,25.00009349743952,-23.393593003250825,0.2523569375956443,8,0.2549991607666051,0.1649990081787145,-0.516250610351559,-0.06750106811523082,0.31999969482422586,2,0.014033117738170509,1.0,17.8799991607666,-1.6666779695500007,18.434999465942386,-1.6666497126290627,18.06999969482422,0.014033117738170509
3504,2013-08-29,18.010000228881836,18.31999969482422,17.954999923706055,17.96500015258789,519356.0,0.010945814705502377,-10.230669914023299,0.39130579005855953,40.04740343268111,48.13719068398422,0.04194744712949472,0.1786443570972409,-0.4498864512270977,0.03361934717167969,7.273466470742091,0.5049991607666051,0.13304276601606801,-0.15774965286254883,-0.6678734999317868,0.35237419420668914,-0.4128115763971678,0.09731227067207016,0.4949989318847656,44.11770205731763,-0.3114210523848442,0.25506192353461843,8,0.05999946594238281,-0.007500648498535156,-0.7112503051757812,-0.2625007629394531,0.07499885559082031,3,-0.012770657374422956,1.549033980836665,17.815000534057614,1.0,17.8799991607666,-1.6666779695500007,18.434999465942386,-0.012770657374422956
3505,2013-08-30,17.844999313354492,18.01499938964844,17.75,18.0049991607666,444818.0,-0.009161627619678758,1.9444326707073365,-3.5555461365659307,37.47228850238232,45.86494392682816,0.18571915092300628,0.3244444870529435,-0.2451426319259724,0.1777238144905624,7.2060840200706995,0.26499938964844105,0.021037678343489574,-0.3000005722045884,-0.8256384108634407,0.22563726645426385,-0.5628194915340146,-0.037181652875162285,0.5843998718261716,27.94114897134101,-10.52819773088596,0.26281891932942547,8,0.22500038146972656,0.16499996185302734,-0.5774993896484375,-0.09749984741210938,0.18000030517578125,4,0.0,-10.230669914023299,18.010000228881836,1.549033980836665,17.815000534057614,1.0,17.8799991607666,0.0
3506,2013-09-02,18.270000457763672,18.295000076293945,17.950000762939453,17.950000762939453,276980.0,0.02381626005954085,-1.1562477648236893,-2.0,43.37350505063661,44.97058267155118,-0.2288600493314661,-0.08855763891219937,-0.6111029802282459,-0.2610445768419325,6.579647338330901,0.4500007629394531,-0.038769251431773455,0.11450052261352539,-0.4123764636646392,0.64137750889169,-0.14893797052555513,0.3779390157526059,0.08984674987792829,75.1324043499672,42.33671579700992,0.26343849313908213,9,-0.20000076293945312,-0.2175006866455078,-1.0050005912780762,-0.5225009918212891,-0.3800010681152344,0,-0.021072808934617937,1.9444326707073365,17.844999313354492,-10.230669914023299,18.010000228881836,1.549033980836665,17.815000534057614,-0.021072808934617937
3507,2013-09-03,18.209999084472656,18.334999084472656,18.104999542236328,18.295000076293945,328083.0,-0.003284147333752152,1.7878899973412556,-0.26562835276446606,42.35293061677553,44.51015264649182,-0.16330041042256127,0.012653175030429509,-0.494925705670866,-0.21729501693299014,6.959335359204172,0.22999954223632812,-0.08133725801481262,0.02874917984008718,-0.4516553472979936,0.509153706978168,-0.211453083728955,0.26895144340912935,-0.6499996185302699,83.87095980291535,54.17532506236182,0.24020226356904092,9,-0.1399993896484375,-0.14249897003173828,-0.9449992179870605,-0.46249961853027344,0.07000160217285156,1,-0.007962578676825927,-1.1562477648236893,18.270000457763672,1.9444326707073365,17.844999313354492,-10.230669914023299,18.010000228881836,-0.007962578676825927
3508,2013-09-04,18.26000022888184,18.325000762939453,18.030000686645508,18.19499969482422,383217.0,0.0027458070797938827,2.025616948854133,-0.7647032424548831,51.48064632456137,45.44696271180014,-0.19281896432584844,-0.03397028293911575,-0.5100618242600916,-0.279510247290915,6.744983129672757,0.2950000762939453,-0.10764126761954174,0.07550029754639098,-0.406173696685741,0.557174291778523,-0.165336699569675,0.31633729466245697,-0.6845007705688495,87.17966274110941,52.366807904131484,0.24083699711606535,9,-0.19000053405762074,-0.12000083923340199,-0.9950003623962438,-0.5125007629394567,0.039999008178707385,2,-0.015334100938434458,1.7878899973412556,18.209999084472656,-1.1562477648236893,18.270000457763672,1.9444326707073365,17.844999313354492,-0.015334100938434458
3509,2013-09-05,18.44499969482422,18.475000381469727,18.165000915527344,18.2549991607666,350683.0,0.010131405455831466,1.479976806817575,2.923061122685365,57.42356878351386,46.24496471106108,-0.34250760035013883,-0.23121830969972024,-0.6658707425344517,-0.4697045330111891,6.409287513880041,0.3099994659423828,-0.10690827496760846,0.26074981689453125,-0.22034868687825337,0.7418483206673159,0.020200565008138938,0.5012990687809236,-0.854310243988035,95.86197643307578,55.21733787278722,0.24054925188639284,9,-0.375,-0.30500030517578125,-1.1312499046325684,-0.6975002288818359,-0.13500022888183238,3,-0.01680669401308621,2.025616948854133,18.26000022888184,1.7878899973412556,18.209999084472656,-1.1562477648236893,18.270000457763672,-0.01680669401308621
3510,2013-09-06,18.21999931335449,18.45499992370605,18.09499931335449,18.440000534057614,346546.0,-0.01219844864149644,1.8800048828125,-1.1578979069417257,53.45527935237102,44.64284643551081,-0.10503803782071586,-0.023987177956328765,-0.40353759075501827,-0.2507810509720976,5.896734730772275,0.3600006103515625,-0.09094237019229823,0.04624948501586701,-0.4212398085045912,0.5137387785363252,-0.1874951617443621,0.2799941317760961,-0.5939374252929639,51.42833268543916,6.702861877344851,0.23374464676022944,9,-0.18749999999999645,-0.07999992370605113,-0.6862497329711879,-0.4749994277954066,0.1400012969970703,4,-0.007409453016986811,1.479976806817575,18.44499969482422,2.025616948854133,18.26000022888184,1.7878899973412556,18.209999084472656,-0.007409453016986811
3511,2013-09-09,18.190000534057614,18.229999542236328,18.010000228881836,18.184999465942386,351211.0,-0.0016464753253249143,4.176510187595368,-0.022732001664553636,52.525250189964034,45.746958380406966,-0.1267793069916081,-0.011926759731839098,-0.3436831649693701,-0.2273348039125196,5.498317284725088,0.2199993133544922,-0.06416691035860111,0.027250671386713776,-0.42699819778258785,0.4814995405560154,-0.19987376319793526,0.2543751059713628,-0.5299811062597612,38.709730346111115,-8.810280803961412,0.22712443458465062,9,-0.17250061035155895,-0.050001144409176135,-0.5387506484985316,-0.6200008392333949,0.2849998474121129,0,-0.009070968151892234,1.8800048828125,18.21999931335449,1.479976806817575,18.44499969482422,2.025616948854133,18.26000022888184,-0.009070968151892234
3512,2013-09-10,18.479999542236328,18.549999237060547,18.21500015258789,18.315000534057614,357318.0,0.015942770734709066,1.1967268474800978,32.99275362323599,58.88887790005206,48.5577500169931,-0.36064330051955906,-0.32820407714638833,-0.5993576049520826,-0.524581780718691,5.1193275073391,0.35999870300293324,-0.05435136071399427,0.3232497215270982,-0.10933467847540257,0.755834121529599,0.10695752152584959,0.5395419215283468,-0.7873808762915999,87.03706974197765,33.79161717445437,0.21629220000125038,9,-0.3299999237060547,-0.3400001525878906,-0.648749828338623,-1.2274999618530273,0.020000457763671875,1,-0.03192641597416901,4.176510187595368,18.190000534057614,1.8800048828125,18.21999931335449,1.479976806817575,18.44499969482422,-0.03192641597416901
3513,2013-09-11,18.424999237060547,18.729999542236328,18.364999771118164,18.55500030517578,336483.0,-0.0029762070637543436,-1.9199981689453125,-0.7878899973412387,57.92348511747382,50.5439813153034,-0.23469584966604984,-0.302495757310453,-0.5080298836428199,-0.470356972247437,4.629362380771961,0.36499977111816406,-0.1195940327294025,0.27699947357177734,-0.12374179210507208,0.6777407392486268,0.07662884073335263,0.47737010641020206,-0.6809377368488683,57.638806104581086,1.5031482725456442,0.20037063283842413,9,-0.1849994659423828,-0.2799997329711914,-0.5637493133544922,-1.172499656677246,0.01500129699706676,2,-0.007869663849070063,1.1967268474800978,18.479999542236328,4.176510187595368,18.190000534057614,1.8800048828125,18.21999931335449,-0.007869663849070063
3514,2013-09-12,18.299999237060547,18.5,18.155000686645508,18.48500061035156,474146.0,-0.006784260796525388,2.209293660509927,1.42307579447751,54.12185424306311,52.39393306426793,-0.07178210966384668,-0.17837131518029992,-0.36159062681633714,-0.3456696929684213,4.996595926900058,0.3449993133544922,-0.08118533368512004,0.14674949645996094,-0.2593002855034179,0.5527992784233398,-0.056275394521726696,0.34977438744164857,-0.47706269348689645,40.27767843660841,-14.734315346167492,0.2030248909816891,9,0.04000091552734375,-0.1549997329711914,-0.4349994659423828,-1.047499656677246,0.3400001525878942,3,0.0,-1.9199981689453125,18.424999237060547,1.1967268474800978,18.479999542236328,4.176510187595368,18.190000534057614,0.0
3515,2013-09-13,18.315000534057614,18.424999237060547,18.200000762939453,18.290000915527344,292303.0,0.0008197430394798477,-1.1951078815396496,-0.13513207002493338,47.54100795457375,52.85698894248317,-0.014642325893277075,-0.186389483264211,-0.35066780347455406,-0.3654502886282778,5.383221907051638,0.22499847412109375,-0.013116645588077347,0.15125074386596182,-0.2603682003857877,0.5628696881177113,-0.054558728259912925,0.35706021599183657,-0.419498950590949,42.36119389541842,-9.277631074749884,0.2058094721258754,9,0.054999351501468396,-0.17000102996825817,-0.4025006294250453,-1.0625009536743129,0.2649993896484375,4,-0.0002730585841876909,2.209293660509927,18.299999237060547,-1.9199981689453125,18.424999237060547,1.1967268474800978,18.479999542236328,-0.0002730585841876909
3516,2013-09-16,18.524999618530273,18.59499931335449,18.325000762939453,18.5,369578.0,0.011465961143826142,2.2727293745015835,1.000000000000142,65.39379670497739,55.4170851745056,-0.2063676091399067,-0.37837775805382634,-0.5395051543817075,-0.5790560577161088,5.726302214342996,0.279998779296875,0.03700451857088183,0.337499809265136,-0.10045578077739137,0.7754553993076634,0.11852201424387232,0.5564776042863997,-0.5627381983620374,64.3477683976581,7.095358365086014,0.21897779502126447,9,-0.1549997329711914,-0.38000011444091797,-0.5912494659423828,-1.2725000381469727,0.220001220703125,0,-0.008906829234893388,-1.1951078815396496,18.315000534057614,2.209293660509927,18.299999237060547,-1.9199981689453125,18.424999237060547,-0.008906829234893388
3517,2013-09-17,18.34000015258789,18.549999237060547,18.299999237060547,18.5,301641.0,-0.009986476099968722,-1.0833187634109513,-6.4000915541313805,61.850996168945315,56.56934626832604,-0.0011043451166230511,-0.18099961137431464,-0.34279444941231674,-0.39981352822720595,5.913052934912956,0.25,0.10915612734066116,0.13875036239624094,-0.3002780534956848,0.5777787782881667,-0.08076384554972194,0.3582645703422038,-0.31631968265420696,32.17388419882905,-27.95373068708902,0.21951420794596216,9,0.029999732971191406,-0.19500064849853516,-0.36750030517578125,-1.0875005722045898,0.5200004577636683,1,0.007360972069718752,2.2727293745015835,18.524999618530273,-1.1951078815396496,18.315000534057614,2.209293660509927,18.299999237060547,0.007360972069718752
3518,2013-09-18,18.225000381469727,18.395000457763672,18.059999465942386,18.38500022888184,419337.0,-0.0062704345780464354,2.722226931716995,1.0000000000000222,55.035127341078244,56.30396388583319,0.12114866687248949,-0.05088815465700236,-0.21524402822690547,-0.2986427309712525,5.960649127433887,0.3350009918212855,0.1357763344703642,0.012500572204590554,-0.41622449397566896,0.44122563838485007,-0.20186196088553743,0.22686310529471854,0.5049991607666016,30.8413014182119,-30.018015662903736,0.21436253309012887,9,0.14499950408935547,-0.0800008773803711,-0.2525005340576172,-0.9725008010864258,0.5100002288818324,2,0.01508914199035516,-1.0833187634109513,18.34000015258789,2.2727293745015835,18.524999618530273,-1.1951078815396496,18.315000534057614,0.01508914199035516
3519,2013-09-19,17.96500015258789,18.420000076293945,17.920000076293945,18.399999618530273,648918.0,-0.01426613022988965,1.1052614671715448,2.7187492549411694,52.69060002754106,56.21899951640764,0.3418497613980591,0.21833740807905855,0.044550654239067455,-0.05675835323020806,5.999789795686058,0.5,0.16548621240958283,-0.24624967575073242,-0.6778423639228173,0.18534301242135243,-0.4620460198367766,-0.03045333166468822,0.7515993881225569,6.666685504699182,-55.945909220740674,0.2157963440860427,9,0.3599996566772461,0.17999935150146484,0.042499542236328125,-0.6775007247924805,1.0799999237060547,3,0.026440321593946603,2.722226931716995,18.225000381469727,-1.0833187634109513,18.34000015258789,2.2727293745015835,18.524999618530273,0.026440321593946603
3520,2013-09-20,17.649999618530273,17.985000610351562,17.6200008392334,17.915000915527344,1213129.0,-0.017534123650549516,-1.24616034696261,0.609199131826453,35.37734448592032,54.313676660402784,0.6341841540174684,0.5272938952726847,0.3577765523202636,0.23930824958546282,6.288149524415977,0.36499977111816406,0.15546132433285464,-0.5402502059936509,-1.0367693262879918,-0.04373108569931006,-0.7885097661408231,-0.2919906458464787,1.0347359436035148,3.076802691811115,-55.55817800541826,0.24825956014717118,9,0.5250005722045898,0.49499988555908203,0.3575000762939453,-0.3625001907348633,1.6300010681152344,4,0.056090639802552245,1.1052614671715448,17.96500015258789,2.722226931716995,18.225000381469727,-1.0833187634109513,18.34000015258789,0.056090639802552245
3521,2013-09-23,17.860000610351562,17.940000534057614,17.575000762939453,17.719999313354492,357563.0,0.011898073448161073,1.4333225250656783,-0.5283041954267041,42.29078406297109,52.46944401183823,0.4162198947491227,0.28670629587541896,0.1464702457076399,0.009326535101664035,6.126292704625474,0.3649997711181605,0.11695527105357684,-0.30149927139282084,-0.8048886983723804,0.20189015558673873,-0.5531939848826006,-0.04980455790304106,0.7608508684082018,29.230799327047226,-25.12920906453869,0.2516947134897794,9,0.2924995422363281,0.28499889373779297,0.14749908447265625,-0.5725011825561523,1.3799991607666016,0,0.04031351000834693,-1.24616034696261,17.649999618530273,1.1052614671715448,17.96500015258789,2.722226931716995,18.225000381469727,0.04031351000834693
3522,2013-09-24,17.979999542236328,18.11000061035156,17.875,17.969999313354492,319368.0,0.006718864937508062,-1.3500195504353192,0.07142954455661367,44.017074858599265,50.92428731640772,0.24343728515242447,0.18401796533972004,0.03362586633563325,-0.1285614892452358,6.1927319349055185,0.24999999999999645,0.10643106262158852,-0.18650035858154368,-0.6800064105235677,0.30700569336048034,-0.4332533845525539,0.06025266738946655,0.5571838792578099,47.92888856786217,-2.185484107274391,0.2467530259710115,9,0.10500049591064453,0.16499996185302734,0.12250041961669922,-0.692500114440918,1.2049999237060582,1,0.0425473479685039,1.4333225250656783,17.860000610351562,-1.24616034696261,17.649999618530273,1.1052614671715448,17.96500015258789,0.0425473479685039
3523,2013-09-25,18.065000534057614,18.19499969482422,17.924999237060547,17.989999771118164,510054.0,0.00472753025502648,-1.6341272794938593,7.499904634750742,41.517875009047074,49.523845179294824,0.1139871978251108,0.125121715260331,-0.03615418469193443,-0.23026071245528001,5.655858145235968,0.2700004577636719,0.10244606853768445,-0.11399936676025746,-0.5820253168530023,0.3540265833324874,-0.3480123418066299,0.12001360828611496,0.39520827475215015,57.98818571496246,13.096272889486748,0.2340129750463728,9,0.01999950408935902,0.07999897003174183,0.02624940872192738,-0.7775011062622035,1.1749992370605504,2,0.0440077527147118,-1.3500195504353192,17.979999542236328,1.4333225250656783,17.860000610351562,-1.24616034696261,17.649999618530273,0.0440077527147118
3524,2013-09-26,17.780000686645508,18.084999084472656,17.735000610351562,18.049999237060547,401950.0,-0.015776354220128685,1.058825179375845,-3.599944051676077,40.434809289951986,48.734267549892415,0.3547767842012419,0.4131916373953253,0.24688400071277528,0.03629397241412846,6.087248897692273,0.34999847412109375,0.04521365542768052,-0.38749923706054545,-0.883477562485794,0.1084790883647031,-0.6354883997731697,-0.13951007434792118,0.6093914784946328,33.0645607860751,-10.546117973016742,0.24798916271262456,9,0.30499935150146484,0.36499881744384766,0.3112492561340332,-0.49250125885009766,1.5049991607666016,3,0.05371202963019828,-1.6341272794938593,18.065000534057614,-1.3500195504353192,17.979999542236328,1.4333225250656783,17.860000610351562,0.05371202963019828
3525,2013-09-27,17.844999313354492,17.90999984741211,17.739999771118164,17.81999969482422,234527.0,0.0036557156467269536,1.1935396542176828,-0.09259167685102114,42.61239066436213,46.20300021204628,0.2414928308018034,0.3670097936456109,0.1816057162655227,-0.04967352842831474,6.294661096315457,0.1700000762939453,-0.008497178837082231,-0.3225006103515611,-0.8184789357768096,0.17347771507368748,-0.5704897730641854,-0.0745114476389368,0.4792415396095926,43.54822831617742,-0.6541987343946616,0.24798916271262456,9,0.2175006866455078,0.3000001907348633,0.24625062942504883,-0.557499885559082,1.460000991821289,4,0.06724577243560992,1.058825179375845,17.780000686645508,-1.6341272794938593,18.065000534057614,-1.3500195504353192,17.979999542236328,0.06724577243560992
3526,2013-09-30,17.885000228881836,17.96500015258789,17.375,17.555000305175778,769495.0,0.0022415756271512155,1.4081650129816543,13.200198367284798,35.73143812188907,43.300827095706694,0.11304919400012636,0.31272006338858205,0.14533032070483998,-0.10958575212901422,6.886520834246262,0.5900001525878906,-0.043169752323866106,-0.26324968338012766,-0.7721933429477694,0.2456939761875141,-0.5177215131639485,-0.008777853596306784,0.37930141688027774,62.195173010541595,22.443954259465215,0.2544718297838208,9,0.012499809265136719,0.16749954223632812,0.20624971389770508,-0.5975008010864258,1.8600006103515625,0,0.07799834721337806,1.1935396542176828,17.844999313354492,1.058825179375845,17.780000686645508,-1.6341272794938593,18.065000534057614,0.07799834721337806
3527,2013-10-01,18.065000534057614,18.23500061035156,17.825000762939453,17.8799991607666,545520.0,0.010064316626907432,-1.7796772358143864,0.5606103517035927,41.855236619005865,41.83639479325421,-0.12299648575760358,0.12785504915629176,-0.013624170810953018,-0.3086528160179043,7.160393077166949,0.4099998474121058,-0.05566976022256398,-0.07599945068359659,-0.5853702908050309,0.4333713894378377,-0.33068487074431374,0.17868596937712056,-0.6900005340576136,80.23256329731544,40.97829332952223,0.2546854200607169,10,-0.16750049591064098,-0.012500762939449572,0.02624940872192738,-0.7775011062622035,1.5450000762939453,1,0.06504285648070396,1.4081650129816543,17.885000228881836,1.1935396542176828,17.844999313354492,1.058825179375845,17.780000686645508,0.06504285648070396
3528,2013-10-02,17.979999542236328,18.209999084472656,17.90999984741211,18.0,535452.0,-0.004705285873700116,-2.749994039529838,-0.10810977998639298,42.62674188234917,40.71818833267733,-0.0853825278365754,0.20111479849340697,0.09219122139531066,-0.24540232262103245,7.622915319993911,0.2999992370605469,-0.13778475615185926,-0.14700040817260884,-0.6579888550074422,0.3639880386622245,-0.4024946315900273,0.10849381524480961,-0.6049995422363281,70.3487340536899,29.934090514465836,0.2554942234174174,10,-0.17499923706054688,0.07250022888183594,0.05500030517578125,-0.692500114440918,1.5249996185302734,2,0.06701890736289662,-1.7796772358143864,18.065000534057614,1.4081650129816543,17.885000228881836,1.1935396542176828,17.844999313354492,0.06701890736289662
3529,2013-10-04,18.13500022888184,18.290000915527344,17.729999542236328,17.739999771118164,533270.0,0.008620728064058225,-1.698795845206361,-19.749570856380114,46.10389181458945,41.910026924751676,-0.23885041422396114,0.02287158068340389,-0.0418602775861423,-0.4265824843339452,7.924851427177081,0.5600013732910156,-0.2006488220155056,0.023500251770023795,-0.46519378648143217,0.5121942900214798,-0.2208467673557024,0.26784727089575,-0.7428002166748087,83.06005119610481,41.11982406235036,0.24434701912572757,10,-0.3024997711181676,-0.08250045776367543,-0.11000061035156605,-0.8475008010864293,1.5300006866455043,4,0.06093187363055552,-2.749994039529838,17.979999542236328,-1.7796772358143864,18.065000534057614,1.4081650129816543,17.885000228881836,0.06093187363055552
3530,2013-10-07,18.084999084472656,18.125,17.90999984741211,18.07999992370605,265035.0,-0.0027571626014953887,4.058768091551666,0.01265608853951268,39.76744578037489,41.62965600446321,-0.13483485191153122,0.06560381832117201,0.03297070382591727,-0.40140127716228235,8.415282950142695,0.22500038146973012,-0.2409071509919265,-0.01975088119506907,-0.5058573862268716,0.46635562383673346,-0.26280413371096856,0.22330237132083042,-0.6568870361328116,77.5954507174959,36.89966007148456,0.24305325251590104,10,-0.2524986267089844,-0.03249931335449219,-0.048749446868896484,-0.7974996566772461,1.4900016784667969,0,0.06635337703554245,-1.698795845206361,18.13500022888184,-2.749994039529838,17.979999542236328,-1.7796772358143864,18.065000534057614,0.06635337703554245
3531,2013-10-08,18.024999618530273,18.200000762939453,18.0,18.09000015258789,295942.0,-0.00331763721204148,-2.478281060819664,-13.002289202585189,42.22222222222219,41.430227933754644,-0.054723699089777256,0.1186934964558155,0.11310145590829279,-0.36873869057664166,9.061932611569773,0.20000076293945312,-0.2592957487190617,-0.07150030136108398,-0.5571152627546638,0.41411466003249586,-0.3143077820578739,0.17130717933570594,-0.5624120155029289,52.67845586882923,10.45423940529777,0.24280748069678904,10,-0.19249916076660156,0.027500152587890625,0.014999866485595703,-0.7375001907348633,1.4549999237060547,1,0.07101252225989652,4.058768091551666,18.084999084472656,-1.698795845206361,18.13500022888184,-2.749994039529838,17.979999542236328,0.07101252225989652
3532,2013-10-09,17.889999389648438,18.030000686645508,17.795000076293945,18.0,410294.0,-0.007489610637386734,1.7646808033209918,1.6923031779101498,41.80928228799322,41.46260652030422,0.07394337398937267,0.21842480699110212,0.26256596921970754,-0.2630959105910371,9.193065541850224,0.2350006103515625,-0.21003679930604946,-0.1770005226135254,-0.6354462906541727,0.2814452454271219,-0.40622340663384904,0.05222236140679826,-0.3943152541210928,28.571331257961457,-14.469281577372701,0.22922288402032306,10,-0.057498931884765625,0.16250038146972656,0.1712503433227539,-0.6024999618530273,1.8500003814697266,2,0.10368929641542124,-2.478281060819664,18.024999618530273,4.058768091551666,18.084999084472656,-1.698795845206361,18.13500022888184,0.10368929641542124
3533,2013-10-10,18.280000686645508,18.325000762939453,17.889999389648438,17.969999313354492,377461.0,0.02179996144788765,1.1749985694939824,-2.8181786655569425,57.241375076841884,43.330002718847545,-0.3155347546099776,-0.1928857464322462,-0.1208749655826793,-0.6792873122515104,8.654035900993367,0.4350013732910156,-0.18056808043271744,0.2202507019042983,-0.21852128419084593,0.6590226879994425,0.0008647088567244055,0.4396366949518722,-0.7525438799181643,92.43697748371544,42.94485952599035,0.21938599304757236,10,-0.43000030517578125,-0.22750091552734375,-0.21125078201293945,-0.9925012588500977,1.5299987792968786,3,0.07275710469079377,1.7646808033209918,17.889999389648438,-2.478281060819664,18.024999618530273,4.058768091551666,18.084999084472656,0.07275710469079377
3534,2013-10-11,18.299999237060547,18.38500022888184,18.1200008392334,18.1200008392334,416082.0,0.001094012563667368,-1.9444638713164397,0.5806374207838553,67.28719653674742,46.07164781577924,-0.2838660195311178,-0.2243888287771938,-0.139425957489415,-0.720116908504707,8.573318200453159,0.26499938964844105,-0.1618364656869602,0.24024925231933736,-0.19852273377580687,0.6790212384144816,0.020863259271763468,0.45963524536691125,-0.7246897929604756,85.59305595965422,28.980954529910974,0.21938599304757236,10,-0.4199991226196289,-0.2474994659423828,-0.19499969482421875,-1.0124998092651367,2.1000003814697266,4,0.06584699311165698,1.1749985694939824,18.280000686645508,1.7646808033209918,17.889999389648438,-2.478281060819664,18.024999618530273,0.06584699311165698
3535,2013-10-14,18.309999465942386,18.38999938964844,18.155000686645508,18.190000534057614,282353.0,0.000546460617418365,-1.4736884373682788,0.6666666666667062,63.39280544501918,49.14513307390481,-0.24693749037825796,-0.247470897083506,-0.15218464404708598,-0.7257935971665823,8.483202347313659,0.23499870300293324,-0.14173329900956233,0.25049953460693786,-0.18766524438186138,0.6886643135957371,0.031417145112538236,0.4695819241013375,-0.6699147590597754,86.55461915493147,25.385148339673876,0.2190823894943992,10,-0.25000000000000355,-0.2574996948242223,-0.20499992370605824,-0.9250001907348668,2.120000839233395,0,0.07400335822539672,-1.9444638713164397,18.299999237060547,1.1749985694939824,18.280000686645508,1.7646808033209918,17.889999389648438,0.07400335822539672
3536,2013-10-15,18.36000061035156,18.43000030517578,18.270000457763672,18.3799991607666,318707.0,0.0027308108065309256,1.6666454740522927,-0.1666560701910742,61.80124297185421,51.36135600199907,-0.24861899485214067,-0.32724518727573937,-0.19668300820211115,-0.7771242344769718,7.9723696551856404,0.15999984741210938,-0.09257983182953922,0.3087506294250453,-0.09756639484893626,0.7150676536990268,0.10559211728805451,0.511909141562036,-0.6449244351923653,88.97642998531136,25.052623867168805,0.20315851213699102,10,-0.28000068664550426,-0.3075008392333949,-0.2737512588500941,-0.6175012588500941,1.9899997711181676,1,0.06617647669918192,-1.4736884373682788,18.309999465942386,-1.9444638713164397,18.299999237060547,1.1749985694939824,18.280000686645508,0.06617647669918192
3537,2013-10-16,18.475000381469727,18.5,18.270000457763672,18.32999992370605,490530.0,0.006263603883179147,1.3589733557650925,-7.250548402478622,62.49997092462046,53.56949256225143,-0.3345227941403195,-0.4549373860890036,-0.29296340244749786,-0.8935966229661396,7.441445329103241,0.22999954223632812,-0.04698125837892064,0.4170003890991225,-0.013292223031335482,0.8472930012295805,0.20185408303389352,0.6321466951643515,-0.674133310708541,95.90170598093904,29.937125180793444,0.2151463060652294,10,-0.3600006103515625,-0.4225006103515625,-0.39625072479248047,-0.7325010299682617,2.090000152587887,2,0.05439778836349074,1.6666454740522927,18.36000061035156,-1.4736884373682788,18.309999465942386,-1.9444638713164397,18.299999237060547,0.05439778836349074
3538,2013-10-17,18.5,18.600000381469727,18.40999984741211,18.420000076293945,558419.0,0.0013531592971087747,-2.799996185317286,0.5517218699849908,76.08687539649961,56.90093518246367,-0.3106739706176427,-0.4830443127815762,-0.3146861539031107,-0.916026472770497,7.641339871257842,0.1900005340576172,0.01642322250079431,0.42825002670288015,-0.040379411582691205,0.8968794649884515,0.1939353075600927,0.6625647458456676,-0.6012543191453794,79.16656732549731,8.666907508923046,0.234314719142786,10,-0.30249977111816406,-0.44750022888183594,-0.35500049591064453,-0.7475004196166992,1.8549995422363281,3,0.0670270146550358,1.3589733557650925,18.475000381469727,1.6666454740522927,18.36000061035156,-1.4736884373682788,18.309999465942386,0.0670270146550358
3539,2013-10-18,18.440000534057614,18.600000381469727,18.399999618530273,18.520000457763672,432639.0,-0.003243214375264092,-1.499982118802675,-1.0000000000000444,71.63634799930068,60.44192431789987,-0.22670035901826324,-0.4064745756017132,-0.26026016233598526,-0.8440401032586529,8.107171879617983,0.20000076293945312,0.05433833412650557,0.34450054168700817,-0.14884380217359805,0.8378448855476144,0.09782836975670506,0.5911727136173113,-0.4290541011045761,64.04495345208828,-9.456414432968486,0.24667217193030258,10,-0.2425003051757777,-0.45250034332275035,-0.24750089645385387,-0.6450004577636683,2.180000305175785,4,0.07429495077044401,-2.799996185317286,18.5,1.3589733557650925,18.475000381469727,1.6666454740522927,18.36000061035156,0.07429495077044401
3540,2013-10-21,18.63999938964844,18.71500015258789,18.420000076293945,18.5,485592.0,0.010845924609461877,1.0344768619610112,-1.7499940395298048,74.59277842598559,64.03865278498469,-0.37961368423429676,-0.5570632118508065,-0.4629786279150139,-1.0211072606111387,8.012960833472807,0.2950000762939453,0.10469909831743607,0.4949994087219274,-0.008692243172738756,0.9986910606165935,0.24315358277459254,0.7468452346692622,-0.5348043249327326,83.1458844103082,7.875032218928325,0.2518458259473331,10,-0.3849992752075231,-0.5949993133544957,-0.397499561309818,-0.8449993133544957,2.1550006866455043,0,0.0944206162291632,-1.499982118802675,18.440000534057614,-2.799996185317286,18.5,1.3589733557650925,18.475000381469727,0.0944206162291632
3541,2013-10-22,18.57999992370605,18.700000762939453,18.36000061035156,18.700000762939453,459991.0,-0.0032188555744111502,4.6666295795915715,-0.857152588555862,68.19784651716989,66.97071547711543,-0.2599441588736937,-0.4641549699952918,-0.4058072702843951,-0.9435613411283548,7.739443451165509,0.3400001525878942,0.13706365391958997,0.39899997711181356,-0.12156256057892278,0.9195625148025499,0.1387187082664454,0.6592812459571817,-0.3650399431733504,69.66284910933108,-4.774645636347415,0.2602812688453676,10,-0.2775001525878871,-0.5349998474121058,-0.3225002288818324,-0.7325000762939418,2.2350006103515625,1,0.09956945043413756,1.0344768619610112,18.63999938964844,-1.499982118802675,18.440000534057614,-2.799996185317286,18.5,0.09956945043413756
3542,2013-10-23,18.7450008392334,18.78499984741211,18.489999771118164,18.575000762939453,475173.0,0.00888056599595699,1.360018615864684,-1.416657394897836,75.58531329618954,69.00893083482073,-0.32509602496710954,-0.5996496948369057,-0.5779025007617662,-1.0936304550194862,8.006236118761306,0.2950000762939453,0.19709450621395064,0.5257508277893059,-0.04283281128306626,1.0943344668616781,0.24145900825311983,0.810042647325492,-0.44003362773076304,90.58845176867642,14.987941948061476,0.28429181953618593,10,-0.29250049591064453,-0.6650009155273438,-0.4875011444091797,-0.8700008392333984,2.214998245239258,2,0.08562280450140358,4.6666295795915715,18.57999992370605,1.0344768619610112,18.63999938964844,-1.499982118802675,18.440000534057614,0.08562280450140358
3543,2013-10-24,18.86000061035156,18.959999084472656,18.674999237060547,18.75,501843.0,0.006134956840197381,-1.1922885061181372,0.6470621234390393,74.91410376239224,69.85636497100349,-0.3902049218493069,-0.6872731069515154,-0.6988065488481929,-1.1905628719692736,8.694072423931921,0.2849998474121094,0.26210884388222766,0.6010005950927706,-0.02991888548335453,1.2319200756688957,0.28554085480470803,0.9164603353808332,-0.5,83.33354526149766,8.318195147733647,0.31545974028806245,10,-0.3025007247924769,-0.6925010681152308,-0.6025009155273402,-0.985000610351559,2.034999847412113,3,0.09040296227616462,1.360018615864684,18.7450008392334,4.6666295795915715,18.57999992370605,1.0344768619610112,18.63999938964844,0.09040296227616462
3544,2013-10-25,18.73500061035156,18.799999237060547,18.55500030517578,18.799999237060547,332383.0,-0.006627783454651204,6.538587945301955,-0.5908933277847649,71.24189687842788,70.72848624138223,-0.22016341491682567,-0.5133797583015003,-0.5682286899572908,-1.0458834250777507,8.796199429968457,0.3050003051757777,0.3422977533007483,0.42825059890746786,-0.19453044297557298,1.0510316407905087,0.11686007796594566,0.7396411198489901,-0.25500030517578054,62.50015894612325,-11.685317972983697,0.3113905209415212,10,-0.12000083923339488,-0.5675010681152308,-0.4775009155273402,-0.860000610351559,2.4249992370605504,4,0.08646911551151382,-1.1922885061181372,18.86000061035156,1.360018615864684,18.7450008392334,4.6666295795915715,18.57999992370605,0.08646911551151382
3545,2013-10-28,19.045000076293945,19.06999969482422,18.799999237060547,18.809999465942386,520887.0,0.016546541544872007,-1.117641778987838,-3.6154703914546453,78.65171790080032,72.60076123348736,-0.4637019465393877,-0.768257638325565,-0.8660316549449263,-1.3361969163158491,9.167687248651047,0.3349990844726598,0.3661992322106258,0.6782500267028801,0.013005088254328001,1.3434949651514323,0.3456275574786041,1.0108724959271562,-0.48999977111816406,96.47892242722517,18.7644135318492,0.33262246922427624,10,-0.375,-0.8225002288818359,-0.8100004196166992,-1.1700000762939453,1.4850006103515625,0,0.08269891082331471,6.538587945301955,18.73500061035156,-1.1922885061181372,18.86000061035156,1.360018615864684,18.7450008392334,0.08269891082331471
3546,2013-10-29,19.280000686645508,19.31999969482422,19.040000915527344,19.059999465942386,472806.0,0.012339228637970878,-1.1538506683099314,0.9361729757807925,86.96813610358895,75.31944625337275,-0.61963808482475,-0.9416696557544206,-1.0840804757901985,-1.5492266560642243,8.93567433787549,0.279998779296875,0.3773555251235017,0.8435006141662598,0.10269607909812706,1.5843051492343925,0.4730983466321952,1.2139028817003243,-0.7250003814697266,95.18084194512811,10.785323559793028,0.3704022675340658,10,-0.4400005340576172,-0.9325008392333984,-1.1200008392333984,-1.4050006866455078,1.1799983978271484,1,0.07857880371849868,-1.117641778987838,19.045000076293945,6.538587945301955,18.73500061035156,-1.1922885061181372,18.86000061035156,0.07857880371849868
3547,2013-10-30,19.239999771118164,19.3799991607666,19.084999084472656,19.325000762939453,413546.0,-0.0020747362086480647,2.0256761383087984,-0.3863660008322992,81.37254413084628,75.90674277941126,-0.5137349037726224,-0.8528535178507113,-1.027726686341353,-1.4894199894204334,9.501777905249693,0.2950000762939453,0.40345603252403706,0.744749736785888,-0.055950963509452833,1.5454504370812288,0.3443993866382158,1.1451000869335601,-0.5319995880126953,83.0303534726509,-0.3335999544720636,0.40035035014767045,10,-0.36999988555908203,-0.8625001907348633,-1.091249942779541,-1.364999771118164,0.9600009918212891,2,0.0818607474883517,-1.1538506683099314,19.280000686645508,-1.117641778987838,19.045000076293945,6.538587945301955,18.73500061035156,0.0818607474883517
3548,2013-10-31,19.184999465942386,19.299999237060547,19.024999618530273,19.165000915527344,497207.0,-0.0028586437541615606,1.2000137330149308,-0.23527431841135113,78.2747580471192,76.64434389583555,-0.3926392084943764,-0.7409371642128377,-0.9545799726716773,-1.4134552841880499,10.015035433758607,0.27499961853027344,0.4334792420468858,0.6294994354248082,-0.1890998332104914,1.4480987040601079,0.2201998011071602,1.0387990697424563,-0.3425994873046925,76.36364056716577,-6.440818422309135,0.409299634317649,10,-0.31499958038330433,-0.8074998855590856,-1.0699996948242223,-1.3099994659423864,1.2000007629394531,3,0.09252018076316793,2.0256761383087984,19.239999771118164,-1.1538506683099314,19.280000686645508,-1.117641778987838,19.045000076293945,0.09252018076316793
3549,2013-11-01,19.239999771118164,19.26000022888184,19.049999237060547,19.049999237060547,226282.0,0.0028668390256363363,-1.210530542589005,9.500715307580572,78.88198610597716,77.12092252694573,-0.36009336305323103,-0.7472194200286495,-0.9900982347792926,-1.4442441444397005,10.141633369967947,0.21000099182129262,0.4587372094133997,0.6292497634887688,-0.21849228202025017,1.4769918089977878,0.2053787407342611,1.0531207862432765,-0.29007995605469006,75.86217102342422,-6.20073490870206,0.42387102275450883,11,-0.36999988555908203,-0.8625001907348633,-1.125,-1.364999771118164,1.1900005340576172,4,0.0860187477304386,1.2000137330149308,19.184999465942386,2.0256761383087984,19.239999771118164,-1.1538506683099314,19.280000686645508,0.0860187477304386
3550,2013-11-04,19.28499984741211,19.405000686645508,19.165000915527344,19.350000381469727,444367.0,0.0023388813320828206,1.74283659033689,-0.3421071123826733,78.81618382805553,78.3007377837108,-0.3397016395584771,-0.7354139999885874,-1.017270716890593,-1.464046277764929,10.400343083818584,0.23999977111816406,0.46792058114187896,0.6142498016357436,-0.24657782416609209,1.4750774274375793,0.18383598873482754,1.0446636145366597,-0.26000022888183594,68.42092054409477,-12.240060030647754,0.43041381290091735,11,-0.33749961853027344,-0.8949995040893555,-1.1700000762939453,-1.4099998474121094,1.3449993133544922,0,0.09722582394791202,-1.210530542589005,19.239999771118164,1.2000137330149308,19.184999465942386,2.0256761383087984,19.239999771118164,0.09722582394791202
3551,2013-11-05,19.30500030517578,19.350000381469727,19.155000686645508,19.350000381469727,352670.0,0.0010370991922177275,7.666638409697792,0.69230317791015,77.4834370164522,78.51164041929553,-0.27496071635017216,-0.6899787804681168,-1.030610440854801,-1.4619894381350704,10.889103566115516,0.19499969482421875,0.4942385661596589,0.570250225067138,-0.27867784773393467,1.4191782978682106,0.14578618866660165,0.9947142614676743,-0.2550010681152344,73.68418410881895,-4.840380401196796,0.42446403640053587,11,-0.3249998092651367,-0.9149999618530273,-1.2012505531311035,-1.4300003051757812,1.375,1,0.06345508221210938,1.74283659033689,19.28499984741211,-1.210530542589005,19.239999771118164,1.2000137330149308,19.184999465942386,0.06345508221210938
3552,2013-11-06,19.7450008392334,19.950000762939453,19.46999931335449,19.65999984741211,1106349.0,0.022792050095935545,-1.0645132180725447,-1.888907726868139,82.33766491124618,79.33648054694595,-0.6237922519230992,-1.0370519188503167,-1.4408080105145338,-1.8772300159174264,11.345747740306198,0.6450004577636719,0.5112573648854806,0.9175006866455071,0.05200101421620573,1.7830003590748085,0.4847508504308564,1.3502505228601578,-0.6240013122558601,77.83787350479517,-0.5804701313075213,0.43274983621465,11,-0.49250030517578125,-0.9050006866455078,-1.77000093460083,-1.8700008392333984,0.7599983215332031,2,0.036211608754077806,7.666638409697792,19.30500030517578,1.74283659033689,19.28499984741211,-1.210530542589005,19.239999771118164,0.036211608754077806
3553,2013-11-07,19.61000061035156,20.049999237060547,19.46500015258789,19.950000762939453,911859.0,-0.006837185269376822,1.1666749083408097,-3.999955121732343,79.24997401239945,80.22626689516503,-0.4148414722831788,-0.8403897859678615,-1.2748636385252645,-1.7178438073972337,12.764915447471948,0.5849990844726562,0.5498550395008337,0.7160004615783642,-0.17633913691923553,1.6083400600759639,0.2698306623295643,1.162170260827164,-0.45499992370605113,56.00013732910121,-23.23516514886576,0.44616979924880057,11,-0.18500137329101207,-0.7200012207031214,-1.6350007057189906,-1.735000610351559,0.7699985504150426,3,0.03008669730874214,-1.0645132180725447,19.7450008392334,7.666638409697792,19.30500030517578,1.74283659033689,19.28499984741211,0.03008669730874214
3554,2013-11-08,19.5049991607666,19.600000381469727,19.18000030517578,19.600000381469727,891843.0,-0.005354484768834267,7.841993254095728,0.27941522961101034,72.70335242012419,79.56533739731212,-0.21135564188756462,-0.6750966083876477,-1.1457865554295203,-1.5812349834650519,14.029207276458378,0.4300003051757777,0.5632493383458055,0.5507490158081048,-0.3354211917001706,1.4369192233163801,0.10766391205396886,0.9938341195622407,0.5450000762939453,39.10603810014982,-37.99733753629735,0.4430851037541373,11,0.032500267028808594,-0.6149997711181641,-1.576249122619629,-1.6299991607666016,1.3500003814697266,4,0.045116693462121216,1.1666749083408097,19.61000061035156,-1.0645132180725447,19.7450008392334,7.666638409697792,19.30500030517578,0.045116693462121216
3555,2013-11-11,19.665000915527344,19.790000915527344,19.3799991607666,19.709999084472656,490542.0,0.008203115183033516,2.9999813918868625,0.4736588499839383,77.05728970957995,78.46413224242224,-0.3063806661791766,-0.7677427173544444,-1.2740377684052326,-1.7072603816353649,15.50094302454128,0.4100017547607422,0.5784815324428294,0.643000698089601,-0.2429682984262982,1.5289696946055003,0.20001619983165142,1.0859851963475506,0.3849983215332031,56.9833580898352,-20.19117790809026,0.44298449825794994,11,-0.1275014877319336,-0.7425012588500977,-1.7225008010864258,-1.6800012588500977,1.4599990844726562,0,0.03890156898209951,7.841993254095728,19.5049991607666,1.1666749083408097,19.61000061035156,-1.0645132180725447,19.7450008392334,0.03890156898209951
3556,2013-11-12,19.575000762939453,19.780000686645508,19.5,19.780000686645508,290231.0,-0.004576666585193401,1.7317150327040631,4.555739233638522,71.50252154654864,77.36746306638916,-0.1901281159247965,-0.613505418984154,-1.166379409637731,-1.576756080589501,17.171858031975614,0.2800006866455078,0.610513208244388,0.4922505378723159,-0.3688656170462927,1.3533666927909245,0.0616924604130098,0.922808615331622,0.45759849548339915,45.40240720847127,-28.832976615601744,0.4305580774593049,11,-0.03750133514404297,-0.652501106262207,-1.6325006484985352,-1.5675010681152344,1.5999984741210938,1,0.053895190636443546,2.9999813918868625,19.665000915527344,7.841993254095728,19.5049991607666,1.1666749083408097,19.61000061035156,0.053895190636443546
3557,2013-11-13,19.479999542236328,19.63500022888184,19.315000534057614,19.63500022888184,399102.0,-0.004853191162218828,3.129010028917641,0.7561011918607529,66.23027499665479,76.02918717189313,-0.06426042054177827,-0.46309483846390975,-1.0525255117427648,-1.4430684760839299,18.864622639327237,0.31999969482422586,0.5980253304978547,0.34699935913085866,-0.48146413753158157,1.175462855793299,-0.06723238920035968,0.761231107462077,0.5355477371215827,34.48271326157016,-37.00721319809286,0.41423174833121934,11,0.06999969482421875,-0.557499885559082,-1.5374994277954102,-1.4650001525878906,1.8649997711181605,2,0.06160168332332994,1.7317150327040631,19.575000762939453,2.9999813918868625,19.665000915527344,7.841993254095728,19.5049991607666,0.06160168332332994
3558,2013-11-14,19.739999771118164,19.81999969482422,19.59000015258789,19.71500015258789,513863.0,0.013347034650494027,1.486488715680513,-0.16128714698824462,74.57201403131783,75.55030138581986,-0.265136634264973,-0.6592334846795431,-1.2918750696417831,-1.6738941944799954,20.481462695644808,0.3400001525878906,0.5521809986042072,0.5449995994567871,-0.2694812079294593,1.3594804068430335,0.1377591957636639,0.9522400031499103,0.25883656875610583,87.5,14.258543078798226,0.4072404036931225,11,-0.13749980926513672,-0.7700004577636719,-1.797499656677246,-1.6875,1.835000991821289,3,0.038753768921908405,3.129010028917641,19.479999542236328,1.7317150327040631,19.575000762939453,2.9999813918868625,19.665000915527344,0.038753768921908405
3559,2013-11-15,19.809999465942386,20.049999237060547,19.774999618530273,19.795000076293945,655977.0,0.003546083872130623,-8.999930642252739,0.5999847409782454,71.19102567353957,74.70306159087365,-0.27466266192233846,-0.6549114321579346,-1.3459489169991947,-1.7182474332811672,22.368175282583557,0.3099994659423828,0.5383609114328607,0.5464993476867726,-0.2301879506472524,1.3231866460207975,0.15815569851976008,0.934842996853785,-0.6299991607666051,67.34691229554419,-2.8330868463016827,0.3883436491670119,11,-0.20749950408935902,-0.7249994277954137,-1.858749389648441,-1.7574996948242223,1.810001373291012,4,0.028773332165110244,1.486488715680513,19.739999771118164,3.129010028917641,19.479999542236328,1.7317150327040631,19.575000762939453,0.028773332165110244
3560,2013-11-18,20.399999618530273,20.584999084472656,19.850000381469727,19.88500022888184,966052.0,0.029782946415633393,-1.5128200112158796,34.33468972532225,75.92581145924036,74.52999208451678,-0.7709397279617995,-1.1660817948566304,-1.9055854677792325,-2.273880309934455,24.291311444622814,0.7749996185302699,0.5507573437813065,1.048499488830565,0.17630891062364995,1.92069006703748,0.6124041997271092,1.4845947779340207,-1.2025993347167976,85.43309629117893,17.654808842701087,0.43609528910345735,11,-0.5174999237060547,-1.0299997329711914,-2.4337496757507324,-2.3474998474121094,1.3000011444091797,0,0.022303918245800247,-8.999930642252739,19.809999465942386,1.486488715680513,19.739999771118164,3.129010028917641,19.479999542236328,0.022303918245800247
3561,2013-11-19,20.43000030517578,20.5,20.290000915527344,20.43000030517578,420309.0,0.001470621921887627,2.0,0.0,77.67433773086611,74.0118446200301,-0.6979767850781613,-1.1071425466080385,-1.9032808120433877,-2.2729022991252563,26.528617339152632,0.20999908447265625,0.5617817870165709,0.9860001564025893,0.06716474791637594,1.9048355648888027,0.5265824521594844,1.4454178606456942,-1.1770960693359385,87.79535777846199,21.039772855820615,0.45941770424310585,11,-0.5475006103515625,-1.0025005340576172,-2.373750686645508,-2.377500534057617,1.3500003814697266,1,0.034018584652108164,-1.5128200112158796,20.399999618530273,-8.999930642252739,19.809999465942386,1.486488715680513,19.739999771118164,0.034018584652108164
3562,2013-11-20,20.350000381469727,20.524999618530273,20.149999618530273,20.524999618530273,417443.0,-0.0039158062903106305,3.2857329700272477,-100.0,76.78154569291341,73.73757480675387,-0.5846107066348871,-0.949411704420946,-1.8005880510256276,-2.161834874277808,28.436044243448897,0.375,0.5725827844409608,0.8257502555847154,-0.1161026911278853,1.767603202297316,0.35482378222841504,1.2966767289410157,-1.043812351684572,76.38201454570549,10.393921128750307,0.4709264733562998,11,-0.4675006866455078,-0.9225006103515625,-2.283750534057617,-2.2975006103515625,1.1849994659423828,2,0.04054048354426798,2.0,20.43000030517578,-1.5128200112158796,20.399999618530273,-8.999930642252739,19.809999465942386,0.04054048354426798
3563,2013-11-21,20.565000534057614,20.600000381469727,20.200000762939453,20.325000762939453,383189.0,0.01056511786523906,1.5806471460477822,-1.3714332425067917,78.37252576342733,74.36748295600977,-0.7262733933482259,-1.085797610258755,-1.9881560730991268,-2.343243886522007,29.96706098994688,0.39999961853027344,0.5983420539231901,0.9555004119873018,-0.0403061512495313,1.951306975224135,0.4575971303688853,1.4534036936057184,-1.2076600620849582,95.75759817634477,29.737166551951248,0.4979032816184168,11,-0.6075000762939418,-1.085000038146969,-2.4812507629394496,-2.5125007629394496,1.4499988555908274,3,0.03792845898569874,3.2857329700272477,20.350000381469727,2.0,20.43000030517578,-1.5128200112158796,20.399999618530273,0.03792845898569874
3564,2013-11-22,20.354999542236328,20.479999542236328,20.20499992370605,20.459999084472656,501593.0,-0.010211572398138413,2.793086211886082,-0.437498509882466,71.39992858908518,73.73888727595481,-0.4280321945453487,-0.788641599994861,-1.7485678493928383,-2.1075573994988304,32.0286069862733,0.3600006103515625,0.5636644758394063,0.6644994735717766,-0.2946718838851652,1.6236708310287185,0.18491379484330395,1.1440851523002493,-0.9230994756938493,67.33322143554688,1.5496622315002924,0.47958567872847147,11,-0.39749908447265625,-0.8749990463256836,-2.229999542236328,-2.302499771118164,1.5,4,0.05993619494668323,1.5806471460477822,20.565000534057614,3.2857329700272477,20.350000381469727,2.0,20.43000030517578,0.05993619494668323
3565,2013-11-25,20.6200008392334,20.65999984741211,20.399999618530273,20.405000686645508,353973.0,0.013018978283305671,-1.3110896359968127,-2.0476294277929155,73.95257699723805,74.01111565936475,-0.6071711526691175,-0.9798344338897458,-1.9807761622823072,-2.3431554266675576,33.546357984087734,0.30500030517578125,0.5519272429209039,0.8507507324218757,-0.14326463479621765,1.844766099639969,0.3537430488128308,1.3477584160309206,-1.1180147537952863,92.15706073967695,26.242132119420575,0.49700768360904596,11,-0.6325006484985352,-1.1100006103515625,-2.527500629425049,-2.5675010681152344,1.4249992370605469,0,0.04849660326382299,2.793086211886082,20.354999542236328,1.5806471460477822,20.565000534057614,3.2857329700272477,20.350000381469727,0.04849660326382299
3566,2013-11-26,20.795000076293945,20.8799991607666,20.604999542236328,20.6299991607666,611227.0,0.00848686857119696,-1.5581341707918597,0.7674455740671741,71.16927823982999,74.5598937974953,-0.6603579396626458,-1.0914746949646208,-2.127042722433341,-2.491267386109591,34.65548204247435,0.27499961853027344,0.5757851630206474,0.9499999999999993,-0.11537396063451055,2.015373960634509,0.41731301968274437,1.4826869803172542,-1.2003728898979134,88.35628249679931,22.960195994252544,0.5326869803172557,11,-0.5600004196166992,-1.1750001907348633,-2.6449999809265137,-2.7425003051757812,0.8099994659423828,1,0.043520109801644,-1.3110896359968127,20.6200008392334,2.793086211886082,20.354999542236328,1.5806471460477822,20.565000534057614,0.043520109801644
3567,2013-11-27,20.815000534057614,20.850000381469727,20.71999931335449,20.815000534057614,347628.0,0.0009617916657989056,2.7143324250678442,0.0,75.47560577283684,74.6602928798863,-0.5264338862212803,-1.0407920165879858,-2.1115216924793074,-2.4878234116545457,35.68863284300861,0.13000106811523793,0.5799443593749452,0.8912504196166964,-0.21777448254088583,2.0002753217742786,0.33673796853790705,1.4457628706954857,-1.0918361502245233,90.44135590367814,22.871247494083505,0.554512451078791,11,-0.48750114440917613,-1.1300010681152308,-2.641250610351559,-2.7625007629394496,0.9149990081787145,2,0.046360803642976345,-1.5581341707918597,20.795000076293945,-1.3110896359968127,20.6200008392334,2.793086211886082,20.354999542236328,0.046360803642976345
3568,2013-11-28,20.959999084472656,20.9950008392334,20.799999237060547,20.850000381469727,383055.0,0.006966060374478333,1.1666578364574614,100.0,80.24942204668841,75.66678136579173,-0.5366061654473882,-1.1025206300327213,-2.2148741296771064,-2.6073383374515586,37.08968451052471,0.19500160217285156,0.6161910504214632,0.9474989891052239,-0.19615400708700648,2.0911519852974543,0.3756724910091087,1.519325487201339,-1.1211512229462137,95.56940326614969,23.390892903121454,0.5718264980961152,11,-0.5374984741210938,-1.1849985122680664,-2.693748950958252,-2.8799991607666016,1.0700016021728516,3,0.027433243704930277,2.7143324250678442,20.815000534057614,-1.5581341707918597,20.795000076293945,-1.3110896359968127,20.6200008392334,0.027433243704930277
3569,2013-11-29,20.895000457763672,21.049999237060547,20.850000381469727,20.9950008392334,367632.0,-0.0031010796540127394,-1.105245193996888,-0.9091050961488443,76.62335088753593,75.74428574671349,-0.33694846572607773,-0.9562011561638819,-2.099744159969873,-2.521925142754217,38.593620174415065,0.1999988555908203,0.6795144802390531,0.7997503280639648,-0.3480461062622524,1.947546762390182,0.22585211090085622,1.3736485452270735,-0.9174142389123929,76.15401995968156,1.9686001578348709,0.5738982171631077,11,-0.2950010299682617,-1.0925006866455078,-2.532500743865967,-2.7275009155273438,1.1049995422363281,4,0.05360128774099282,1.1666578364574614,20.959999084472656,2.7143324250678442,20.815000534057614,-1.5581341707918597,20.795000076293945,0.05360128774099282
3570,2013-12-02,21.15999984741211,21.295000076293945,20.875,20.950000762939453,549669.0,0.012682430430384306,-1.3333298012122239,-2.099982833927788,81.89132183449293,76.21283953600533,-0.5395433267688148,-1.1315426798472075,-2.300344328501879,-2.763723879970698,39.934450129093534,0.4200000762939453,0.714698563629451,0.9709997177124023,-0.20411320416437206,2.1461126395891768,0.38344325677401514,1.5585561786507895,-1.0322758060115333,80.43476458083974,2.5007333450723337,0.5875564609383863,12,-0.4375,-1.1125001907348633,-2.7687501907348633,-2.9925003051757812,1.135000228881836,0,0.032844976362758294,-1.105245193996888,20.895000457763672,1.1666578364574614,20.959999084472656,2.7143324250678442,20.815000534057614,0.032844976362758294
3571,2013-12-03,20.530000686645508,21.170000076293945,20.524999618530273,21.06999969482422,872302.0,-0.029773117453195552,-1.3454513297660209,-2.571435059037239,67.38413325173417,75.16868259809654,0.11860524408329098,-0.42695418926701834,-1.618708814881181,-2.1149099944031455,40.8878777170663,0.6450004577636719,0.751554615284725,0.27975053787231374,-0.8270726728830482,1.3865737486276757,-0.273661067505369,0.8331621432499965,-0.21551247966199227,0.6494889794947759,-79.36125056992844,0.5534116053776816,12,0.2174997329711914,-0.37000083923339844,-2.0837507247924805,-2.3075008392333984,2.2799987792968786,1,0.0737944149526466,-1.3333298012122239,21.15999984741211,-1.105245193996888,20.895000457763672,1.1666578364574614,20.959999084472656,0.0737944149526466
3572,2013-12-04,20.459999084472656,20.600000381469727,20.104999542236328,20.459999084472656,791089.0,-0.0034097223493220197,2.535687524693124,-0.0,62.72083626793197,73.42960598748593,0.2300424836349393,-0.31688719355639705,-1.5006881709479671,-2.0227969203187257,40.16213062649261,0.49500083923339844,0.7238299207455512,0.1739990234374993,-0.9100654843604445,1.2580635312354431,-0.3680332304614744,0.716031277336473,0.8350009918212891,29.831880917386194,-47.19781434654913,0.5420322538989728,12,0.24000072479248047,-0.2999992370605469,-1.8662490844726562,-2.112499237060547,2.2950000762939453,2,0.05596287922772336,-1.3454513297660209,20.530000686645508,-1.3333298012122239,21.15999984741211,-1.105245193996888,20.895000457763672,0.05596287922772336
3573,2013-12-05,20.200000762939453,20.424999237060547,20.149999618530273,20.299999237060547,595398.0,-0.0127076409172725,-1.7499856949398234,-100.0,56.45697821516289,71.76927816816122,0.48368542306597817,-0.01098437485543613,-1.197442217515242,-1.738541584988159,39.23141677266556,0.3099994659423828,0.6826142529461947,-0.11549930572509837,-1.1532292101460229,0.9222305986958261,-0.6343642579355624,0.40336564648536566,1.0711993026733388,7.9832922746003785,-67.36837871894822,0.5188649522104629,12,0.4999990463256836,-0.04000091552734375,-1.5762510299682617,-1.8225011825561523,2.659999847412106,3,0.07574251096583784,2.535687524693124,20.459999084472656,-1.3454513297660209,20.530000686645508,-1.3333298012122239,21.15999984741211,0.07574251096583784
3574,2013-12-06,20.38500022888184,20.489999771118164,20.25,20.270000457763672,382823.0,0.009158389057182692,-2.096757521688304,-1.1500152590219321,49.71320455254958,69.07601456319586,0.33904309030942414,-0.13352179249031693,-1.3269648665227791,-1.9049875662340128,39.44204445588997,0.28999900817871094,0.6528660325783342,0.0255001068115277,-0.9396172179993059,0.9906174316223613,-0.4570585555938891,0.5080587692169445,0.8628758262634229,23.529458906272588,-48.45893600222494,0.48255866240541606,12,0.31499958038329723,-0.2125005722045934,-1.761250495910648,-2.0075006484985387,2.514999389648434,4,0.08069661218021484,-1.7499856949398234,20.200000762939453,2.535687524693124,20.459999084472656,-1.3454513297660209,20.530000686645508,0.08069661218021484
3575,2013-12-09,20.43000030517578,20.59000015258789,20.354999542236328,20.549999237060547,380124.0,0.002207509236628935,1.3499971389879646,-1.0434710497072306,50.0,66.72387253654807,0.295312371655136,-0.12466301421832782,-1.3169168298756837,-1.9305051005165446,39.37859705839468,0.2350006103515625,0.5972480481961462,0.032250213623047586,-0.8759318125564413,0.9404322398025364,-0.42184079946669684,0.486341226712792,0.7950182197113023,30.516488259513903,-37.841866698455846,0.4540910130897451,12,0.26999950408935547,-0.2049999237060547,-1.8062505722045898,-2.0525007247924805,2.5749988555908203,0,0.0768477567974617,-2.096757521688304,20.38500022888184,-1.7499856949398234,20.200000762939453,2.535687524693124,20.459999084472656,0.0768477567974617
3576,2013-12-10,20.6299991607666,20.8799991607666,20.405000686645508,20.44499969482422,499279.0,0.009789469045683452,-2.584928203836326,-1.5416759385828274,55.09089395820473,64.4589045571445,0.07760806581378432,-0.2546263447388526,-1.459698141868671,-2.1079042742429124,39.50471375917782,0.47499847412109375,0.5775705406904024,0.17949914932250977,-0.6462886922540889,1.0052869908991084,-0.23339477146578957,0.5923930701108091,0.5726189844674678,67.74191960583083,0.3820418497720226,0.41289392078829973,12,0.07000064849853516,-0.404998779296875,-1.9612488746643066,-2.2399988174438477,2.420000076293949,1,0.08070775488414861,1.3499971389879646,20.43000030517578,-2.096757521688304,20.38500022888184,-1.7499856949398234,20.200000762939453,0.08070775488414861
3577,2013-12-11,20.68000030517578,20.8700008392334,20.6299991607666,20.645000457763672,430337.0,0.0024237104432009993,-6.384389671361502,0.18918891053993586,52.22436937525232,61.34500981587384,0.007200492860381047,-0.22147191486848072,-1.4565238588491525,-2.127280966747623,40.34900478765282,0.24000167846679688,0.5239459948729319,0.16950025558471538,-0.5230078540683429,0.8620083652377737,-0.176753799241812,0.5157543104112428,0.5006654679983349,72.60287931439919,8.47015242078632,0.3462540548265284,12,0.01999950408935547,-0.44250011444091797,-1.994999885559082,-2.2899999618530273,2.25,2,0.10299802366219057,-2.584928203836326,20.6299991607666,1.3499971389879646,20.43000030517578,-2.096757521688304,20.38500022888184,0.10299802366219057
3578,2013-12-12,20.5049991607666,20.770000457763672,20.48500061035156,20.6200008392334,360790.0,-0.008462337612508697,-2.677446347706119,-3.285776566757493,52.94117207070212,58.71365661400341,0.12390210400799972,0.014524289545722269,-1.2265441982100924,-1.9222024129253512,40.67786346283838,0.2849998474121129,0.4668699226780362,-0.04375085830688619,-0.6340307056826617,0.5465289890688894,-0.33889078199477396,0.2513890653810016,0.654153287788759,40.47611118343571,-22.291267848098535,0.29513992368788816,12,0.19500064849853516,-0.2674989700317383,-1.4587488174438477,-1.842498779296875,2.030000686645508,3,0.10972933879973312,-6.384389671361502,20.68000030517578,-2.584928203836326,20.6299991607666,1.3499971389879646,20.43000030517578,0.10972933879973312
3579,2013-12-13,20.3799991607666,20.559999465942386,20.25,20.40999984741211,354539.0,-0.006096074377762939,-1.1379346632202978,0.260871728530202,45.020703868204365,54.616921284415795,0.1879294721653899,0.19438286070839084,-1.0518815549013851,-1.7685843938077284,40.320705543954055,0.30999946594238637,0.39164305475578587,-0.1972508430480957,-0.6831625539712292,0.28866086787503775,-0.44020669850966243,0.045705012413471025,0.7580702296623798,20.63481491124762,-36.828084378946826,0.2429558554615668,12,0.25750064849853516,-0.14249897003173828,-1.2224998474121094,-1.6674995422363281,1.7700004577636719,4,0.12168800548133452,-2.677446347706119,20.5049991607666,-6.384389671361502,20.68000030517578,-2.584928203836326,20.6299991607666,0.12168800548133452
3580,2013-12-16,20.854999542236328,20.86000061035156,20.350000381469727,20.350000381469727,724227.0,0.023307183563782807,-1.0198062432723218,-16.83292008392142,51.107002369759975,52.80835118641866,-0.3742403952324196,-0.25801063716123807,-1.469063878058698,-2.2099182227414502,39.34446159971559,0.5100002288818324,0.2964043276025947,0.2549995422363267,-0.23851615192877418,0.7485152364014276,0.008241695153774486,0.5017573893188789,0.26240845122880074,96.0318012963933,40.722038252201344,0.2467578470825513,12,-0.3625001907348633,-0.5499992370605469,-1.6412501335144043,-2.1424999237060547,1.75,0,0.09805802547021569,-1.1379346632202978,20.3799991607666,-2.677446347706119,20.5049991607666,-6.384389671361502,20.68000030517578,0.09805802547021569
3581,2013-12-17,21.125,21.3799991607666,20.71999931335449,20.7450008392334,733370.0,0.01294655783697607,-2.0697509370356064,0.7524748361754764,55.23648245914184,51.976756318775315,-0.6157131639820967,-0.49885009468538755,-1.674982507439129,-2.446575690063799,38.628475632065964,0.6599998474121129,0.22180574904189854,0.49025001525878764,-0.04865201505428729,1.0291520455718626,0.22079900010225018,0.7597010304153251,-1.0200004577636719,77.43368582737638,25.470343229709087,0.2694510151565376,12,-0.3600006103515625,-0.7775001525878906,-1.8950004577636719,-2.4125003814697266,1.375,1,0.08899404311321191,-1.0198062432723218,20.854999542236328,-1.1379346632202978,20.3799991607666,-2.677446347706119,20.5049991607666,0.08899404311321191
3582,2013-12-18,21.174999237060547,21.299999237060547,21.05500030517578,21.145000457763672,505463.0,0.0023668277898483137,-1.3333333333333333,0.07894433039366759,53.75218696158138,51.67622395726625,-0.6186850118754528,-0.5100225798298332,-1.6546455654036407,-2.4648381104647576,38.400396258298784,0.24499893188476562,0.10097126794608613,0.4989993095397942,-0.0733879175586587,1.0713865366382471,0.21280569599056776,0.7851929230890207,-1.0444997024536136,81.85840035783912,33.9481421271776,0.28619361354922596,12,-0.3599996566772461,-0.8274993896484375,-1.9449996948242188,-2.4624996185302734,1.5200004577636719,2,0.08854781901093878,-2.0697509370356064,21.125,-1.0198062432723218,20.854999542236328,-1.1379346632202978,20.3799991607666,0.08854781901093878
3583,2013-12-19,21.34499931335449,21.420000076293945,21.225000381469727,21.299999237060547,569244.0,0.008028339193344891,-1.0000195627720447,1.5000635808747544,57.57574006107365,52.54983901376893,-0.6807776664673781,-0.6520203534474369,-1.7634566982575706,-2.6080976605723336,38.107908285260926,0.24500083923339844,0.06104631885669676,0.6299994468688936,-0.012536370261361895,1.2725352639991492,0.30873153830376765,0.9512673554340196,-1.189509786224363,93.58967879925045,47.217514415122466,0.3212679085651276,12,-0.509999275207516,-0.8399991989135707,-2.108749866485592,-2.632499694824215,1.2900009155273509,3,0.07425631495943108,-1.3333333333333333,21.174999237060547,-2.0697509370356064,21.125,-1.0198062432723218,20.854999542236328,0.07425631495943108
3584,2013-12-20,21.575000762939453,21.575000762939453,21.25,21.315000534057614,2036922.0,0.0107754254853063,1.5000036679749111,5.7777730682835005,57.069858966743915,53.33537889896269,-0.8093361472437266,-0.8284089976229438,-1.928979695691737,-2.8124640781597563,37.88242508168802,0.3250007629394531,0.05412102790074158,0.7990008354187026,0.07401379786947615,1.523987872967929,0.43650731664408937,1.1614943541933158,-1.3689308138427734,100.0,55.54322735231735,0.3624935187746133,12,-0.6625003814697266,-0.9000005722045898,-2.2887511253356934,-2.8625011444091797,0.8199996948242188,4,0.044495900371957386,-1.0000195627720447,21.34499931335449,-1.3333333333333333,21.174999237060547,-2.0697509370356064,21.125,0.044495900371957386
3585,2013-12-23,21.6200008392334,21.71999931335449,21.5,21.575000762939453,423952.0,0.002085750855278956,-1.2563846748241465,0.17307706415287882,73.19147002056688,55.34655401700293,-0.7462601385636347,-0.8375942197411916,-1.9079713956007858,-2.833462735577065,37.43053991767474,0.21999931335448863,0.09335972704461071,0.7940009117126472,-0.018355154287416298,1.6063569777127107,0.38782287871261545,1.200178944712679,-1.331795041306151,90.00015258789098,38.34960962389384,0.4061780330000309,12,-0.6350011825561523,-0.8350009918212891,-2.2762508392333984,-2.907501220703125,0.39999961853027344,0,0.024514281162056895,1.5000036679749111,21.575000762939453,-1.0000195627720447,21.34499931335449,-1.3333333333333333,21.174999237060547,0.024514281162056895
3586,2013-12-27,21.700000762939453,21.88999938964844,21.600000381469727,21.84000015258789,410879.0,0.003700273848319169,1.41667991226114,-3.1110922731318613,76.27121520706042,58.01842577609272,-0.7359071753041597,-0.8920534700841287,-1.9212843200381968,-2.8849202655692068,36.713318984887614,0.2899990081787145,0.15308796398450397,0.8287508010864251,-0.0723124834179707,1.7298140855908208,0.3782191588342272,1.279282443338623,-1.2972514837780267,77.24564849924587,21.89189331865022,0.45053164225219705,12,-0.6300010681152344,-0.7025012969970703,-2.0737509727478027,-2.720001220703125,0.14999961853027344,4,0.041705011404538084,-1.2563846748241465,21.6200008392334,1.5000036679749111,21.575000762939453,-1.0000195627720447,21.34499931335449,0.041705011404538084
3587,2013-12-30,21.780000686645508,21.799999237060547,21.584999084472656,21.700000762939453,266185.0,0.0036866322992339384,2.5834247293882027,-0.5714305177111717,86.23849358107842,61.71812816613453,-0.7190820379348253,-0.9444749123717244,-1.9360000504574693,-2.9297948262603413,35.937579584109905,0.21500015258789062,0.2182050994711915,0.8605007171630845,-0.1270746304964021,1.8480760648225711,0.3667130433333412,1.3542883909928278,-1.228526396435381,83.45881698317183,21.19955091507211,0.49378767382974326,12,-0.7100009918212891,-0.782501220703125,-2.1250009536743164,-2.8000011444091797,0.7349987030029332,0,0.03305781867105084,1.41667991226114,21.700000762939453,-1.2563846748241465,21.6200008392334,1.5000036679749111,21.575000762939453,0.03305781867105084
3588,2014-01-02,21.53499984741211,21.905000686645508,21.51000022888184,21.81999969482422,437667.0,-0.011248890335601391,-1.358218132956826,-3.5625014901175405,75.6695932500402,65.12356031967185,-0.3493483632033154,-0.6895408525289355,-1.628021866182003,-2.658720266678394,34.96360654382068,0.3950004577636683,0.2517573921066969,0.5867498397827156,-0.43854782659674285,1.612047506162174,0.07410100659298635,1.0993986729724448,-0.8496730472581504,43.51138147223864,-22.670113833986306,0.5126488331897284,1,-0.4074993133544922,-0.5299997329711914,-1.880000114440918,-2.5550003051757812,1.0200004577636719,3,0.053865793156785635,2.5834247293882027,21.780000686645508,1.41667991226114,21.700000762939453,-1.2563846748241465,21.6200008392334,0.053865793156785635
3589,2014-01-03,22.01499938964844,22.100000381469727,21.59000015258789,21.59499931335449,489261.0,0.02228927539528236,-1.3721029262385613,-1.4736852672297502,79.62611731285904,68.29235086890507,-0.6403754624827123,-1.1397671379095868,-2.0362337122804632,-3.1136618490646946,33.95292053066188,0.5650005340576172,0.30965335501689495,1.0107494354248097,-0.11929635278127293,2.1407952236308923,0.44572654132176837,1.575772329527851,-1.183311723115498,85.83317703680922,14.51486809948932,0.5650228941030417,1,-0.6049995422363317,-0.9124994277954137,-2.296248912811283,-3.0274991989135778,0.5600013732910085,4,0.02816265529968298,-1.358218132956826,21.53499984741211,2.5834247293882027,21.780000686645508,1.41667991226114,21.700000762939453,0.02816265529968298
3590,2014-01-06,21.854999542236328,22.09000015258789,21.7450008392334,22.06999969482422,388580.0,-0.007267765244061031,1.7058656334614868,-0.5119050322205535,73.24475335160808,70.29326985695688,-0.36163833118086686,-0.9750197564152394,-1.811272821480074,-2.92896068946866,32.55943292683705,0.3449993133544922,0.3830379531631465,0.8159996032714858,-0.3752962104351667,2.0072954169781383,0.22035169641815955,1.411647510124812,-0.8457480956122367,58.47444476772354,-12.746998856144458,0.595647906853326,1,-0.2774991989135742,-0.7524995803833008,-2.13624906539917,-2.867499351501465,1.010000228881836,0,0.02470834714426573,-1.3721029262385613,22.01499938964844,-1.358218132956826,21.53499984741211,2.5834247293882027,21.780000686645508,0.02470834714426573
3591,2014-01-07,22.045000076293945,22.100000381469727,21.82999992370605,21.88500022888184,396700.0,0.008693687395894267,1.0000000000000264,-0.7441848086442587,74.59456004222962,72.60908908814002,-0.4552916050835485,-1.1022118120639917,-1.9308308753029415,-3.092584944622235,32.539661710431275,0.2700004577636754,0.505862198150993,0.9302501678466797,-0.31616169529436533,2.1766620309877247,0.3070442362761554,1.553456099417204,-0.883043778791464,90.67791678789636,18.82027022637577,0.623205931570523,1,-0.38249969482421875,-0.942500114440918,-2.2962498664855957,-3.0275001525878906,1.0849990844726562,1,-0.0011340266928443477,1.7058656334614868,21.854999542236328,-1.3721029262385613,22.01499938964844,-1.358218132956826,21.53499984741211,-0.0011340266928443477
3592,2014-01-08,21.604999542236328,21.82999992370605,21.46500015258789,21.780000686645508,736361.0,-0.019959198572685466,1.6545474722394118,-1.0937581956464968,68.09209473741664,73.77757294106702,0.05824393890318191,-0.6029458244617274,-1.4293676208098347,-2.631532702892784,33.42887424922761,0.5799999237060547,0.5743331364694662,0.4329996109008789,-0.7917815114801918,1.6577807332819496,-0.17939095028965468,1.0453901720914125,-0.311717072978432,22.047140029376163,-51.558460913000644,0.6123905611905349,1,0.07000064849853516,-0.5024995803833008,-1.677499771118164,-2.4774999618530273,1.5550003051757812,2,0.01134000668476931,1.0000000000000264,22.045000076293945,1.7058656334614868,21.854999542236328,-1.3721029262385613,22.01499938964844,0.01134000668476931
3593,2014-01-09,21.729999542236328,21.920000076293945,21.63500022888184,21.674999237060547,415655.0,0.0057856978777357515,-3.222272457543474,-0.3142854028838923,72.20393302451876,75.45913672526422,-0.007152758286487426,-0.6402721249854686,-1.493892514850394,-2.734540405224834,34.42369504620779,0.3150005340576172,0.6164271798485359,0.48149967193603516,-0.6769891948246745,1.6399885386967448,-0.09774476144431787,1.0607441053163882,-0.3237765652687763,41.732172304106356,-36.980429759767034,0.5792444333803543,1,0.05250072479248047,-0.6274995803833008,-1.723750114440918,-2.6024999618530273,1.4350013732910156,3,0.03612516631150031,1.6545474722394118,21.604999542236328,1.0000000000000264,22.045000076293945,1.7058656334614868,21.854999542236328,0.03612516631150031
3594,2014-01-10,22.030000686645508,22.040000915527344,21.854999542236328,21.895000457763672,430177.0,0.013805851391118118,1.3871039192764412,2.454535996670828,70.50610250937524,75.16076255735403,-0.26353864330416243,-0.8545271484716146,-1.7246559079744017,-3.0041147836007305,35.41347770650264,0.3100013732910156,0.673708463587424,0.6992507934570327,-0.43442220574852897,1.8329237926625943,0.13241429385425363,1.2660872930598117,-0.5650005340576172,88.97642998531192,11.940103874062387,0.56683649960278,1,-0.24750041961669922,-0.9275007247924805,-1.9312500953674316,-2.8450002670288086,1.3750000000000036,4,0.023831121296719937,-3.222272457543474,21.729999542236328,1.6545474722394118,21.604999542236328,1.0000000000000264,22.045000076293945,0.023831121296719937
3595,2014-01-13,22.0,22.200000762939453,21.96500015258789,22.07999992370605,400317.0,-0.00136181051794948,-2.1333494398738604,-0.5925910227609621,66.66664244640171,74.09358780616975,-0.1944108469155701,-0.7387514253680152,-1.6343322865236445,-2.94211583909156,36.34707901662038,0.2350006103515625,0.708571863471473,0.5907501220703111,-0.4967936736776082,1.6782939178182303,0.04697822419635145,1.1345220199442707,-0.44609981536865106,72.78903444123814,-4.023653426992851,0.5437718978739589,1,-0.16749954223632812,-0.8474998474121094,-1.798750400543213,-2.7875003814697266,1.5900001525878906,0,0.026136398315429465,1.3871039192764412,22.030000686645508,-3.222272457543474,21.729999542236328,1.6545474722394118,21.604999542236328,0.026136398315429465
3596,2014-01-14,22.295000076293945,22.295000076293945,21.76000022888184,21.915000915527344,411517.0,0.013409094376997555,1.815794889298226,-4.749994039530049,69.51217810221108,72.23510830851782,-0.4426877650336394,-0.9513967232482798,-1.871913704246726,-3.2021991957833045,36.50650386345184,0.5349998474121058,0.7397518887029904,0.8025001525878892,-0.28878397681864953,1.893784281994428,0.25685808788461983,1.3481422172911586,-0.6377237991333011,100.0,22.841351486071346,0.5456420647032694,1,-0.41499996185302734,-1.0950002670288086,-1.9100003242492676,-2.9600000381469727,1.489999771118164,1,0.02556625668865964,-2.1333494398738604,22.0,1.3871039192764412,22.030000686645508,-3.222272457543474,21.729999542236328,0.02556625668865964
3597,2014-01-15,22.809999465942386,22.809999465942386,22.350000381469727,22.350000381469727,537347.0,0.023099322174752412,-1.0000000000000155,1.2105265799657774,72.78380007451406,71.91446462234825,-0.8897875749183513,-1.3688201734393957,-2.3210367027074703,-3.6791722160090323,36.97271208846313,0.514999389648441,0.7421133112144851,1.210999584198003,0.040701863630413726,2.3812973047655923,0.6258507239142084,1.7961484444817977,-1.0499992370605469,100.0,23.890356470840572,0.5851488602837952,1,-0.6724996566772496,-1.352499961853031,-2.356249332427982,-3.4749994277954137,0.8649997711181641,2,0.014028921627201596,1.815794889298226,22.295000076293945,-2.1333494398738604,22.0,1.3871039192764412,22.030000686645508,0.014028921627201596
3598,2014-01-16,22.7549991607666,23.21500015258789,22.670000076293945,23.21500015258789,630095.0,-0.002411236583232057,1.3695604400160881,-1.000004146418316,69.40785036361927,70.77910162798827,-0.7191583064147622,-1.1980366533888613,-2.1976677907165403,-3.5850414410948304,38.174012015332295,0.5450000762939453,0.7313556013886036,1.0434992790222175,-0.11653305634715849,2.2035316143915935,0.46348311133752773,1.6235154467069073,-0.9949989318847621,68.38480990090954,-4.508593737611136,0.5800161676846888,1,-0.41499900817871094,-1.0724992752075195,-2.3249993324279785,-3.419999122619629,1.1900005340576172,3,0.01779831692298184,-1.0000000000000155,22.809999465942386,1.815794889298226,22.295000076293945,-2.1333494398738604,22.0,0.01779831692298184
3599,2014-01-17,22.86000061035156,22.989999771118164,22.78000068664551,22.790000915527344,825691.0,0.004614434342234519,-3.666638409698081,-0.15217292151276526,69.99996923635389,70.41857005962669,-0.7729779900614808,-1.1675786656293674,-2.2334439903993157,-3.649744907235309,40.226691790952486,0.2350006103515625,0.6987050486156612,1.0245006561279268,-0.06425486085723264,2.1132561731130863,0.4801228976353471,1.5688784146205066,-0.8090003967285107,75.60140475250972,4.670637063912665,0.5443777584925795,1,-0.5200004577636683,-1.1275005340576136,-2.430000782012936,-3.5250005722045863,1.6350002288818395,4,0.013342095233264128,1.3695604400160881,22.7549991607666,-1.0000000000000155,22.809999465942386,1.815794889298226,22.295000076293945,0.013342095233264128
3600,2014-01-20,22.899999618530273,22.96999931335449,22.79999923706055,22.920000076293945,336811.0,0.00174973784386534,1.8333598245224132,-0.28572207084470114,69.60780341614492,69.86448599006172,-0.7254431297499622,-1.1030710603890626,-2.203776390922748,-3.6500815972808596,41.75888719955388,0.1700000762939382,0.71625807726452,0.9622496604919419,-0.12289141175202545,2.0473907327359093,0.41967912436995647,1.5048201966139274,-0.616199417114256,78.35047762371872,7.879002134772335,0.5425705361219842,1,-0.5599994659423828,-1.1674995422363281,-2.463749885559082,-3.564999580383301,1.360000610351566,0,0.0220524487566629,-3.666638409698081,22.86000061035156,1.3695604400160881,22.7549991607666,-1.0000000000000155,22.809999465942386,0.0220524487566629
3601,2014-01-21,23.0049991607666,23.09499931335449,22.90500068664551,23.0,489181.0,0.004585132925127411,1.05404513727795,-0.24995231737554835,69.85408951237447,70.06026318727928,-0.7598527261670291,-1.1172881730551225,-2.237097620295458,-3.7202336001100598,42.53454301558512,0.1949996948242152,0.6773736872406744,0.9732492446899421,-0.14077725701645605,2.0872757463963403,0.41623599383674303,1.5302624955431412,-0.5349589691162109,75.72242226725379,6.608984094875552,0.5570132508531986,1,-0.5799989700317383,-1.2724990844726562,-2.54249906539917,-3.669999122619629,1.2700004577636719,1,0.025429298550854407,1.8333598245224132,22.899999618530273,-3.666638409698081,22.86000061035156,1.3695604400160881,22.7549991607666,0.025429298550854407
3602,2014-01-22,23.04999923706055,23.190000534057614,23.01499938964844,23.10000038146973,296795.0,0.0019560998885275183,-1.9166653421281499,-10.001907668828691,76.25646911353631,70.51054497494788,-0.6462880213507525,-1.0694466896791432,-2.2226033298714576,-3.7209089122321224,43.395050629882675,0.18500137329101207,0.6768141921969644,0.924499320983891,-0.20146601218204196,2.050464654149824,0.3615166544009263,1.4874819875668557,-0.43096705322265905,69.7246068937526,-2.5187874183317547,0.5629826665829665,1,-0.5624990463256871,-1.3174991607666051,-2.587499141693119,-3.7149991989135778,1.0900001525878906,2,0.031887229270263884,1.05404513727795,23.0049991607666,1.8333598245224132,22.899999618530273,-3.666638409698081,22.86000061035156,0.031887229270263884
3603,2014-01-23,22.93000030517578,23.104999542236328,22.75,23.04999923706055,529705.0,-0.005206027585971884,2.0869586850878212,2.3999237078009483,68.11881906108628,70.24529125847133,-0.37790926490626475,-0.869178291239102,-2.0389256576535466,-3.5557951676106185,43.7608203904524,0.3549995422363281,0.6539243485410395,0.7252503395080581,-0.39249819191257984,1.842998870928696,0.1663760737977391,1.284124605218377,-0.1917745275878886,40.90911061308212,-28.391891426059388,0.5588742657103192,1,-0.44250011444091797,-1.197500228881836,-2.4612503051757812,-3.5950002670288086,1.5650005340576172,3,0.03249014051328247,-1.9166653421281499,23.04999923706055,1.05404513727795,23.0049991607666,1.8333598245224132,22.899999618530273,0.03249014051328247
3604,2014-01-24,22.53499984741211,23.07500076293945,22.459999084472656,23.045000076293945,732497.0,-0.01722636077220252,1.157894560725474,4.25003973678342,62.31883657351988,69.76220171704001,0.10757082920357064,-0.42010870162012637,-1.5801384532594724,-3.1206323801410534,43.56792135612086,0.6150016784667933,0.6754407526302089,0.28224992752075195,-0.803627788434369,1.368127643475873,-0.2606889304568085,0.8251887854983124,0.6800003051757812,10.274056713461984,-57.901517701565254,0.542938857977561,1,-0.047499656677246094,-0.8024997711181641,-2.0662498474121094,-3.0225000381469727,1.135000228881836,4,0.06256933024004585,2.0869586850878212,22.93000030517578,-1.9166653421281499,23.04999923706055,1.05404513727795,23.0049991607666,0.06256933024004585
3605,2014-01-27,22.149999618530273,22.51499938964844,21.670000076293945,22.049999237060547,1077812.0,-0.01708454543992588,1.0361431109088772,-0.1960790913544787,51.7766408997258,67.79158647231942,0.576736070113764,0.006992052317997377,-1.139668193453467,-2.694666249041319,42.430289935074164,0.8649997711181641,0.6683510944280684,-0.12925024032592702,-1.1752461904631097,0.9167457098112557,-0.6522482153945184,0.39374773474266433,1.049900512695313,31.578907742076424,-32.35608279023662,0.5229979750685906,1,0.29250049591064453,-0.36749935150146484,-1.7124996185302734,-2.6374998092651367,2.300001144409176,0,0.10586913142613974,1.157894560725474,22.53499984741211,2.0869586850878212,22.93000030517578,-1.9166653421281499,23.04999923706055,0.10586913142613974
3606,2014-01-28,22.604999542236328,22.684999465942386,22.2549991607666,22.26000022888184,408270.0,0.020541757631698188,-1.4225270385712874,3.4499799729157172,66.83500991563992,67.13060978800009,0.19035145083783434,-0.39709033071729394,-1.5298658576763167,-3.1124246307195236,41.11124517689602,0.5349998474121129,0.664592282458031,0.2804997444152839,-0.7379245243415795,1.2989240131721473,-0.22871238996314602,0.7897118787937139,0.5337045867919912,61.51310423406186,-7.401495183971612,0.5092121343784312,1,-0.16249942779541016,-0.6374998092651367,-2.206249713897705,-3.0924997329711914,1.5450000762939453,1,0.07321392259058546,1.0361431109088772,22.149999618530273,1.157894560725474,22.53499984741211,2.0869586850878212,22.93000030517578,0.07321392259058546
3607,2014-01-29,22.5,23.01000022888184,22.40999984741211,22.90999984741211,609159.0,-0.004644969889963546,-1.03389907218829,-1.1884077200780754,63.05085184107581,66.42427661882859,0.27575138086015016,-0.2481050192507439,-1.3568854357426048,-2.969457979330137,39.989301754657156,0.6000003814697301,0.6835064134137028,0.1395002365112319,-0.8483250246718086,1.1273254976942724,-0.35441239408028835,0.6334128671027521,0.5799559669189449,57.839737463664,-13.913728529871541,0.49391263059151963,1,-0.06999969482421875,-0.36499977111816406,-1.9437503814697266,-2.9125003814697266,1.9500007629394496,2,0.07888887193467875,-1.4225270385712874,22.604999542236328,1.0361431109088772,22.149999618530273,1.157894560725474,22.53499984741211,0.07888887193467875
3608,2014-01-30,22.69499969482422,22.7450008392334,22.334999084472656,22.565000534057614,571033.0,0.008666653103298616,2.565210180201846,-0.3170712418239929,61.68715586427713,65.50063068859784,0.07973020781092899,-0.37075329573643856,-1.4886185857686343,-3.1257695774069845,38.59346080844733,0.4100017547607422,0.6736635008714629,0.27649993896484304,-0.6409569760504894,1.1939568539801755,-0.18222851854282496,0.735228396472511,0.32855803646972603,72.95367385033109,3.2392223528855766,0.4587284575076666,1,-0.2649993896484375,-0.47499942779541016,-2.1137499809265137,-3.1075000762939453,1.3099994659423828,3,0.06367039939435504,-1.03389907218829,22.5,-1.4225270385712874,22.604999542236328,1.0361431109088772,22.149999618530273,0.06367039939435504
3609,2014-01-31,22.63500022888184,22.75,22.13500022888184,22.75,485137.0,-0.0026437306344649913,9.695669480702508,-0.8846193347711385,61.043489567957074,64.5490402610214,0.11673262782419513,-0.2760780044182667,-1.3670019996018112,-3.0299920534715987,36.69166285691443,0.6149997711181605,0.6019962924405213,0.18550043106079528,-0.7163157497740649,1.0873166118956554,-0.26540765935663657,0.6364085214782271,0.375,72.01492855983815,2.5782951536911014,0.4509080904174308,1,-0.20499992370605824,-0.4025001525878942,-1.9650001525878942,-3.027500152587894,1.3349990844726491,4,0.0821736510511819,2.565210180201846,22.69499969482422,-1.03389907218829,22.5,-1.4225270385712874,22.604999542236328,0.0821736510511819
3610,2014-02-03,22.395000457763672,22.7450008392334,22.31999969482422,22.524999618530273,422161.0,-0.010603038157337097,-2.035715015565289,1.1304297347951189,51.773057800148926,62.54003673744078,0.3101841629782456,0.006800211687725266,-1.0859238933960143,-2.7516539708566334,34.68708938092214,0.4250011444091797,0.5429412965598246,-0.08149938583374094,-0.9396496105443788,0.7766508388768969,-0.5105744981890581,0.3475757265215762,0.5613997650146523,29.714311872209414,-34.37507604657008,0.4290751123553189,2,0.034999847412109375,-0.05500030517578125,-1.601250171661377,-2.6625003814697266,1.6700000762939418,0,0.056932332773776295,9.695669480702508,22.63500022888184,2.565210180201846,22.69499969482422,-1.03389907218829,22.5,0.056932332773776295
3611,2014-02-04,22.020000457763672,22.05500030517578,21.5,22.040000915527344,792622.0,-0.016744808766904873,21.200350957503623,0.1538506683099315,35.261203722748206,57.98500724957544,0.5931438748129487,0.4003578270713106,-0.6743233045580723,-2.339628052984871,32.75728469698158,0.8950004577636719,0.45865652465195694,-0.455249404907228,-1.3161145731321824,0.4056157633177264,-0.8856819890197052,-0.024816820794750782,0.8849437591552771,34.4371111883032,-24.07256481232114,0.4304325841124781,2,0.2824993133544922,0.31999969482421875,-1.1350007057189941,-2.1000003814697266,1.9099998474121094,1,0.1103542349981661,-2.035715015565289,22.395000457763672,9.695669480702508,22.63500022888184,2.565210180201846,22.69499969482422,0.1103542349981661
3612,2014-02-05,21.850000381469727,22.059999465942386,21.665000915527344,21.70499992370605,531009.0,-0.007720257618523685,-2.5111220372317296,-7.249856952126823,33.81038690199979,54.17295923189916,0.6425994234637145,0.6215194894802707,-0.46636439908203897,-2.1378451638313507,32.18484691162681,0.3949985504150426,0.36304428097057695,-0.6374995231628411,-1.451944378045603,0.17694533171992077,-1.0447219506042238,-0.23027709572145838,0.9706471824340852,28.00003051757812,-28.051786078599594,0.40722242744138154,2,0.4375,0.48999977111816406,-0.8162508010864258,-1.827500343322754,1.7500000000000036,2,0.10526312113985603,21.200350957503623,22.020000457763672,-2.035715015565289,22.395000457763672,9.695669480702508,22.63500022888184,0.10526312113985603
3613,2014-02-06,22.51499938964844,22.54999923706055,21.899999618530273,21.899999618530273,674242.0,0.03043473668507013,-1.113820684350753,4.241364341900949,44.85839552832784,52.23291022687783,-0.09773621365262031,0.019337529586302082,-1.091825760629984,-2.765993558913351,31.059816931801866,0.6999988555908239,0.26686948520369214,-0.011750507354733486,-0.7440015697697504,0.7205005550602834,-0.37787603856224194,0.354375023852775,0.2264093204211406,81.19995117187528,26.480029906347553,0.36612553120750796,2,-0.2599992752075231,-0.17499923706055043,-1.4812498092651403,-2.4349994659423864,0.6550006866455043,3,0.08594276818771096,-2.5111220372317296,21.850000381469727,21.200350957503623,22.020000457763672,-2.035715015565289,22.395000457763672,0.08594276818771096
3614,2014-02-07,22.55500030517578,22.72500038146973,22.440000534057614,22.60000038146973,329042.0,0.0017766340933471625,-1.072729038209446,-0.07317088299420267,44.85842687686366,51.46421977989314,-0.15041997656009443,0.021802764394948326,-1.084239039363922,-2.766541249678898,29.72744132959396,0.2849998474121165,0.14260735395279767,0.002000427246095171,-0.6919079945951871,0.6959088490873775,-0.3449537836745442,0.34895463816673455,-1.0550003051757812,84.73892321433222,31.644577493607045,0.3469542109206403,2,-0.3000001907348633,-0.21500015258789062,-1.4887499809265137,-2.4674997329711914,1.1700000762939489,4,0.06428724610826464,-1.113820684350753,22.51499938964844,-2.5111220372317296,21.850000381469727,21.200350957503623,22.020000457763672,0.06428724610826464
3615,2014-02-10,22.57500076293945,22.75,22.524999618530273,22.71500015258789,283916.0,0.0008867416312594578,1.1428701180744778,3.1110922731316943,43.425098036013274,48.86311845993463,-0.11599188857224263,0.0496333742036974,-1.0639813901882853,-2.7468111720047155,28.064319591065235,0.22500038146972656,0.05744550901610168,-0.006749153137210584,-0.6499829479285033,0.6364846416540821,-0.32836605053285695,0.3148677442584358,-1.050500755310054,86.00006103515597,34.29047501817814,0.3216168973956462,2,-0.3200006484985316,-0.23500061035155895,-1.3187508583068812,-2.345000267028805,1.1499996185302805,0,0.061793953633222376,-1.072729038209446,22.55500030517578,-1.113820684350753,22.51499938964844,-2.5111220372317296,21.850000381469727,0.061793953633222376
3616,2014-02-11,22.864999771118164,22.88999938964844,22.665000915527344,22.70000076293945,346301.0,0.012846024291383262,1.0930261441966973,-1.1785694822888237,47.36842676454288,47.1206267847643,-0.40815297826388885,-0.206036786327509,-1.3151640542572878,-2.9983430490309075,27.18309774202744,0.3149986267089915,0.019587344874040014,0.2547498703002944,-0.38549205310025414,0.8949917937008429,-0.0653710913999781,0.5748708320005669,-1.2914797637939444,97.95921227181825,46.52374687525756,0.32012096170027415,2,-0.6700000762939453,-0.5249996185302734,-1.5249996185302734,-2.6349992752075195,1.3449993133544922,1,0.05248199321896463,1.1428701180744778,22.57500076293945,-1.072729038209446,22.55500030517578,-1.113820684350753,22.51499938964844,0.05248199321896463
3617,2014-02-12,23.1299991607666,23.170000076293945,22.895000457763672,22.95000076293945,520121.0,0.011589739440241331,1.1153798188020394,1.09090593824777,52.73222634091635,46.125634615502,-0.6418906896805012,-0.469926792502779,-1.5381122479859997,-3.219989909104548,25.577468610199865,0.30500030517578125,0.05450665928199783,0.5037492752075181,-0.1724927534827252,1.1799913038977614,0.16562826086239824,0.841870289552638,-1.477490390502929,96.85032274730193,42.262306785922156,0.3381210143451209,2,-0.7949991226196289,-0.7899990081787109,-1.7474989891052246,-2.899998664855957,1.1650009155273438,2,0.03458716703138287,1.0930261441966973,22.864999771118164,1.1428701180744778,22.57500076293945,-1.072729038209446,22.55500030517578,0.03458716703138287
3618,2014-02-13,23.15999984741211,23.15999984741211,22.920000076293945,23.11000061035156,269515.0,0.001297046594640472,8.60013733119707,0.27777601169852334,59.48407203819562,45.95236600108405,-0.6693877792846727,-0.4933230631678427,-1.5295205753739722,-3.204187271754833,23.35017762361706,0.23999977111816406,0.00268073107715594,0.5134999275207512,-0.20208624436120104,1.2290860994027035,0.1557068415797751,0.8712930134617274,-1.3860917726660134,98.6301047736002,36.84889176584733,0.35779308594097636,2,-0.8249998092651367,-0.8024997711181641,-1.771249771118164,-2.929999351501465,1.3250007629394496,3,0.018998296068934772,1.1153798188020394,23.1299991607666,1.0930261441966973,22.864999771118164,1.1428701180744778,22.57500076293945,0.018998296068934772
3619,2014-02-14,23.165000915527344,23.31999969482422,23.07999992370605,23.18000030517578,285444.0,0.0002159355849820077,-1.594572860176857,-0.2999923704890303,67.40997671267206,47.68980143580885,-0.660791269648282,-0.499934596641495,-1.4929800599374232,-3.1587394681936622,21.1033144022908,0.23999977111816762,-0.02724227220663522,0.5032509803771958,-0.24380097060103623,1.250302931355428,0.1297250048880798,0.8767769558663119,-1.2794054806574202,80.50330007269517,14.286124774854954,0.37352597548911676,2,-0.7550010681152344,-0.7550010681152344,-1.7225008010864258,-2.8700008392333984,0.9349994659423864,4,0.00021580662935560824,8.60013733119707,23.15999984741211,1.1153798188020394,23.1299991607666,1.0930261441966973,22.864999771118164,0.00021580662935560824
3620,2014-02-17,23.40500068664551,23.440000534057614,23.20000076293945,23.29999923706055,267346.0,0.010360447296908992,1.7428365903371128,-7.000381485249237,64.81484228692617,50.973539054050846,-0.8297086403030711,-0.7379986940205576,-1.6963359611470707,-3.3413529533903805,18.8090768335715,0.2749996185302699,-0.059323350464907776,0.7180006980896039,-0.09425009244826654,1.5302514886274743,0.3118753028206669,1.1241260933585409,-1.3759648257801587,95.48388843358698,27.487282266557145,0.4061253952689359,2,-0.8524999618530309,-0.9350004196167028,-1.9625005722045934,-3.0775003433227575,1.1099987030029297,0,0.013672278805221483,-1.594572860176857,23.165000915527344,8.60013733119707,23.15999984741211,1.1153798188020394,23.1299991607666,0.013672278805221483
3621,2014-02-18,23.59000015258789,23.59499931335449,23.35000038146973,23.40500068664551,478929.0,0.007904270904291799,1.5128380691544179,1.7618753519463433,69.60432789944564,54.950643609322604,-0.8589065026541292,-0.9243142900959178,-1.8214764667691874,-3.4706608907013106,16.319787422720093,0.24499893188475852,-0.08007058559044822,0.8737501144409165,-0.024317215312333218,1.7718174441941663,0.4247164495642899,1.3227837793175432,-1.3916485309394666,99.28583300862991,28.76499832832826,0.4490336648766255,2,-0.8425006866455078,-1.0425004959106445,-2.0974998474121094,-3.2124996185302734,1.4899997711181605,1,0.005722773548478832,1.7428365903371128,23.40500068664551,-1.594572860176857,23.165000915527344,8.60013733119707,23.15999984741211,0.005722773548478832
3622,2014-02-19,23.78499984741211,23.864999771118164,23.45499992370605,23.56999969482422,643689.0,0.008266201507541204,1.1866658528646024,1.1621663419009842,69.60432789944564,57.70019165055792,-0.8387665958941319,-1.118787052968763,-1.9508604195635435,-3.610185792575397,13.726620905285722,0.4099998474121129,-0.04139124067766886,1.0319997787475579,0.02311089082485296,2.040888666670263,0.5275553347862072,1.5364442227089086,-1.3911175489248357,91.53439687396559,20.440539077776663,0.5044444439613522,2,-0.6324996948242188,-1.1024999618530273,-2.244999885559082,-3.2375001907348633,1.3150005340576207,2,0.017868372494725504,1.5128380691544179,23.59000015258789,1.7428365903371128,23.40500068664551,-1.594572860176857,23.165000915527344,0.017868372494725504
3623,2014-02-20,23.67499923706055,23.67499923706055,22.915000915527344,23.56999969482422,745628.0,-0.00462478919727749,13.476221616711168,0.4883696172885671,68.37454127590169,60.313093250451026,-0.61118884079605,-1.0014564546188218,-1.7667876240503624,-3.44614406987991,11.535838778415478,0.8699989318847656,0.08708692466660395,0.8847492218017621,-0.20354465841901614,1.9730431020225403,0.34060228169137474,1.4288961619121494,-1.0457381429523345,79.9999196904875,8.649858044044777,0.5441469401103888,2,-0.4799995422363317,-0.9924993515014684,-1.8774995803833043,-2.7574996948242223,1.4500007629394496,3,0.026187998277222846,1.1866658528646024,23.78499984741211,1.5128380691544179,23.59000015258789,1.7428365903371128,23.40500068664551,0.026187998277222846
3624,2014-02-21,23.94499969482422,24.045000076293945,23.67499923706055,23.68000030517578,432383.0,0.011404454760911342,-1.6909002635594832,2.5238147138963725,77.09788297685046,64.05451379943294,-0.7412310466810084,-1.2231169346888748,-1.9640152579322248,-3.65543410481402,10.41708586624134,0.3700008392333949,0.25657766429760187,1.0842496871948235,-0.11177100898098047,2.2802703833706275,0.48623933910691974,1.6822600352827273,-1.1180204123944115,91.15040214703475,13.93332609159205,0.5980103480879023,2,-0.5899991989135742,-1.172499656677246,-1.9337496757507324,-2.8249998092651367,1.4400005340576207,4,0.022551719457489128,13.476221616711168,23.67499923706055,1.1866658528646024,23.78499984741211,1.5128380691544179,23.59000015258789,0.022551719457489128
3625,2014-02-24,24.4950008392334,24.5,23.809999465942386,23.959999084472656,547653.0,0.02296935274248768,1.532111697120066,2.018879196176657,90.77428254509928,68.87738666393919,-1.1066106710179078,-1.6742693871673566,-2.4348028080346005,-4.141948095106379,11.531774554336355,0.6900005340576136,0.36920706942678905,1.517000770568849,0.16478081954695156,2.8692207215907466,0.8408907950578985,2.1931107460797996,-1.5799999237060547,99.68459535304622,16.351569844586052,0.6761099755109492,2,-0.7975006103515625,-1.4950008392333984,-2.4587507247924805,-3.3750009536743164,1.2049999237060511,0,-0.016125758082481845,-1.6909002635594832,23.94499969482422,13.476221616711168,23.67499923706055,1.1866658528646024,23.78499984741211,-0.016125758082481845
3626,2014-02-25,24.26000022888184,24.459999084472656,24.104999542236328,24.459999084472656,353757.0,-0.009593819240665713,2.5500157357162614,-0.3738284104885939,88.87093658132025,72.89279891287296,-0.7296499256533302,-1.3796588245026946,-2.1281336656101963,-3.8448210141624237,12.365067338507044,0.3900012969970703,0.4851196965754774,1.199250125885012,-0.25552878190852013,2.654029033678544,0.4718606719882459,1.926639579781778,-1.027999496459966,84.85804985824262,-5.248092693751346,0.7273894538967652,2,-0.5524997711181676,-1.2600002288818395,-2.2237501144409215,-3.1275005340576207,1.3299999237060511,1,0.01051109473869749,1.532111697120066,24.4950008392334,-1.6909002635594832,23.94499969482422,13.476221616711168,23.67499923706055,0.01051109473869749
3627,2014-02-26,24.274999618530273,24.295000076293945,24.1200008392334,24.184999465942386,285009.0,0.0006182765666495893,1.6922738343261245,-0.45000333787919716,85.91833287012079,75.82993900530909,-0.6315665164315121,-1.3226757443699313,-2.0714245120379715,-3.799850083942374,12.636629560800369,0.17499923706054688,0.6177071466418234,1.1254995346069343,-0.4000887357670351,2.6510878049809037,0.36270539941994784,1.8882936697939208,-0.789399032592776,85.80438413662641,-5.204092943040436,0.7627941351869856,2,-0.5674991607666016,-1.2749996185302734,-2.196249485015869,-3.089999198913574,1.3099994659423828,2,0.03316170207316027,2.5500157357162614,24.26000022888184,1.532111697120066,24.4950008392334,-1.6909002635594832,23.94499969482422,0.03316170207316027
3628,2014-02-27,24.13999938964844,24.399999618530273,23.63500022888184,24.34000015258789,702723.0,-0.0055612865500842545,3.781250745058748,-2.222226931717083,81.13944693677828,77.35543569687646,-0.38323560818426117,-1.1319023758635787,-1.8591643064830912,-3.603698500927333,12.703982145760396,0.764999389648434,0.7219207656364013,0.9182493209838896,-0.6528957542892257,2.489394396257005,0.1326767833473319,1.7038218586204472,0.36000061035155895,58.38142131688701,-32.03956180165742,0.7855725376365582,2,-0.4324989318847692,-1.139999389648441,-2.0299992561340368,-2.954998970031742,1.7700004577636683,3,0.03976806197571614,1.6922738343261245,24.274999618530273,2.5500157357162614,24.26000022888184,1.532111697120066,24.4950008392334,0.03976806197571614
3629,2014-02-28,24.4950008392334,24.59000015258789,23.940000534057614,23.989999771118164,863820.0,0.014705942773850511,-1.1487606953473133,-2.524995708481992,83.33330021967627,79.4130421338487,-0.5919905328455286,-1.4128500686946808,-2.1271579580442577,-3.897338378658972,13.345809869769393,0.649999618530277,0.8006152412505401,1.180250740051271,-0.46319058278513126,2.823692062887673,0.35853007863306985,2.001971401469472,-0.860000610351559,90.0524271262944,-0.8894475617102557,0.8217206614182018,2,-0.7425003051757812,-1.4500007629394531,-2.385000705718994,-3.2975006103515625,0.9549999237060511,4,0.025719499456294592,3.781250745058748,24.13999938964844,1.6922738343261245,24.274999618530273,2.5500157357162614,24.26000022888184,0.025719499456294592
3630,2014-03-03,23.670000076293945,24.09000015258789,23.11000061035156,23.53000068664551,909835.0,-0.03368037291993298,1.0000000000000073,0.2772259278003903,61.786225331565504,78.5443640707509,0.3068187718011153,-0.5137733629407393,-1.2382550905329524,-3.01435205254991,13.599388010694296,1.3850002288818395,0.8380841175704887,0.2914999961853013,-1.2998088993380428,1.8828088917086454,-0.5041544515763725,1.0871544439469751,0.9200000762939453,37.83781345609117,-50.059408971494946,0.7956544477616722,3,0.08250045776367188,-0.625,-1.559999942779541,-2.4724998474121094,1.1800003051757848,0,0.07245459007435784,-1.1487606953473133,24.4950008392334,3.781250745058748,24.13999938964844,1.6922738343261245,24.274999618530273,0.07245459007435784
3631,2014-03-04,24.45000076293945,24.51499938964844,23.69499969482422,23.69499969482422,624223.0,0.03295313409934009,-1.1721815490175367,5.392888283378858,66.79388775780112,78.2320929439015,-0.3781258081100951,-1.161964814579438,-1.952676726966832,-3.7302848087988316,13.410120878261974,0.8449993133544957,0.8765016138853206,0.9500006675720165,-0.5742317653078324,2.4742331004518654,0.18788445113209207,1.712116884011941,0.13999938964844105,90.5405788547139,3.619886382039283,0.7621162164399242,3,-0.6975002288818324,-1.4050006866455043,-2.3375005722045863,-3.2525005340576136,0.7199993133544957,1,0.05112474278097823,1.0000000000000073,23.670000076293945,-1.1487606953473133,24.4950008392334,3.781250745058748,24.13999938964844,0.05112474278097823
3632,2014-03-05,24.149999618530273,24.489999771118164,24.125,24.399999618530273,418150.0,-0.012269985073534606,-1.4333379957529595,-0.3311253593641859,61.78569336329993,77.4999987313902,-0.023361280253787697,-0.7176108999220752,-1.5908423453608478,-3.365154226997177,13.221756090356413,0.36499977111816406,0.9097670344642701,0.5349995613098137,-0.800436651246244,1.8704357738658715,-0.13271854496821334,1.2027176675878408,0.41040054321289077,70.27022498988339,-14.542677211275247,0.6677181062780289,3,-0.2999992370605469,-1.1049995422363281,-1.9449996948242188,-2.8849992752075195,0.845001220703125,2,0.059627352248598164,-1.1721815490175367,24.45000076293945,1.0000000000000073,23.670000076293945,-1.1487606953473133,24.4950008392334,0.059627352248598164
3633,2014-03-06,24.45000076293945,24.565000534057614,24.239999771118164,24.29999923706055,385440.0,0.012422407832213267,-1.4074089772389853,-0.6000061035155966,64.29363706030274,76.07730474066268,-0.22559070977102635,-0.9119709908157212,-1.8297297947072302,-3.603847443793615,14.08786044462852,0.4150009155273402,0.9236844883483748,0.7382506370544384,-0.540820992867598,2.0173222669764748,0.0987148220934202,1.3777864520154566,-1.3400001525878906,90.5405788547139,4.968455546612617,0.6395358149610179,3,-0.600000381469723,-1.4050006866455043,-2.167500495910641,-3.1850004196166957,0.2899990081787145,3,0.0464211977961817,-1.4333379957529595,24.149999618530273,-1.1721815490175367,24.45000076293945,1.0000000000000073,23.670000076293945,0.0464211977961817
3634,2014-03-07,24.0049991607666,24.53000068664551,23.86000061035156,24.40999984741211,593994.0,-0.018200473958568053,1.0775119985096113,-2.6999771120493623,56.38295109323349,72.25604569045538,0.255707197315985,-0.3718333892199368,-1.334940191549208,-3.09982248625451,14.607884040335733,0.6700000762939524,0.9155152390398982,0.22074909210205007,-0.9412741098065958,1.382772294010696,-0.36026250885227284,0.801760693056373,-0.8658985519409228,61.511931088998054,-21.864310881998918,0.5810116009543231,3,-0.154998779296875,-0.9599990844726562,-1.6799988746643066,-2.7399988174438477,-0.08499908447265625,4,0.07935849836474951,-1.4074089772389853,24.45000076293945,-1.4333379957529595,24.149999618530273,-1.1721815490175367,24.45000076293945,0.07935849836474951
3635,2014-03-10,23.96999931335449,24.22500038146973,23.864999771118164,23.90999984741211,320336.0,-0.001458023271640685,-3.8000203451038708,-0.14814657831653522,54.175806901235156,68.40103128155702,0.23289534470159268,-0.23923068797050107,-1.2509832326197134,-3.0055632642620473,15.10876570045594,0.36000061035156605,0.9203031466419169,0.11599931716918732,-0.8985094287815265,1.1305080631199012,-0.3912550558061696,0.6232536901445442,-0.8023807060241701,31.609121063904606,-47.699350765953,0.5072543729753567,3,-0.11999893188476207,-0.9249992370605433,-1.6387491226196254,-2.567499160766598,-0.375,0,0.061743908718445484,1.0775119985096113,24.0049991607666,-1.4074089772389853,24.45000076293945,-1.4333379957529595,24.149999618530273,0.061743908718445484
3636,2014-03-11,24.065000534057614,24.09000015258789,23.84499931335449,23.989999771118164,293227.0,0.003963338482458667,2.920013427734432,1.2500238420701424,53.14606784916292,64.7596685014506,0.11993720362992732,-0.25267619401144614,-1.2974930609639124,-3.040949445755203,15.381949977142714,0.245000839233402,0.8770919562916433,0.15100049972533824,-0.7531691012021575,1.055170100652834,-0.30108430073840964,0.6030853001890861,-0.8694342881927497,30.555673292925867,-45.256257633047646,0.45208480046374844,3,-0.21500015258788707,-1.0200004577636683,-1.6800003051757777,-2.5700006484985316,-0.13000106811522727,1,0.032619980469194676,-3.8000203451038708,23.96999931335449,1.0775119985096113,24.0049991607666,-1.4074089772389853,24.45000076293945,0.032619980469194676
3637,2014-03-12,23.93000030517578,24.04999923706055,23.78499984741211,23.95000076293945,314118.0,-0.005609816159811598,1.409113766017537,-0.26667005747415273,52.849167630639215,61.6163041341018,0.22445681276921547,-0.057623252848422624,-1.1171493979410023,-2.848350192204542,15.201025394354561,0.28000068664550426,0.7277837092148403,-0.023999786376954546,-0.8494924579959431,0.801492885242034,-0.4367461221864488,0.3887465494325397,-0.7070453735470608,18.58978591253111,-54.3504883417164,0.4127463358094938,3,-0.07999992370605469,-0.8024997711181641,-1.608750343322754,-2.3975000381469727,0.24499893188476918,2,0.05181779169680856,2.920013427734432,24.065000534057614,-3.8000203451038708,23.96999931335449,1.0775119985096113,24.0049991607666,0.05181779169680856
3638,2014-03-13,23.60000038146973,24.01499938964844,23.57999992370605,23.96999931335449,376944.0,-0.013790218115236508,-1.12194940406963,18.499523173758416,46.196266819646794,57.489967089654094,0.5250132369989053,0.3236228738998612,-0.7368074669288696,-2.4624845932397115,15.144608925025018,0.4349994659423899,0.5839676921514751,-0.37599973678588583,-1.133006390487303,0.38100691691553124,-0.7545030636365944,0.0025035900648227027,-0.35020453779243255,2.10530965278325,-65.70054007668041,0.378503326850708,3,0.23750019073485618,-0.3550004959106481,-1.2862501144409215,-1.9400005340576207,1.0550003051757812,3,0.059110187932835734,1.409113766017537,23.93000030517578,2.920013427734432,24.065000534057614,-3.8000203451038708,23.96999931335449,0.059110187932835734
3639,2014-03-14,23.170000076293945,23.26000022888184,22.71500015258789,23.07500076293945,883419.0,-0.018220351619714914,2.963642416718031,-0.25675564215975805,34.994357887897266,54.513092929246504,0.8351181936917769,0.7947649172790534,-0.27589803979583394,-1.9775938638375195,15.265320874794083,0.8850002288818395,0.4608614099133419,-0.8062499999999986,-1.5621315991298772,-0.050368400870119956,-1.184190799564938,-0.42830920043505927,1.3950004577636683,30.132440711150338,-32.2512886515066,0.3779407995649393,3,0.4700002670288086,0.3450002670288086,-0.872499942779541,-1.510000228881836,1.414999008178711,4,0.0677600211331264,-1.12194940406963,23.60000038146973,1.409113766017537,23.93000030517578,2.920013427734432,24.065000534057614,0.0677600211331264
3640,2014-03-17,23.72500038146973,23.90999984741211,23.184999465942386,23.2549991607666,573125.0,0.023953401094013227,-1.3770480526302784,4.947417029734629,44.35059222367055,52.019393425454226,0.3226726172112997,0.2792865533994693,-0.7877447293843396,-2.4771125981310753,14.746857957162435,0.7399997711181641,0.3653506315178099,-0.26724967956542756,-0.9847931886487444,0.4502938295178893,-0.6260214341070842,0.0915220749762291,0.8030001449584887,73.45456210049743,13.338923233826492,0.3587717545416579,3,-0.08500003814697621,-0.16750049591064808,-1.4275002479553258,-2.0650005340576207,0.8649997711181605,0,0.00821916508699072,2.963642416718031,23.170000076293945,-1.12194940406963,23.60000038146973,1.409113766017537,23.93000030517578,0.00821916508699072
3641,2014-03-18,23.72500038146973,23.72500038146973,23.72500038146973,23.72500038146973,0.0,0.0,1.0,0.0,44.17374781988845,50.062510587297396,0.23357956622070475,0.30558658517082904,-0.7498266019517636,-2.420109746987304,13.931930708212908,0.0,0.21490571093072575,-0.27399969100951793,-0.9780230779675279,0.430023695948492,-0.6260113844885211,0.07801200246948525,0.7667401374816833,75.65549973997183,18.01314718728625,0.35201169347900413,3,-0.08500003814697621,-0.09749984741211293,-1.4275002479553258,-2.0650005340576207,0.504999160766598,1,-0.005479496987354282,-1.3770480526302784,23.72500038146973,2.963642416718031,23.170000076293945,-1.12194940406963,23.60000038146973,-0.005479496987354282
3642,2014-03-19,24.209999084472656,24.25,23.940000534057614,23.940000534057614,392034.0,0.02044251613086301,-1.2963046687906297,100.0,50.69033129883103,48.55103216935609,-0.270454338433467,-0.15382647447718512,-1.176304958072059,-2.847341245003058,12.451284066676447,0.5249996185302699,0.2030571461692574,0.18974905014038157,-0.5127316195665408,0.8922297198473039,-0.1614912847130796,0.5409893849938427,0.2462066271514871,97.39407690529858,38.19924699153977,0.3512403348534618,3,-0.587498664855957,-0.5574989318847656,-1.9424991607666016,-2.549999237060547,0.0550003051757848,2,-0.011358927258557583,1.0,23.72500038146973,-1.3770480526302784,23.72500038146973,2.963642416718031,23.170000076293945,-0.011358927258557583
3643,2014-03-20,24.295000076293945,24.35000038146973,23.790000915527344,24.13999938964844,627472.0,0.0035109869903218183,3.226390378372845,0.5740796993437065,47.91666169962003,47.610333347843486,-0.4243827696564111,-0.20026465086427336,-1.20462106141483,-2.8753305095904835,12.181626018922065,0.5599994659423864,0.1008262342305315,0.24374999999999858,-0.4492366869291793,0.9367366869291764,-0.10274334346459213,0.5902433434645893,0.12638152414947257,96.6360674326389,39.63661672686335,0.346493343464589,3,-0.7624998092651367,-0.6424999237060547,-1.9574999809265137,-2.635000228881836,0.35000038146972656,3,-0.004939322447275352,-1.2963046687906297,24.209999084472656,1.0,23.72500038146973,-1.3770480526302784,23.72500038146973,-0.004939322447275352
3644,2014-03-21,24.48500061035156,24.774999618530273,24.34000015258789,24.34000015258789,655333.0,0.00782056116324159,-4.9999736918260504,0.9354826801205917,59.78390438451355,48.23345529042997,-0.6024933256302383,-0.3665274429095078,-1.3442315778054272,-3.0046397846723387,11.473580588876722,0.4799995422363281,0.04160393283183339,0.40675048828124716,-0.3104612821089141,1.1239622586714084,0.04814460308616475,0.7653563734763296,-1.7700004577636683,81.76107041834483,21.415049933348357,0.3586058851950807,3,-0.7400007247924769,-0.7400007247924769,-2.1387505531311,-2.8250007629394496,0.4300003051757848,4,0.006943029285532587,3.226390378372845,24.295000076293945,-1.2963046687906297,24.209999084472656,1.0,23.72500038146973,0.006943029285532587
3645,2014-03-24,24.10000038146973,24.60000038146973,24.04999923706055,24.51499938964844,363682.0,-0.01572392155543023,-1.1359213952127523,-2.8620530898951007,45.358092735442135,47.368124722238775,-0.22027772056584993,-0.013319871220179635,-0.9113089747784286,-2.5655207122923223,9.907674510583767,0.5500011444091797,-0.0726835943254045,0.0415002822876005,-0.6486341184261839,0.7316346830013849,-0.3035669180692935,0.3865674826444945,-1.3438002395629915,35.71431166462622,-19.952565601798142,0.34506720035689237,3,-0.3550004959106481,-0.3550004959106481,-1.6900005340576207,-2.3875007629394567,1.1549987792968714,0,0.020124427191952954,-4.9999736918260504,24.48500061035156,3.226390378372845,24.295000076293945,-1.2963046687906297,24.209999084472656,0.020124427191952954
3646,2014-03-25,24.51499938964844,24.70000076293945,24.03000068664551,24.065000534057614,368963.0,0.01721987558547089,-1.5769305539762906,-1.0843371832759767,54.69754686254984,47.573500192451064,-0.6310982983211026,-0.43029701725168223,-1.2820854177205376,-2.9271905424929656,8.311474914200451,0.6700000762939382,-0.1053696022775732,0.44374933242798065,-0.27104090604222364,1.158539570898185,0.08635421319287673,0.8011444516630846,-1.7184232582092314,73.60400292008718,18.967079798499114,0.3573951192351023,3,-0.769999504089359,-0.769999504089359,-2.0037488937377965,-2.7424993515014684,0.8250007629394496,1,0.0030593826150009384,-1.1359213952127523,24.10000038146973,-4.9999736918260504,24.48500061035156,3.226390378372845,24.295000076293945,0.0030593826150009384
3647,2014-03-26,25.07999992370605,25.20000076293945,24.645000457763672,24.729999542236328,613031.0,0.023047136370567545,-1.1346225089773878,0.777780603486622,57.590345055168335,48.83950888528679,-1.1351941544709945,-0.9822575949104682,-1.8119887671645678,-3.4343963391150787,6.883987478741173,0.6850013732910085,-0.10724652866650786,0.9684998512268024,0.12612785081212508,1.8108718516414797,0.5473138510194637,1.389685851434141,-2.2438553225250217,91.48930126101457,39.68400778368453,0.421186000207339,3,-1.1224994659423793,-1.1224994659423793,-2.4325003623962367,-3.230000495910641,0.2600002288818395,2,-0.033891562362657224,-1.5769305539762906,24.51499938964844,-1.1359213952127523,24.10000038146973,-4.9999736918260504,24.48500061035156,-0.033891562362657224
3648,2014-03-27,25.10000038146973,25.114999771118164,24.875,25.04999923706055,387605.0,0.0007974664204355442,5.000000000000533,0.14286025689233448,64.69799393130691,52.13991289011008,-1.0281661390514145,-0.9767268737140107,-1.7941629098325969,-3.3950208161152666,6.514235983048825,0.23999977111816406,-0.10729978886372749,0.9405002593994176,-0.011040966106005357,1.8920414849048406,0.46472964664670613,1.416270872152129,-2.1693015338183628,91.45295940608158,39.186965965025834,0.4757706127527119,3,-0.9075002670288121,-1.1424999237060582,-2.182500362396244,-3.115000724792484,-0.0550003051757848,3,-0.03326697128011735,-1.1346225089773878,25.07999992370605,-1.5769305539762906,24.51499938964844,-1.1359213952127523,24.10000038146973,-0.03326697128011735
3649,2014-03-28,25.125,25.32500076293945,25.059999465942386,25.165000915527344,276073.0,0.0009960007231204493,-2.117625939638777,-0.8,65.54508810508239,54.49485687693362,-0.8344352484180888,-1.0035616778239174,-1.7836508472874542,-3.3607744836885445,5.921217800619707,0.2650012969970632,-0.09204851132016145,0.933999919891356,-0.10224636044324598,1.970246200225958,0.415876779724055,1.452123060058657,-2.103529075737111,84.55592655161716,28.45105234503525,0.5181231401673015,3,-0.5999994277954102,-1.1049995422363281,-2.1862502098083496,-3.140000343322754,-1.8500003814697266,4,-0.019104459392490725,5.000000000000533,25.10000038146973,-1.1346225089773878,25.07999992370605,-1.5769305539762906,24.51499938964844,-0.019104459392490725
3650,2014-03-31,25.38500022888184,25.51000022888184,25.274999618530273,25.35000038146973,624971.0,0.01034826781619258,-1.5405282800997409,-0.8749761586877742,67.0103006629511,57.03225163727391,-0.9322361812824802,-1.1894756831855027,-2.0056754806520978,-3.5601339192814514,6.596647160820471,0.3850002288818395,-0.0015352709708693624,1.1082501411438024,-0.025696321370961783,2.2421966036585665,0.5412769098864203,1.6752233724011845,-2.2253175142983572,91.55405144172404,30.886508613703285,0.5669732312573825,3,-0.7349996566772496,-1.2725000381469762,-2.321249961853031,-3.28750038146973,-0.9099998474121094,0,-0.018514843770604084,-2.117625939638777,25.125,5.000000000000533,25.10000038146973,-1.1346225089773878,25.07999992370605,-0.018514843770604084
3651,2014-04-01,25.70000076293945,25.864999771118164,25.459999084472656,25.46999931335449,509492.0,0.012408923821841,-2.2399807740725555,6.57149863760218,71.79802782097242,59.37755125084518,-1.0478093526298373,-1.4820112741963491,-2.2816420779093143,-3.812365660284822,7.157189311542181,0.4799995422363246,0.20432958245891086,1.3607506752014125,0.060935632302914655,2.6605657180999103,0.7108431537521653,2.0106581966506596,-2.3522926472120993,86.47548352096727,19.639157209148195,0.6499075214492487,4,-0.8725004196166957,-1.4100008010864222,-2.3512506484985316,-3.3250007629394496,-1.3650016784667933,1,-0.017315236924605903,-1.5405282800997409,25.38500022888184,-2.117625939638777,25.125,5.000000000000533,25.10000038146973,-0.017315236924605903
3652,2014-04-02,25.59000015258789,25.899999618530273,25.520000457763672,25.854999542236328,532249.0,-0.004280179264048334,1.1408431029109938,-1.1521639977775382,75.91144145312079,62.48808233456749,-0.8062559664346729,-1.326614229850982,-2.134531661150554,-3.6466242178428345,7.763469272994064,0.37999916076660156,0.3334250836288746,1.1787500381469727,-0.23174415296493223,2.5892442292588775,0.473502942591022,1.8839971337029233,-1.9905628713214583,69.75613840843327,-5.050601180028551,0.7052470955559521,4,-0.625,-1.2825002670288086,-2.2362499237060547,-3.2150001525878906,-2.049999237060547,2,-0.009769441129710899,-2.2399807740725555,25.70000076293945,-1.5405282800997409,25.38500022888184,-2.117625939638777,25.125,-0.009769441129710899
3653,2014-04-03,25.584999084472656,25.690000534057614,25.34000015258789,25.67499923706055,377169.0,-0.00019543056214987864,4.833206179668415,0.33962399953936967,85.35866781721884,65.32972271597919,-0.6694219548758582,-1.2988129323525186,-2.087845259560229,-3.5831899379356074,8.147949031149288,0.350000381469723,0.47718113585320054,1.1169990539550767,-0.38821083330907413,2.6222089412192275,0.3643941103230013,1.8696039975871521,-1.7094943227345638,62.4999432336818,-17.215976734599217,0.7526049436320751,4,-0.6199989318847656,-1.2774991989135742,-2.2312488555908203,-3.2099990844726562,-3.3049983978271484,3,-0.009575881987560986,1.1408431029109938,25.59000015258789,-2.2399807740725555,25.70000076293945,-1.5405282800997409,25.38500022888184,-0.009575881987560986
3654,2014-04-04,25.90999984741211,25.959999084472656,25.559999465942386,25.6200008392334,381344.0,0.012702785795161153,1.0512933374414772,-3.2222057389902514,84.30136915751591,69.65675342954293,-0.8616399083912718,-1.5534230382320544,-2.3537906968981623,-3.8455978262328188,9.238196519875332,0.3999996185302699,0.5665498855090156,1.3467497825622559,-0.27191842297209234,2.965417988096604,0.5374156797950818,2.15608388532943,-1.791555702858954,92.7008356142642,11.689220029903083,0.8093341027671747,4,-0.9149999618530273,-1.572500228881836,-2.5562496185302734,-3.5349998474121094,-3.8050003051757812,4,-0.033384784878899176,4.833206179668415,25.584999084472656,1.1408431029109938,25.59000015258789,-2.2399807740725555,25.70000076293945,-0.033384784878899176
3655,2014-04-07,25.45000076293945,25.8700008392334,25.35000038146973,25.854999542236328,474417.0,-0.017753727795509988,1.3907991546306608,-1.39655229112818,73.6625413193193,71.76397503585065,-0.21233393127851485,-1.02965167314769,-1.8264523164893518,-3.327600055941705,10.232288652195207,0.5599994659423793,0.665253772856655,0.8127506256103487,-0.8269073772420974,2.452408628462795,-0.0070783758158761145,1.6325796270365736,-1.0737389267975637,17.74206449310527,-61.30547648389556,0.8198290014262238,4,-0.1475009918212855,-1.1125011444091761,-2.0512504577636683,-3.0300006866455043,-3.2000007629394496,0,-0.08546173199241847,1.0512933374414772,25.90999984741211,4.833206179668415,25.584999084472656,1.1408431029109938,25.59000015258789,-0.08546173199241847
3656,2014-04-08,24.85000038146973,25.51499938964844,24.625,25.5049991607666,620680.0,-0.02357565278911289,1.637038209181263,1.6172858111671837,58.51064639265479,71.86623074001582,0.491913668062292,-0.38770344585892147,-1.1793645571710876,-2.671064101666321,10.776821749733994,0.889999389648441,0.679360089411702,0.17350025177002237,-1.4459378613080283,1.792938364848073,-0.6362188047690012,0.9832193083090459,-0.25201533056153735,16.853972717038115,-57.39956897898837,0.8097190565390248,4,0.442499160766598,-0.5125007629394567,-1.4512500762939489,-2.430000305175785,-2.5050010681152415,1,-0.015090543027904024,1.3907991546306608,25.45000076293945,1.0512933374414772,25.90999984741211,4.833206179668415,25.584999084472656,-0.015090543027904024
3657,2014-04-09,25.170000076293945,25.45000076293945,24.899999618530273,24.90500068664551,470711.0,0.0128772511030959,-2.999986128450522,-0.4045799748404198,60.95118145724208,71.4499182428975,0.2078843221024158,-0.6430097591742054,-1.4442026430494934,-2.9305765821493317,11.236877329958123,0.6000003814697195,0.8104280008603766,0.4314999580383301,-1.1623470462802068,2.025346962356867,-0.36542354412094014,1.2284234601976003,-0.5450000762939453,40.82400374897846,-29.33431480504003,0.7969235021592692,4,0.12249946594238281,-0.8325004577636719,-1.771249771118164,-2.6999998092651367,-2.8549995422363317,2,-0.03317445328924429,1.637038209181263,24.85000038146973,1.3907991546306608,25.45000076293945,1.0512933374414772,25.90999984741211,-0.03317445328924429
3658,2014-04-10,24.9950008392334,25.48500061035156,24.979999542236328,25.420000076293945,487246.0,-0.006952691161307034,-1.2197759817565825,-1.6037743997236353,56.40703571772601,70.4345790887468,0.4094847478922361,-0.37749647695302,-1.221224375361878,-2.6996451269497044,11.357156697234108,0.5050010681152308,0.8718180623990719,0.18675069808960032,-1.316856470157873,1.6903578663370737,-0.5650528860341346,0.9385542822133353,-0.37000083923339844,27.71543767609055,-39.2825671088882,0.7518035841237359,4,0.2974987030029297,-0.657501220703125,-1.5475006103515625,-2.340001106262207,-2.7900009155273473,3,-0.05821163732158052,-2.999986128450522,25.170000076293945,1.637038209181263,24.85000038146973,1.3907991546306608,25.45000076293945,-0.05821163732158052
3659,2014-04-11,24.739999771118164,25.045000076293945,24.57500076293945,24.920000076293945,461216.0,-0.010202082798691947,1.1860417664697385,0.42353089012754574,58.31167544376792,69.46806517550422,0.6751271573535398,0.0012182580618258498,-0.9182839295852716,-2.390744520078723,10.15793913068932,0.46999931335449574,0.8720580856065823,-0.14675035476684428,-1.4393620593047842,1.1458613497710957,-0.7930562070358143,0.4995554975021257,1.2199993133544922,12.741235402156207,-55.809188099961986,0.6463058522689693,4,0.5275001525878906,-0.4025001525878906,-1.2924995422363281,-1.9174995422363281,-2.625,4,-0.09943407870781373,-1.2197759817565825,24.9950008392334,-2.999986128450522,25.170000076293945,1.637038209181263,24.85000038146973,-0.09943407870781373
3660,2014-04-14,23.920000076293945,24.565000534057614,23.68000030517578,24.5,790727.0,-0.03314469290260458,1.4929549087294807,3.2222163353537066,43.00823857485512,66.26919970371341,1.4141785427946587,0.881785484499666,-0.051147825393371704,-1.5304869661408347,10.571753151595678,1.0599994659423828,0.8205407392252226,-0.9765000343322754,-2.234698896076736,0.28169882741218544,-1.6055994652045058,-0.347400603460045,2.0122990417480473,13.079013125891285,-52.56710632686042,0.629099430872231,4,0.8999996185302734,0.4174995422363281,-0.4724998474121094,-1.0124998092651367,-1.6650009155273438,0,-0.07587794850621188,1.1860417664697385,24.739999771118164,-1.2197759817565825,24.9950008392334,-2.999986128450522,25.170000076293945,-0.07587794850621188
3661,2014-04-15,23.59499931335449,24.07999992370605,23.54999923706055,23.95499992370605,519915.0,-0.013586988373865072,-1.3555546136566359,0.620690789149158,31.5068564734363,61.335356928192915,1.574789615751211,1.2612104415671332,0.33027388071647934,-1.1671885273578475,11.062739465223153,0.5300006866455007,0.7508355764170886,-1.2950007438659696,-2.579745525447219,-0.010255962284720255,-1.937373134656596,-0.6526283530753432,2.2472078521728562,2.3255836876954277,-57.57087960695763,0.6423723907906249,4,1.159999847412113,0.7425003051757848,-0.1474990844726527,-0.6749992370605433,-0.879999160766598,1,-0.057003575015712515,1.4929549087294807,23.920000076293945,1.1860417664697385,24.739999771118164,-1.2197759817565825,24.9950008392334,-0.057003575015712515
3662,2014-04-16,23.934999465942386,23.97500038146973,23.645000457763672,23.76000022888184,617656.0,0.014409839477955044,1.5882238544736766,-0.48610816767685333,36.5628588650953,55.91360037795697,1.0899602427270523,0.9481645537509173,0.05728922944913606,-1.4652477435527338,12.100032475779413,0.3800010681152415,0.6526785417360266,-0.9412506103515597,-2.2620196883348633,0.379518467631744,-1.6016351493432133,-0.28086607135990604,1.769675223876952,19.89663853452651,-34.52068110227103,0.6603845389916526,4,0.8199996948242152,0.4025001525878871,-0.4874992370605504,-0.9074993133544957,-1.4599990844726598,2,-0.06642992220870292,-1.3555546136566359,23.59499931335449,1.4929549087294807,23.920000076293945,1.1860417664697385,24.739999771118164,-0.06642992220870292
3663,2014-04-17,24.17499923706055,24.290000915527344,23.920000076293945,24.0049991607666,516493.0,0.010027147544317438,-1.176486757883281,0.9714332425068323,39.56043817847073,50.942385824729726,0.7028283452967479,0.7364730218785134,-0.1329626931325656,-1.6649181380588551,13.103471682743445,0.37000083923339844,0.49849252881765693,-0.6952507972717257,-2.0281722593557383,0.637670664812287,-1.3617115283137302,-0.028790066229721134,1.400394925593261,41.80599659866993,-8.435514676171408,0.6664607310420054,4,0.5350008010864222,0.162500381469723,-0.6862487792968786,-1.1474990844726598,-1.4099998474121094,3,-0.07693893533413387,1.5882238544736766,23.934999465942386,-1.3555546136566359,23.59499931335449,1.4929549087294807,23.920000076293945,-0.07693893533413387
3664,2014-04-22,24.65500068664551,24.7450008392334,24.354999542236328,24.399999618530273,454499.0,0.019855282925887785,-1.2608690844758956,1.5000056098463919,42.348020037938994,47.46299457124302,0.029149275594257062,0.28444416527290173,-0.5579024888886792,-2.0980364771539506,13.353646780566775,0.570001602172848,0.33852766822086267,-0.22374935150146058,-1.5484696497733914,1.1009709467704702,-0.8861095006374242,0.43861079763450306,0.7988697804727032,92.46861657555591,45.49263493401021,0.6623601491359651,4,-0.12250137329101562,-0.3175010681152379,-1.1137504577636754,-1.6275005340576207,-1.8850002288818395,1,-0.09937135245210171,-1.176486757883281,24.17499923706055,1.5882238544736766,23.934999465942386,-1.3555546136566359,23.59499931335449,-0.09937135245210171
3665,2014-04-23,24.584999084472656,24.7450008392334,24.40500068664551,24.684999465942386,535769.0,-0.0028392455981869347,2.0908665308422236,-0.39215671608300395,37.679554005511754,45.148428750449355,-0.040737148142877544,0.4138626079030061,-0.4331621787760014,-1.9853141689162612,14.092749537466853,0.3400001525878871,0.13844711590638425,-0.3180008888244643,-1.5997575603719945,0.9637557827230658,-0.9588792245982276,0.322877446949299,0.754639108842099,86.61074977055979,42.78752106796379,0.6408783357737645,4,-0.06749916076660156,-0.012499809265136719,-1.0074987411499023,-1.5574989318847656,-1.8049983978271449,2,-0.10046774070919084,-1.2608690844758956,24.65500068664551,-1.176486757883281,24.17499923706055,1.5882238544736766,23.934999465942386,-0.10046774070919084
3666,2014-04-24,24.59000015258789,24.95000076293945,24.315000534057614,24.670000076293945,366865.0,0.00020341949568725148,-1.0158764278642587,0.7999961853172578,38.68779764524744,42.67471943800551,-0.09666291942959404,0.4371831112178768,-0.3915867976685483,-1.949925979798408,14.595689942633278,0.6350002288818359,-0.08722031417078924,-0.3167498588562019,-1.5941583343621915,0.9606586166497877,-0.9554540966091984,0.3219543788967947,0.6422597033516126,72.41375278429007,30.55431028555384,0.6387042377529956,4,-0.07250022888183594,0.16499900817871094,-0.9912500381469727,-1.5625,-1.8050003051757812,3,-0.09495733946042895,2.0908665308422236,24.584999084472656,-1.2608690844758956,24.65500068664551,-1.176486757883281,24.17499923706055,-0.09495733946042895
3667,2014-04-25,24.229999542236328,24.5,23.93000030517578,24.5,844930.0,-0.014640122330933591,3.222212803232597,3.375008940705243,35.81153898696137,40.38633091236499,0.12960565347190922,0.7697017678413616,0.0032242994314870543,-1.5515388087676882,14.604798259859905,0.6599998474121094,-0.2745720193462873,-0.634250450134278,-1.9435507531244554,0.6750498528558992,-1.288900601629365,0.02039970136080882,0.9013246765704395,30.09701546432808,-8.773501726107227,0.6546501514950884,4,0.06750011444091797,0.5249996185302734,-0.5962491035461426,-1.2024993896484375,-1.5399990081787145,4,-0.06252577046101793,-1.0158764278642587,24.59000015258789,2.0908665308422236,24.584999084472656,-1.2608690844758956,24.65500068664551,-0.06252577046101793
3668,2014-04-28,24.26499938964844,24.44499969482422,24.1299991607666,24.3799991607666,272950.0,0.0014444840310914309,1.571424122817261,0.4259243560943086,31.66110552114165,37.42515647651763,-0.02216558420607484,0.7050885463471879,0.0031921971115345116,-1.5498740785687772,14.61439880186738,0.3150005340576172,-0.3593895094377153,-0.5575005531310993,-1.8882250334748072,0.7732239272126087,-1.222862793302955,0.1078616870407565,0.7714453302535524,32.84303275776356,0.749398058794533,0.6653622401718549,4,-0.014999389648441053,0.4899997711181605,-0.6274991035461461,-1.2374992370605504,-0.649999618530277,0,-0.07376876378337505,3.222212803232597,24.229999542236328,-1.0158764278642587,24.59000015258789,2.0908665308422236,24.584999084472656,-0.07376876378337505
3669,2014-04-29,24.645000457763672,24.690000534057614,24.354999542236328,24.479999542236328,490902.0,0.01566046065005633,1.6274477538259462,-1.4347934254391501,40.86266590228505,37.186759512898725,-0.4660718874751275,0.30280846391374183,-0.33686574518476675,-1.8895908126271053,14.175622748336295,0.4250011444091726,-0.4816007337993575,-0.1534995079040513,-1.4785545102833026,1.1715554944752,-0.816027009093677,0.5090279932855744,0.3022575331678361,70.09802271613827,34.69408019538389,0.6625275011896266,4,-0.3950004577636719,0.10999870300292969,-1.0525002479553223,-1.6175003051757812,-1.1499996185302734,1,-0.07628326367196281,1.571424122817261,24.26499938964844,3.222212803232597,24.229999542236328,-1.0158764278642587,24.59000015258789,-0.07628326367196281
3670,2014-04-30,24.915000915527344,25.045000076293945,24.6299991607666,24.70000076293945,466849.0,0.010955587451759063,-1.3380112183275665,1.3030239977805735,50.79755129589502,39.330170048727474,-0.6482601088270918,-0.004435985364693806,-0.5706992011788969,-2.121559206993812,13.516449344023956,0.41500091552734375,-0.5698158523501711,0.14000091552734517,-1.1576452167289872,1.4376470477836776,-0.508822150600821,0.7888239816555114,-1.3650016784667933,88.3408800491292,48.50065010183407,0.6488230661281658,4,-0.5700006484985352,-0.1600017547607422,-1.1700010299682617,-1.777501106262207,-0.8850002288818324,2,-0.08609273044123711,1.6274477538259462,24.645000457763672,1.571424122817261,24.26499938964844,3.222212803232597,24.229999542236328,-0.08609273044123711
3671,2014-05-02,25.2549991607666,25.565000534057614,25.065000534057614,25.11000061035156,644819.0,0.013646326821018295,-3.255342634752767,0.6744113837582779,51.03783858307691,40.938501128503205,-0.8135812214047959,-0.3999896772116607,-0.8757979482909946,-2.4111029163124265,12.627577363768538,0.6499996185302699,-0.6440813621730186,0.5022492408752441,-0.7428106827099548,1.747309164460443,-0.12028072091735353,1.1247792026678418,-1.6750999069213819,81.03967401258284,39.61683777886978,0.6225299617925987,5,-0.5124988555908203,-0.5,-1.5099992752075195,-2.117499351501465,-1.304998397827152,4,-0.09800033879890113,-1.3380112183275665,24.915000915527344,1.6274477538259462,24.645000457763672,1.571424122817261,24.26499938964844,-0.09800033879890113
3672,2014-05-05,25.34000015258789,25.44499969482422,25.07999992370605,25.29999923706055,361106.0,0.003365709548442064,1.919998168945341,0.27587114086893916,54.30710023016729,42.57701913424727,-0.7580398745777188,-0.5319539088881982,-0.9304785557601392,-2.443525145185866,11.646415721233446,0.3649997711181676,-0.576402606745944,0.5997502326965325,-0.6145572283182794,1.8140576937113444,-0.007403497810873461,1.2069039632039384,-1.6806968475341755,84.32054591322724,39.463381174188825,0.6071537305074057,5,-0.5924997329711914,-0.5850009918212891,-1.5950002670288086,-2.202500343322754,-1.2399997711181605,0,-0.10082874071785863,-3.255342634752767,25.2549991607666,-1.3380112183275665,24.915000915527344,1.6274477538259462,24.645000457763672,-0.10082874071785863
3673,2014-05-06,25.34000015258789,25.79999923706055,25.104999542236328,25.59000015258789,465315.0,0.0,1.0746316244961056,-6.2498569521272005,57.999992879242605,44.31612722772545,-0.6430268299912427,-0.5810399370827071,-0.8959868397674349,-2.3862611603844286,11.16282925600896,0.6949996948242223,-0.4181293929850902,0.6120001792907708,-0.5709644608036015,1.794964819385143,0.020517859243582848,1.2034824993379587,-1.6044689583740208,68.16614660056266,18.451478376417732,0.5914823200471865,5,-0.47500038146972656,-0.5850009918212891,-1.3824996948242188,-1.989999771118164,-1.8250007629394496,1,-0.10457772701550838,1.919998168945341,25.34000015258789,-3.255342634752767,25.2549991607666,-1.3380112183275665,24.915000915527344,-0.10457772701550838
3674,2014-05-07,25.045000076293945,25.354999542236328,24.940000534057614,25.25,621646.0,-0.01164167618459222,1.000000000000017,0.8199996948242188,67.44182745535917,47.62304649993072,-0.32060231487744417,-0.373305736731222,-0.5779160831299173,-2.038085069043916,10.178634509788386,0.4149990081787145,-0.29982096304170014,0.3602500915527358,-0.6973668420176153,1.417867025123087,-0.16855837523243977,0.8890585583379114,-1.1856007995092739,35.470161407329655,-18.098812380424924,0.5288084667851759,5,-0.18000030517578125,-0.29000091552734375,-0.9699997901916504,-1.6949996948242188,-1.3050003051757812,2,-0.057097237006173196,1.0746316244961056,25.34000015258789,1.919998168945341,25.34000015258789,-3.255342634752767,25.2549991607666,-0.057097237006173196
3675,2014-05-08,23.274999618530273,24.71999931335449,22.7549991607666,24.71999931335449,2616802.0,-0.07067280704219459,1.7197239689755575,7.048781622456462,46.57388332432079,48.49927824204998,1.3902304981832074,1.2916161936144306,1.177332268968204,-0.22537973205097472,9.711168172184532,2.2900009155273438,-0.2491552462976152,-1.3010003089904778,-2.4688490139464534,-0.1331516040345022,-1.8849246614684674,-0.7170759565124882,2.524999618530277,17.0771903032778,-41.19852733687725,0.5839243524779885,5,1.0024995803833008,1.0824995040893555,0.9975008964538574,0.13750076293945312,-0.03999900817871449,3,0.009452254535289972,1.000000000000017,25.045000076293945,1.0746316244961056,25.34000015258789,1.919998168945341,25.34000015258789,0.009452254535289972
3676,2014-05-09,24.47500038146973,24.47500038146973,23.25,23.420000076293945,1605331.0,0.051557498715664174,1.3222749329264234,-0.7301041716165386,54.8824619324006,50.618269680432114,0.19243848011034714,0.06543583020631516,-0.016204711255451087,-1.378457532968767,10.555155542424487,1.2250003814697301,-0.21766783629336217,-0.08224954605102042,-1.2435989198815065,1.0790998277794657,-0.6629242329662652,0.4984251408642244,1.2640988540649403,56.486081366425836,-6.369861178582241,0.580674686915243,5,-0.1975011825561559,-0.11750125885010121,-0.09375000000000355,-0.9700002670288121,-1.4549999237060582,4,-0.018181805429557163,1.7197239689755575,23.274999618530273,1.000000000000017,25.045000076293945,1.0746316244961056,25.34000015258789,-0.018181805429557163
3677,2014-05-12,24.334999084472656,24.709999084472656,24.25,24.61000061035156,1067160.0,-0.005720175477630263,-1.0674130334150564,-0.2606648780381933,51.47329294303109,52.81962383841983,0.3899027207059689,0.14722162603530364,0.12828326121180922,-1.192669379193262,11.320831598430892,0.45999908447265625,-0.1590458378455324,-0.18050079345703196,-1.3086618596038377,0.9476602726897738,-0.7445813265304331,0.38357973961636915,1.3444181495666534,51.88833773787825,-13.067228535326272,0.5640805330734023,5,-0.05749988555908203,0.022500038146972656,0.22375106811523438,-0.6524991989135742,-1.0699996948242152,0,-0.01582076581128211,1.3222749329264234,24.47500038146973,1.7197239689755575,23.274999618530273,1.000000000000017,25.045000076293945,-0.01582076581128211
3678,2014-05-13,23.540000915527344,24.5,23.51499938964844,24.5,1289642.0,-0.032668921259691897,1.0520865619213302,3.4908863920100326,40.29591933963625,52.75665199812552,1.1971364364302417,0.8723517545597765,0.9229747897017475,-0.3532481225260433,12.3261824664951,0.985000610351559,-0.126538258612797,-0.9027489662170396,-2.086976533511237,0.2814786010771577,-1.4948627498641365,-0.3106351825699427,2.0809279570465122,30.19237075330723,-29.99071207086834,0.5921137836470979,5,0.7374982833862305,0.8174982070922852,1.0962491035461426,0.15999889373779297,-0.125,1,0.023789271204870843,-1.0674130334150564,24.334999084472656,1.3222749329264234,24.47500038146973,1.7197239689755575,23.274999618530273,0.023789271204870843
3679,2014-05-14,22.280000686645508,22.59499931335449,22.100000381469727,22.59499931335449,1155232.0,-0.05352592098034803,2.142864062973103,0.32812388241184093,33.3814181151004,50.82152608914834,2.331571399181744,2.0433701943524127,2.156576234399772,0.946295239765476,13.718003510636468,1.4400005340576172,-0.07643469709712036,-2.0397492408752456,-3.557914527785428,-0.5215839539650631,-2.798831884330337,-1.2806665974201543,3.283609591692205,6.87024345640834,-47.9057114997157,0.7590826434550909,5,1.669999122619629,1.7499990463256836,2.3562493324279785,1.419999122619629,1.2999992370605433,2,0.05543081979091613,1.0520865619213302,23.540000915527344,-1.0674130334150564,24.334999084472656,1.3222749329264234,24.47500038146973,0.05543081979091613
3680,2014-05-15,22.104999542236328,22.559999465942386,21.834999084472656,22.3799991607666,872932.0,-0.007854629219741227,1.2834649453477087,0.8730184680593498,32.512319238199154,48.763135050828595,2.308856847578248,2.187582675138202,2.329197089796722,1.152638942433157,13.996879774511815,0.7250003814697301,-0.01649709402185806,-2.1240003585815437,-3.9320834208870217,-0.3159172962760657,-3.0280418897342827,-1.2199588274288047,3.3200663402266635,9.391320270040762,-41.37094234145192,0.9040415311527398,5,1.7124996185302734,1.7475004196166992,2.5612502098083496,1.625,1.5750007629394531,3,0.07396517813799619,2.142864062973103,22.280000686645508,1.0520865619213302,23.540000915527344,-1.0674130334150564,24.334999084472656,0.07396517813799619
3681,2014-05-16,22.25,22.32999992370605,21.729999542236328,22.18000030517578,706136.0,0.00655962274446642,4.217405005556331,-0.2545446979102366,35.63135978668711,46.6880527793308,1.8917032353110201,2.041310826469818,2.1583065840122444,1.0358312718937341,14.157704437080247,0.600000381469723,-0.03808486687358581,-1.911749935150148,-3.909251712545725,0.08575184224542909,-2.9105008238479364,-0.9129990464523594,2.9596618745835706,17.44968247120735,-34.44250434515787,0.9987508886977894,5,1.5149993896484375,1.5149993896484375,2.5699996948242188,1.4799995422363281,1.375,4,0.044269690352878976,1.2834649453477087,22.104999542236328,2.142864062973103,22.280000686645508,1.0520865619213302,23.540000915527344,0.044269690352878976
3682,2014-05-19,22.34499931335449,22.450000762939453,22.100000381469727,22.270000457763672,548720.0,0.004269632060875939,1.456127905342551,1.0714168937329194,36.18705511796325,44.264393028077535,1.48315496308064,1.9194987974321585,2.0476587394758674,0.9690650356261976,14.26087170414444,0.35000038146972656,-0.14187238900250776,-1.737250614166264,-3.8930421009129645,0.4185408725804365,-2.8151463575396143,-0.6593548707929138,2.5862895746413024,22.202154133023992,-30.773620262126645,1.0778957433733507,5,1.1975002288818395,1.4200000762939489,2.470000267028812,1.3850002288818395,1.2600002288818395,0,0.030208152389862297,4.217405005556331,22.25,1.2834649453477087,22.104999542236328,2.142864062973103,22.280000686645508,0.030208152389862297
3683,2014-05-20,22.315000534057614,22.55500030517578,22.23500061035156,22.309999465942386,418763.0,-0.00134252764460574,-3.1290608387476415,0.06668192568847178,32.34848644669927,40.365132916004214,1.1610267269470178,1.9004431194480595,2.0516663471173437,1.0246946618456825,14.90860602957069,0.3199996948242223,-0.28894300021999086,-1.6742494583129925,-3.969182717912794,0.620683801286809,-2.8217160881128933,-0.5267828285130918,2.3601852062774213,67.63019036005888,16.12543741762306,1.1474666297999008,5,0.9099988937377965,1.4499988555908239,2.499999046325687,1.4149990081787145,1.1099987030029368,1,0.042572208507946074,1.456127905342551,22.34499931335449,4.217405005556331,22.25,1.2834649453477087,22.104999542236328,0.042572208507946074
3684,2014-05-21,22.20499992370605,22.34000015258789,22.065000534057614,22.200000762939453,431558.0,-0.004929446906518198,1.0000000000000258,0.999618611747468,28.95962137355744,38.40799269925273,0.9228560157450758,1.9157038775217607,2.1482076139947246,1.156274213005272,16.42129724633475,0.274999618530277,-0.481485891967111,-1.661750030517581,-4.06600559085722,0.7425055298220578,-2.8638778106873986,-0.4596222503477634,2.2345709207810884,57.22896688336839,9.954794847466012,1.2021277801698187,5,1.014999389648441,1.5599994659423864,2.6099996566772496,1.524999618530277,1.2950000762939489,2,0.05449227633320075,-3.1290608387476415,22.315000534057614,1.456127905342551,22.34499931335449,4.217405005556331,22.25,0.05449227633320075
3685,2014-05-22,22.114999771118164,22.350000381469727,22.114999771118164,22.30500030517578,446091.0,-0.00405314807012469,-1.473683682176379,-38.00648607404456,24.636525434591846,35.04733308838508,0.9286650373066827,1.9090478595918476,2.224553433285614,1.266830510662821,18.009669746405805,0.2350006103515625,-0.7159341464978937,-1.6282502174377456,-4.128979157809976,0.8724787229344848,-2.8786146876238625,-0.3778857472516286,2.1078053691889096,46.66665125376267,3.512249084763738,1.2503644701861156,5,1.1049995422363281,1.6499996185302734,2.6875,1.614999771118164,1.260000228881836,3,0.06624463792675028,1.0000000000000258,22.20499992370605,-3.1290608387476415,22.315000534057614,1.456127905342551,22.34499931335449,0.06624463792675028
3686,2014-05-23,22.2549991607666,22.270000457763672,22.049999237060547,22.165000915527344,351888.0,0.006330517345574327,2.6666613685130733,-0.4736736435275812,25.300235570504853,32.139215602548845,0.49242560128557855,1.6708100199359563,2.069182350848564,1.1471326750702318,20.047478835630645,0.220001220703125,-0.983167672509019,-1.371500778198243,-3.923284800667286,1.1802832442708002,-2.6473927894327645,-0.09560876696372134,1.7683815316948142,40.59395843877235,2.537460157536934,1.2758920112345216,5,0.8600006103515625,1.510000228881836,2.3237504959106445,1.4750003814697266,0.9750003814697266,4,0.06403060876862754,-1.473683682176379,22.114999771118164,1.0000000000000258,22.20499992370605,-3.1290608387476415,22.315000534057614,0.06403060876862754
3687,2014-05-26,22.71500015258789,22.73500061035156,22.290000915527344,22.34000015258789,342273.0,0.02066955781477753,1.144572111407318,4.16674790717389,30.425061274091462,31.042453595266085,-0.24757343119041053,1.1504750299846762,1.6031901136745077,0.709036855338347,21.307042766082724,0.4800014495849574,-1.0326214126847404,-0.8357498168945305,-3.4020072595404507,1.7305076257513896,-2.1188785382174906,0.44737890442842954,1.1249100478555185,97.08023099755576,60.236859068125945,1.2831287213229607,5,-0.4825000762939453,1.0499992370605469,1.8312492370605469,1.0149993896484375,0.6599998474121094,0,0.04006162629536392,2.6666613685130733,22.2549991607666,-1.473683682176379,22.114999771118164,1.0000000000000258,22.20499992370605,0.04006162629536392
3688,2014-05-27,22.475000381469727,22.97500038146973,22.475000381469727,22.899999618530273,710989.0,-0.010565695333742742,-1.3529454003644332,-1.133331298828125,30.67669845771539,30.741929188889976,-0.19504176955513586,1.3170210806632348,1.844924806133534,0.9736805620556694,22.494884441559424,0.5000000000000036,-1.2437000546640071,-0.986249637603759,-3.572400897625492,1.599901622417974,-2.2793252676146274,0.3068259924071093,1.196116966317117,45.946012821490775,8.560093736855698,1.2930756300108668,5,-0.12250041961669922,1.289999008178711,2.071249008178711,1.2549991607666016,0.4149990081787145,1,0.050278048568945355,1.144572111407318,22.71500015258789,2.6666613685130733,22.2549991607666,-1.473683682176379,22.114999771118164,0.050278048568945355
3689,2014-05-28,22.76499938964844,22.85000038146973,22.5,22.5,595718.0,0.012903181457465607,-1.641518396959778,-0.6235290949726772,45.06769611841651,32.13697106446968,-0.4570751147293528,0.9264553970375395,1.5739286193382576,0.702597785585283,24.183638234658115,0.37500000000000355,-1.4338414492148566,-0.6022505760192836,-3.143515356469816,1.939014204431249,-1.8728829662445499,0.6683818142059827,0.7508285336943601,77.2972181612358,35.7998062110214,1.2706323902252656,5,-0.4124994277954137,0.9999999999999964,1.758750438690182,1.047500610351559,0.3150005340576101,2,0.028991867564565732,-1.3529454003644332,22.475000381469727,1.144572111407318,22.71500015258789,2.6666613685130733,22.2549991607666,0.028991867564565732
3690,2014-05-29,22.770000457763672,22.8799991607666,22.69499969482422,22.76000022888184,342391.0,0.0002196823303015627,-1.6428250296317488,0.03773679967753546,28.553462137333824,31.350537992319317,-0.39987705023378695,0.793183726161331,1.570488226418373,0.7192888128250772,25.780409905151025,0.1849994659423828,-1.4999385752295922,-0.48999948501586843,-2.935478638341422,1.9554796683096853,-1.7127390616786435,0.7327400916469067,0.6029611950906109,77.83787350479487,36.656920055455515,1.2227395766627762,5,-0.25750064849853516,0.9949989318847656,1.664999008178711,1.159998893737793,0.1350002288818395,3,0.032059706963573076,-1.641518396959778,22.76499938964844,-1.3529454003644332,22.475000381469727,1.144572111407318,22.71500015258789,0.032059706963573076
3691,2014-05-30,22.78000068664551,22.809999465942386,22.54999923706055,22.770000457763672,714371.0,0.0004391843952920027,6.428812774189279,1.0000000000007105,29.778950903498085,30.638526412934297,-0.36519454818778385,0.620045792913384,1.5621970540068908,0.7282252857930978,26.756045473094787,0.26000022888183594,-1.3998667592750635,-0.35624933242797496,-2.620425534804415,1.907926869948465,-1.488337433616195,0.775838768760245,0.46152399735933614,71.53286907224835,30.39657203144567,1.1320881011882193,5,-0.26750087738037465,0.9849987030029261,1.7649989128112757,1.4199991226196254,-0.07500076293946023,4,0.026119372055300127,-1.6428250296317488,22.770000457763672,-1.641518396959778,22.76499938964844,-1.3529454003644332,22.475000381469727,0.026119372055300127
3692,2014-06-02,22.78499984741211,22.920000076293945,22.59499931335449,22.85000038146973,407339.0,0.00021945393397326818,2.1707403306692816,-6.499904634749143,37.6431916089155,31.226826986513874,-0.3366145806425145,0.4361812533927889,1.5433649275171177,0.7494096998548727,27.71171714187024,0.3250007629394567,-1.2686048633496725,-0.22350015640258647,-2.238773762606339,1.7917734498011662,-1.231136959504461,0.7841366466992881,0.3356028252512573,61.99989318847612,18.674594810253367,1.0076368031018759,6,-0.27250003814697266,0.9799995422363281,1.8512496948242188,1.4574995040893555,-0.19499969482421875,0,0.019530379539359988,6.428812774189279,22.78000068664551,-1.6428250296317488,22.770000457763672,-1.641518396959778,22.76499938964844,0.019530379539359988
3693,2014-06-03,22.690000534057614,22.82500076293945,22.5049991607666,22.795000076293945,554353.0,-0.004169379591428268,2.8787857770380856,1.615364300595641,60.846560312603366,34.76982020196343,-0.20431320143634935,0.33989659685665785,1.6204019137723051,0.8683100988978261,28.270154237343885,0.320001602172848,-1.174834112786023,-0.18599948883057138,-1.8784427978049436,1.5064438201438008,-1.0322211433177593,0.6602221656566165,0.31935388817159094,45.23821417704649,-2.5869352099100524,0.8462216544871867,6,-0.17750072479247692,1.0749988555908239,1.8362488746643102,1.6224994659423864,-0.625,1,0.030189486549998312,2.1707403306692816,22.78499984741211,6.428812774189279,22.78000068664551,-1.6428250296317488,22.770000457763672,0.030189486549998312
3694,2014-06-04,23.614999771118164,23.729999542236328,22.614999771118164,22.65999984741211,1174818.0,0.040766823062526214,-1.13397069801654,-9.095277020889792,78.59851645703873,40.765596982235294,-1.0150094951846498,-0.7354337403826143,0.681693355064219,-0.031956741383183385,28.63180915864324,1.114999771118164,-1.0627234648249306,0.810499763488771,-0.5921327265104885,2.2131322534880304,0.10918351848913943,1.5118160084884025,-1.885000228881836,90.61226650556712,36.358833090384294,0.7013162449996297,6,-0.7250003814697266,0.14999961853027344,0.8874998092651367,0.7224998474121094,-1.8449993133544922,2,-0.030700842197611156,2.8787857770380856,22.690000534057614,2.1707403306692816,22.78499984741211,6.428812774189279,22.78000068664551,-0.030700842197611156
3695,2014-06-05,23.4950008392334,23.790000915527344,23.40999984741211,23.65999984741211,507148.0,-0.005081470804481181,-1.268656376503812,-0.17277384435634469,73.80502417559013,46.15501793835588,-0.7584281853188912,-0.630430276466047,0.7987175177162698,0.11280691294861,28.621133834992573,0.3800010681152344,-0.9169514554363261,0.679500770568847,-0.7419918861491119,2.100993427286806,-0.031245557790132494,1.3902470989278264,-1.7250012969970712,77.04282696883382,17.384871125374623,0.7107463283589793,6,-0.4549999237060547,0.26999855041503906,1.0074987411499023,0.842498779296875,-1.8150005340576172,3,-0.01766337095993431,-1.13397069801654,23.614999771118164,2.8787857770380856,22.690000534057614,2.1707403306692816,22.78499984741211,-0.01766337095993431
3696,2014-06-06,24.03000068664551,24.149999618530273,23.54999923706055,23.54999923706055,836986.0,0.022770794990512933,-1.499994039553508,-2.909117181268568,77.57779556445728,51.394210637285425,-1.134466945898609,-1.2653530503826929,0.2535196074615804,-0.39877610774110295,28.575558537331798,0.654998779296875,-0.7144144285857585,1.2367506027221715,-0.08586369429444574,2.559364899738789,0.5754434542138647,1.8980577512304784,-2.1792010894775444,92.7052341342265,27.139940353807873,0.6613071485083079,6,-0.7175006866455114,-0.26500129699707387,0.5199990272521937,0.3074989318847621,-2.3900012969970703,4,-0.04681647806299105,-1.268656376503812,23.4950008392334,-1.13397069801654,23.614999771118164,2.8787857770380856,22.690000534057614,-0.04681647806299105
3697,2014-06-09,23.95000076293945,24.1200008392334,23.895000457763672,24.10000038146973,203335.0,-0.003329168598422916,1.3684184108818953,-0.31249826153645893,76.32852615588168,56.466635937081676,-0.9620265328901532,-1.2813717050555802,0.30396715762014637,-0.30380989256287094,28.882577669987302,0.22500038146972656,-0.46447230414212726,1.1760005950927699,-0.06053843879222143,2.412539628977761,0.5577310781502725,1.7942701120352673,-1.9612491644897432,87.84201824097264,21.606901764157584,0.618269516942496,6,-0.6250009536743129,-0.18500137329101207,0.7987489700317418,0.38749885559082387,-2.195001602172848,0,-0.05198333192372706,-1.499994039553508,24.03000068664551,-1.268656376503812,23.4950008392334,-1.13397069801654,23.614999771118164,-0.05198333192372706
3698,2014-06-10,24.10000038146973,24.13500022888184,23.934999465942386,24.0,434450.0,0.006263031889435,1.3529490962536461,-0.6666709052299553,80.12722544460365,60.36213919554691,-0.9580257385708784,-1.462236071997662,0.12490409511157807,-0.4369408403573374,28.481005077283612,0.20000076293945312,-0.20716316652377742,1.2980002403259299,-0.03330115439350578,2.6293016350453655,0.6323495429662138,1.963650937685646,-1.9815739018151888,96.74272038887572,28.15520880383872,0.6656506973597176,6,-0.7725009918212926,-0.3350009918212926,0.6512494087219203,0.23749923706054332,-2.305000305175785,1,-0.06265561016517096,1.3684184108818953,23.95000076293945,-1.499994039553508,24.03000068664551,-1.268656376503812,23.4950008392334,-0.06265561016517096
3699,2014-06-11,23.51499938964844,24.184999465942386,23.489999771118164,24.0,650247.0,-0.024273899691349854,-1.5981304412928752,-4.849987602280972,69.23077729226515,64.88184087942817,-0.28546933349092285,-0.8221185788353118,0.6726387193333316,0.1600217502864858,27.036798296673936,0.6949996948242223,-0.012332095014063071,0.6512493133544943,-0.6926138982829819,1.9951125249919706,-0.0206822924642438,1.3231809191732324,-1.2746785216613574,13.548334699242131,-55.423863449874275,0.6719316058187379,6,-0.17000007629394887,0.027500152587887072,1.2950000762939418,0.8225002288818324,-2.2199993133544957,2,-0.06166272137898221,1.3529490962536461,24.10000038146973,1.3684184108818953,23.95000076293945,-1.499994039553508,24.03000068664551,-0.06166272137898221
3700,2014-06-12,23.739999771118164,23.84000015258789,23.540000915527344,23.6200008392334,360912.0,0.00956837709163505,-1.1428610354223434,-0.24742016674532194,69.93290226383162,69.34339103057634,-0.4005248993230133,-0.9679770819432072,0.40383627571953085,-0.0522258997175058,25.342200368087237,0.3250007629394496,0.2157393085248387,0.7944996833801277,-0.553934062422325,2.1429334291825803,0.12028281047890133,1.468716556281354,-1.3441046152946576,35.971238816619824,-35.07909520611211,0.6742168729012257,6,-0.3950004577636719,-0.5150003433227539,1.0699996948242188,0.5974998474121094,-3.3199996948242188,3,-0.08298228021683351,-1.5981304412928752,23.51499938964844,1.3529490962536461,24.10000038146973,1.3684184108818953,23.95000076293945,-0.08298228021683351
3701,2014-06-13,23.23500061035156,23.70000076293945,23.114999771118164,23.68000030517578,500783.0,-0.021272079428618307,1.41237218813908,-3.708363798200748,56.89656393620435,71.48265462249734,0.1964636793526573,-0.4062280313274407,0.8481071739751904,0.4610423719728338,23.706629213682533,0.625,0.29330677645965153,0.2402504920959423,-1.0727114717432045,1.553212455935089,-0.41623048982363287,0.8967314740155174,-0.695977109718541,11.215034902706996,-54.20697192381005,0.6564809819195742,6,0.10999870300293324,-0.01500129699706676,1.0824985504150426,1.1024990081787145,-2.8900012969970703,4,-0.06692490915980442,-1.1428610354223434,23.739999771118164,-1.5981304412928752,23.51499938964844,1.3529490962536461,24.10000038146973,-0.06692490915980442
3702,2014-06-16,23.020000457763672,23.28000068664551,23.020000457763672,23.10000038146973,393081.0,-0.009253288011195515,-5.500011920940413,0.17977523273956114,57.27637529113187,71.08596739788938,0.5009885712414928,-0.14552687399248754,1.0021748492728833,0.6824268468223558,22.21932436582834,0.2600002288818395,0.44707068468385813,-0.008499717712403765,-1.285342737099434,1.2683433016746264,-0.6469212274059188,0.6299217919811113,-0.3492988799059056,0.0,-65.08130542466893,0.6384215096935156,6,0.37999916076660156,0.1999988555908203,1.2974987030029297,1.3174991607666016,-2.125,0,-0.05994791662351229,1.41237218813908,23.23500061035156,-1.1428610354223434,23.739999771118164,-1.5981304412928752,23.51499938964844,-0.05994791662351229
3703,2014-06-17,23.26499938964844,23.26499938964844,22.84000015258789,23.10000038146973,574141.0,0.010642872589611052,4.151536869848726,-2.0624895691771252,56.75676232973029,68.65910582818843,0.38680768571279245,-0.33276618316405404,0.6979952774455569,0.4472177497285479,20.90923619105253,0.4249992370605504,0.6064593535825438,0.18899927139282724,-1.0460829722327603,1.4240815150184147,-0.4285418504199683,0.8065403932056228,-0.4731539807439056,31.598472418590383,-30.61829279916703,0.6175411218127944,6,0.24750041961669567,-0.149999618530277,1.0524997711181605,1.0725002288818324,-2.279998779296882,1,-0.06490437431748663,-5.500011920940413,23.020000457763672,1.41237218813908,23.23500061035156,-1.1428610354223434,23.739999771118164,-0.06490437431748663
3704,2014-06-18,23.415000915527344,23.489999771118164,23.15999984741211,23.29999923706055,658960.0,0.0064475190119990256,1.4905711982495538,0.6969840590934623,58.387527866159054,66.9460506826961,0.2295974839357875,-0.4084088849432703,0.478858616913179,0.314284729586781,19.246343275169696,0.3299999237060547,0.7294976406262847,0.27850074768066335,-0.8938885164966308,1.4508900118579575,-0.3076938844079855,0.8646953797693122,-0.5750007629394531,57.50007629394531,-2.6275073113144956,0.5861946320886473,6,0.09749889373779297,-0.4575014114379883,0.9024982452392578,0.9224987030029297,-2.2900009155273438,2,-0.06918645209871066,4.151536869848726,23.26499938964844,-5.500011920940413,23.020000457763672,1.41237218813908,23.23500061035156,-0.06918645209871066
3705,2014-06-19,23.57999992370605,23.71500015258789,23.5,23.59000015258789,297157.0,0.00704672226039893,-1.529412424687812,-0.08695724284343424,59.99999999999988,64.99296228664528,0.08708106727805287,-0.4827786305832191,0.2600457744515374,0.17363432708252802,17.364490370539134,0.2999992370605469,0.8008187638117938,0.3702497482299769,-0.7130956054318354,1.4535951018917892,-0.17142292860092923,0.9119224250608831,-0.7399997711181605,84.57140241350406,24.81716565957663,0.5416726768309065,6,-0.06750011444091442,-0.6225004196166957,0.4099998474121129,0.44999980926514027,-3.129999160766598,3,-0.09690414990692564,1.4905711982495538,23.415000915527344,4.151536869848726,23.26499938964844,-5.500011920940413,23.020000457763672,-0.09690414990692564
3706,2014-06-20,23.68000030517578,23.86000061035156,23.364999771118164,23.645000457763672,602285.0,0.004240898294880724,1.506330458632339,-3.4999046347498535,60.92797343962941,63.28178976261725,-0.07575434938086545,-0.49597669272252887,0.12562681213810123,0.09154618903039236,15.23578860743229,0.4950008392333949,0.7405855366876395,0.3990000724792466,-0.6044498459200085,1.4024499908785018,-0.10272488672038094,0.9007250316788742,-0.7324002075195324,82.35291917707322,21.937480355705112,0.5017249591996271,6,-0.16750049591064453,-0.7225008010864258,0.1549992561340332,0.217498779296875,-4.479999542236328,4,-0.13766892681032994,-1.529412424687812,23.57999992370605,1.4905711982495538,23.415000915527344,4.151536869848726,23.26499938964844,-0.13766892681032994
3707,2014-06-23,23.625,23.78499984741211,23.354999542236328,23.625,369442.0,-0.0023226479926927723,1.6875044703526214,0.0,61.52897454217735,61.21531744012543,-0.08013011192871744,-0.38926369325328025,0.1345436666281863,0.1659973054719437,13.823239243369231,0.43000030517578125,0.7030615563502458,0.2984997749328606,-0.6790810761696342,1.2760806260353554,-0.1902906506183868,0.787290200484108,-0.578407952880859,76.96073481508104,14.021315691958485,0.48879042555124785,6,-0.11250019073486328,-0.5075006484985352,0.1399993896484375,0.2199993133544922,-3.924999237060547,0,-0.13883600790033912,1.506330458632339,23.68000030517578,-1.529412424687812,23.57999992370605,1.4905711982495538,23.415000915527344,-0.13883600790033912
3708,2014-06-24,23.604999542236328,23.690000534057614,23.40500068664551,23.604999542236328,284866.0,-0.00084658022280093,2.352900258050096,0.0,49.84126618900192,59.060927317540624,-0.15391551866754583,-0.29541183787000236,0.11291973731233895,0.2024161521647443,12.734879506682347,0.28499984741210227,0.5938682956423094,0.22199935913085866,-0.6757253088875323,1.1197240271492497,-0.22686297487833684,0.6708616931400542,-0.46733490161132707,63.571315687653254,3.961623537527913,0.44886233400919473,6,-0.25499916076660156,-0.4875001907348633,0.04874992370605469,0.23999977111816406,-3.75,1,-0.11480614857135096,1.6875044703526214,23.625,1.506330458632339,23.68000030517578,-1.529412424687812,23.57999992370605,-0.11480614857135096
3709,2014-06-25,23.42499923706055,23.479999542236328,22.97500038146973,23.38999938964844,1164611.0,-0.007625516147700129,5.965483675778357,100.0,48.909632701809066,56.725008477315896,0.013383067501330004,-0.06685865055558438,0.25656653575814303,0.39891285639933116,11.844209206576185,0.629999160766598,0.4820729737204914,0.008999061584475498,-0.8402891174952778,0.8582872406642288,-0.41564502795539937,0.43364315112435037,0.7600002288818359,50.847315165034516,-6.2863313967067995,0.42464408953987637,6,-0.07499885559082387,-0.3074998855590856,0.0700001716613734,0.42000007629394176,-3.6250000000000036,2,-0.10416216461807537,2.352900258050096,23.604999542236328,1.6875044703526214,23.625,1.506330458632339,23.68000030517578,-0.10416216461807537
3710,2014-06-26,23.5,23.709999084472656,23.395000457763672,23.5,414977.0,0.003201740251107088,-2.0,0.0,40.363630562778376,54.888015880268576,-0.11090464844268055,-0.08892478542546911,0.17176933641255232,0.3448442050365088,10.795748110821057,0.3149986267089844,0.33600521645668024,0.047499847412108664,-0.7457910757274462,0.8407907705516635,-0.34914561415767054,0.44414530898188787,0.6607994842529337,59.321975452321766,6.411625421551577,0.39664546156977815,6,-0.14999961853027344,-0.38250064849853516,-0.007500648498535156,0.3449993133544922,-3.7099990844726562,3,-0.10106382978723405,5.965483675778357,23.42499923706055,2.352900258050096,23.604999542236328,1.6875044703526214,23.625,-0.10106382978723405
3711,2014-06-27,23.375,23.584999084472656,23.209999084472656,23.5,447005.0,-0.005319148936170248,1.5423886618734806,-100.0,39.71376824945787,52.93661509786035,0.04027839825275947,0.08741861165861309,0.2957957567410716,0.4962496354130117,9.634485474793026,0.375,0.2544172638874542,-0.10725011825561381,-0.836384335097808,0.6218840985865803,-0.47181722667671266,0.25731699016548504,0.762083502197271,49.38270151387045,0.8541674239330277,0.3645671084210977,6,-0.024999618530273438,-0.25750064849853516,0.11749935150146484,0.4699993133544922,-3.8700008392333984,4,-0.12513365720045122,-2.0,23.5,5.965483675778357,23.42499923706055,2.352900258050096,23.604999542236328,-0.12513365720045122
3712,2014-06-30,23.229999542236328,23.44499969482422,23.06999969482422,23.38999938964844,368920.0,-0.006203228139622374,1.7777730682829653,1.2799987792969034,34.408602885630856,50.453486270738196,0.2438425157932933,0.2819209191921388,0.42715674564890804,0.6697948426104432,8.698550355844688,0.375,0.14166523944381026,-0.27450056076049734,-0.9382769230358967,0.38927580151490204,-0.606388741898197,0.05738762037720235,0.8838422975463907,34.693824591086766,-7.416375523501813,0.33188818113769986,6,0.1875009536743164,0.007500648498535156,0.21000003814697266,0.6149997711181641,-4.174999237060547,0,-0.17348251651790225,1.5423886618734806,23.375,-2.0,23.5,5.965483675778357,23.42499923706055,-0.17348251651790225
3713,2014-07-01,23.375,23.5,23.170000076293945,23.420000076293945,349662.0,0.006241948369393402,2.219512648982592,0.281250745058764,47.02129248310569,49.190571228176715,0.1297289552397416,0.20118502055299814,0.26218342703104724,0.5438539587388895,7.560706541262588,0.3299999237060547,0.12658433716795514,-0.1637500762939439,-0.7110390976491807,0.38353894506129294,-0.4373945869715641,0.1098944343836763,0.7160650106164574,54.421812840760545,8.339393325600426,0.27364451067761925,7,0.04250049591064453,-0.04500007629394531,-0.3762502670288086,0.4699993133544922,-4.075000762939453,1,-0.15721921869777744,1.7777730682829653,23.229999542236328,1.5423886618734806,23.375,-2.0,23.5,-0.15721921869777744
3714,2014-07-02,22.88999938964844,23.38999938964844,22.7549991607666,23.28000068664551,623758.0,-0.02074868921290096,1.081972390288147,8.666680795151104,33.71648349560397,46.27018050546605,0.5949966904680295,0.6630820731592699,0.7056893810786953,1.0446486840850007,8.1597553044825,0.6350002288818395,0.11518394484141226,-0.6125006675720179,-1.2300556437842864,0.005054308640250582,-0.9212781556781522,-0.3037231794658837,1.1787443283850827,14.136150750457238,-31.852763691743625,0.3087774881061348,7,0.417500495910641,0.45250034332275035,0.16875028610229137,0.9549999237060511,-4.20999908447266,2,-0.1325906478086073,2.219512648982592,23.375,1.7777730682829653,23.229999542236328,1.5423886618734806,23.375,-0.1325906478086073
3715,2014-07-03,23.07999992370605,23.2450008392334,22.82999992370605,22.934999465942386,380919.0,0.008300591486408493,-1.3380363417543064,-0.37179480909458107,46.62308444761363,44.68074839524208,0.3649956381462367,0.4641961665037222,0.477803189726405,0.8713881035497089,8.882874685710076,0.4150009155273473,0.09309711490895722,-0.40175008773804066,-1.0476058713170069,0.24410569584092556,-0.7246779795275238,-0.07882219594855755,0.9361940120367969,39.156722025741885,-10.766919303276993,0.3229278917894829,7,0.18999958038330433,0.26499938964844105,-0.021250247955318713,0.764999389648441,-4.754999160766598,3,-0.14211441496914967,1.081972390288147,22.88999938964844,2.219512648982592,23.375,1.7777730682829653,23.229999542236328,-0.14211441496914967
3716,2014-07-04,22.90500068664551,23.165000915527344,22.84000015258789,23.07999992370605,213828.0,-0.0075822893257808666,-1.131150411486605,-1.2068874799400275,47.45011930428815,43.11643114658772,0.4676819383115358,0.5803464808830832,0.6119409188459279,1.0576491721277215,9.743414139497562,0.3250007629394531,0.04483307928884628,-0.5204993247985819,-1.1612465486935406,0.1202478990963769,-0.840872936746063,-0.2001257128511007,1.0607454580982854,20.13441032271326,-34.6128071361414,0.3203736119474799,7,0.32749843597411754,0.4399986267089808,0.23374891281127574,0.9399986267089808,-3.8000011444091832,4,-0.13599649324325636,-1.3380363417543064,23.07999992370605,1.081972390288147,22.88999938964844,2.219512648982592,23.375,-0.13599649324325636
3717,2014-07-07,22.70499992370605,22.95000076293945,22.70499992370605,22.95000076293945,481960.0,-0.008731751012610478,1.0,1.4000108991826181,37.33035637998071,41.726330056696476,0.5849728046374914,0.7191644764155782,0.7795193430005689,1.2636318195770109,10.727621571889562,0.24500083923339844,-0.03474194396796193,-0.65825004577637,-1.3257928702713464,0.009292778718606343,-0.9920214580238564,-0.3244786335288836,1.2123163416786582,0.0,-55.29286764918156,0.33377141224748746,7,0.5024995803833043,0.639999389648441,0.433749675750736,1.139999389648441,-3.6100006103515625,0,-0.14093815343282,-1.131150411486605,22.90500068664551,-1.3380363417543064,23.07999992370605,1.081972390288147,22.88999938964844,-0.14093815343282
3718,2014-07-08,22.59000015258789,22.79999923706055,22.59000015258789,22.75,461736.0,-0.0050649536007304485,-1.6249910592948016,0.6530583646682393,31.034491830420535,39.74020329320886,0.6044143704297262,0.7538909026056118,0.8589636672365266,1.3835264609936786,11.806736461637222,0.2099990844726598,-0.13763039067854166,-0.6977498054504387,-1.3559407603440334,-0.03955885055684405,-1.0268452828972379,-0.3686543280036396,1.2545771322960988,0.0,-52.741112615274474,0.32909547744679796,7,0.5599994659423828,0.7549991607666016,0.5487494468688965,1.2549991607666016,-3.315000534057617,1,-0.15648516261772327,1.0,22.70499992370605,-1.131150411486605,22.90500068664551,-1.3380363417543064,23.07999992370605,-0.15648516261772327
3719,2014-07-09,22.065000534057614,22.54999923706055,21.84499931335449,22.54999923706055,920631.0,-0.023240354802305463,1.9072239547898042,3.0312447845886528,20.118398401290364,37.49073305304352,1.023882709194261,1.2276317485994142,1.3293237767050563,1.910337943544036,13.085071941635848,0.745000839233402,-0.2608455417239526,-1.1502494812011754,-1.9958102540626719,-0.304688708339679,-1.5730298676319237,-0.7274690947704272,1.6792105802426889,15.714355780077453,-31.63722514251303,0.42278038643074795,7,0.6499986648559606,0.9499988555908239,1.0737490653991735,1.7799987792968786,-2.3299999237060547,2,-0.1253116351721475,-1.6249910592948016,22.59000015258789,1.0,22.70499992370605,-1.131150411486605,22.90500068664551,-0.1253116351721475
3720,2014-07-10,21.770000457763672,22.209999084472656,21.565000534057614,22.09000015258789,1139128.0,-0.013369592982270917,1.3035762942779419,0.6597949496419191,15.018360827997611,34.7467988951035,1.1707970410572415,1.441377315054666,1.5564256155098022,2.2016207551683316,14.543377701789623,0.6449985504150426,-0.34127776467961013,-1.3467495918273933,-2.374312980605314,-0.31918620304947254,-1.8605312862163537,-0.8329678974384329,1.7842894764420478,12.812492176892432,-28.86777345328465,0.5137816943889609,7,0.7624998092651367,1.1049995422363281,1.5574989318847656,2.0749988555908203,-2.25,3,-0.14193845142919725,1.9072239547898042,22.065000534057614,-1.6249910592948016,22.59000015258789,1.0,22.70499992370605,-0.14193845142919725
3721,2014-07-11,21.68000030517578,21.920000076293945,21.665000915527344,21.75,616244.0,-0.004134136458219251,-4.100061036087586,0.21874925494122976,14.828256043839033,32.57120480157108,1.1120169280801626,1.485046711685051,1.565120969797242,2.284388644198483,15.452648393706164,0.25499916076660156,-0.41608886101266407,-1.3589997291564941,-2.5681600551066985,-0.14983940320628975,-1.9635798921315981,-0.7544195661813902,1.6355749010121663,8.303231199536434,-27.719872762586242,0.6045801629751028,7,0.8524999618530273,1.1949996948242188,1.7224998474121094,2.164999008178711,-2.1149997711181676,4,-0.15475089921633312,1.3035762942779419,21.770000457763672,1.9072239547898042,22.065000534057614,-1.6249910592948016,22.59000015258789,-0.15475089921633312
3722,2014-07-14,21.63999938964844,21.75,21.420000076293945,21.625,941154.0,-0.0018450606533335634,1.8085026946302187,-0.21427792915536412,14.721767168169464,28.98236865546705,1.008848860707893,1.4929023544959357,1.5189356888103838,2.313737680299564,16.372852860713284,0.3299999237060547,-0.478456229171524,-1.330000591278072,-2.6916132549826415,0.03161207242649766,-2.0108069231303567,-0.6491942594257871,1.4655068558838664,15.941988923550044,-15.91086923500904,0.6808063318522845,7,0.7650003433227504,1.162500381469723,1.8987503051757777,2.204999923706051,-1.9499988555908274,0,-0.11714417370199826,-4.100061036087586,21.68000030517578,1.3035762942779419,21.770000457763672,1.9072239547898042,22.065000534057614,-0.11714417370199826
3723,2014-07-15,21.7549991607666,21.81999969482422,21.59499931335449,21.614999771118164,432648.0,0.00531422247512503,-1.4999999999999407,9.333672431330445,19.301504489626694,27.380704321469576,0.715084517481305,1.3270135337634557,1.3173090558963096,2.190403003935316,17.020782381750177,0.22500038146973012,-0.5353331849969081,-1.1395008087158196,-2.5963644389047786,0.31736282147313943,-1.867932623810301,-0.4110689936213383,1.1145362210723349,29.645958696587776,0.1876844810063787,0.7284318150944797,7,0.5775012969970703,1.0475006103515625,1.7900004386901855,2.0900001525878906,-1.9799995422363281,1,-0.1222707400609424,1.8085026946302187,21.63999938964844,-4.100061036087586,21.68000030517578,1.3035762942779419,21.770000457763672,-0.1222707400609424
3724,2014-07-16,21.795000076293945,21.88999938964844,21.7549991607666,21.875,351282.0,0.0018386999342883126,1.4545785576805428,-0.5714305177111717,18.24957466532618,24.228092123437634,0.5625852346653701,1.2220800650577814,1.198870223657046,2.137904031465787,18.069342757976344,0.1350002288818395,-0.5705161427288203,-1.0184998512268066,-2.5325327313485957,0.4955330288949824,-1.7755162912877012,-0.2614834111659121,0.8716003627686923,47.468414025548846,20.887669875416982,0.757016440060894,7,0.4975004196166992,1.0074996948242188,1.7512493133544922,2.049999237060547,-2.0750007629394567,2,-0.1156228698757672,-1.4999999999999407,21.7549991607666,1.8085026946302187,21.63999938964844,-4.100061036087586,21.68000030517578,-0.1156228698757672
3725,2014-07-17,21.295000076293945,21.7549991607666,21.225000381469727,21.7549991607666,795618.0,-0.022941041442979482,1.3043471049707263,5.749994039529838,16.013109579554495,20.735091042911677,0.8747441054419127,1.6254542273818942,1.6700661784383293,2.613589666102868,19.803851839714444,0.5699996948242188,-0.6844780306257654,-1.4042498588562005,-3.0164182096589016,0.2079184919465007,-2.210334034257553,-0.5981656834548481,1.1970763119810748,10.07190295844997,-13.061730957479513,0.8060841754013507,7,0.7925004959106445,1.2475004196166992,2.148749351501465,2.549999237060547,-1.4099998474121058,3,-0.07325660767097208,1.4545785576805428,21.795000076293945,-1.4999999999999407,21.7549991607666,1.8085026946302187,21.63999938964844,-0.07325660767097208
3726,2014-07-18,20.420000076293945,20.875,20.15999984741211,20.875,2178838.0,-0.04108945747194759,2.1428583405644916,0.9891322375731842,12.928794551529109,18.02380639530594,1.520023707956632,2.364953073296075,2.466815149842109,3.4626926638820024,22.206258030552465,1.135000228881836,-0.7517845848783082,-2.11624984741211,-3.9542917583363817,-0.2782079364878385,-3.035270802874244,-1.197228891949976,1.8693441508922284,15.028918940969167,-6.3680367277407335,0.9190209554621352,7,1.0599994659423828,1.5900001525878906,2.864999294281006,3.424999237060547,-0.21500015258789418,4,-0.044074417980786595,1.3043471049707263,21.295000076293945,1.4545785576805428,21.795000076293945,-1.4999999999999407,21.7549991607666,-0.044074417980786595
3727,2014-07-21,20.34499931335449,20.670000076293945,20.21999931335449,20.375,870489.0,-0.003672907084193766,-2.21428328144898,0.06593558610109311,9.27421856453654,15.605998254652164,1.3690203883952918,2.2995228285172153,2.4655933528368017,3.510857889856311,24.721456071499503,0.4500007629394567,-0.8921251326516604,-2.0272505760192914,-4.03385404816391,-0.020647103874672723,-3.0305523120916007,-1.023948839946982,1.5610629254723527,10.693613577679598,-6.256340750310683,1.00330173607231,7,1.0100002288818395,1.6650009155273473,2.9375000000000036,3.5000000000000036,0.04500007629395242,0,-0.03833859944074236,2.1428583405644916,20.420000076293945,1.3043471049707263,21.295000076293945,1.4545785576805428,21.795000076293945,-0.03833859944074236
3728,2014-07-22,20.895000457763672,20.915000915527344,20.350000381469727,20.46999931335449,840503.0,0.027033726368727917,1.4300990586353288,-14.166380570918397,23.64601054609065,15.997955159629974,0.6183216451865228,1.6190975284857707,1.869818254010955,2.939102567366035,27.14634407569917,0.5700016021728551,-1.0242811474464695,-1.3417494773864753,-3.3637892251959194,0.6802902704229687,-2.3527693512911974,-0.3307296034817533,0.696770550608516,42.48559565521293,24.139566082619865,1.011019873904722,7,0.28999900817871094,1.114999771118164,2.414999008178711,2.9499988555908203,-0.17500114440918324,1,-0.057669293960619816,-2.21428328144898,20.34499931335449,2.1428583405644916,20.420000076293945,1.3043471049707263,21.295000076293945,-0.057669293960619816
3729,2014-07-23,20.98500061035156,21.114999771118164,20.815000534057614,20.899999618530273,580428.0,0.004307257746646531,-1.3529429364289451,0.20000179514681055,21.573983063173245,16.726357630205044,0.4012035306464554,1.4091752955354444,1.7747659848248567,2.8219823695391106,28.790060476011124,0.2999992370605504,-1.1255016552224504,-1.1297493934631397,-3.1443447075021247,0.8848459205758452,-2.137047050482632,-0.12245173644364726,0.3490515890478143,51.72420803143577,34.523030721539996,1.0072976570194918,7,0.054999351501468396,1.024999618530277,2.3287491798400914,2.8599987030029332,-0.5850009918212855,2,-0.057660279086406696,1.4300990586353288,20.895000457763672,-2.21428328144898,20.34499931335449,2.1428583405644916,20.420000076293945,-0.057660279086406696
3730,2014-07-24,21.125,21.125,20.825000762939453,21.0,459814.0,0.006671402696046602,3.79998779296875,1.4705710759565296,25.616451885477645,17.925046057053777,0.17890260486539944,1.1406032050835577,1.63687879310325,2.668574606094989,30.98004155260957,0.2999992370605469,-1.2105802484858117,-0.8710000038146966,-2.8207356995341293,1.0787356919047362,-1.845867851674413,0.10386784404501981,-0.9650001525878906,100.0,79.7341959403966,0.9748678478597158,7,-0.10000038146972656,0.8850002288818359,2.109999656677246,2.719999313354492,-0.7849998474121094,3,-0.06650890824357447,-1.3529429364289451,20.98500061035156,1.4300990586353288,20.895000457763672,-2.21428328144898,20.34499931335449,-0.06650890824357447
3731,2014-07-25,20.450000762939453,21.1299991607666,20.34000015258789,21.045000076293945,729155.0,-0.0319526266064164,1.0653636814692367,-4.7599945068359375,22.666689477775137,18.80781520256552,0.7387672594344039,1.670901142478904,2.301515713610833,3.3136498702993435,33.139510764123266,0.7899990081787109,-1.2398272716068988,-1.3997492790222168,-3.352758871878148,0.5532603138337144,-2.376254075450184,-0.4232444825942494,-0.27070091247558636,25.274888807844313,2.3445717479644905,0.9765047964279661,7,0.5749988555908203,1.5599994659423828,2.784998893737793,3.394998550415039,0.0149993896484375,4,-0.027628386942729954,3.79998779296875,21.125,-1.3529429364289451,20.98500061035156,1.4300990586353288,20.895000457763672,-0.027628386942729954
3732,2014-07-28,19.200000762939453,19.82999992370605,18.825000762939453,19.75,2589914.0,-0.061124692096115485,1.83098720194283,0.9243695323945107,17.775684288240157,18.638279624633686,1.795020563976415,2.7442000587837967,3.5233520589583023,4.530943577230378,35.54512601480498,1.625,-1.2614039961948436,-2.448249340057373,-4.620888229426864,-0.27561045068788204,-3.5345687847421203,-1.3619298953726258,1.9299983978271484,16.26899178556918,-9.166865751838063,1.0863194446847462,7,1.1574993133544922,2.104999542236328,4.034998893737793,4.59999942779541,1.0499992370605469,0,0.05234370420997503,1.0653636814692367,20.450000762939453,3.79998779296875,21.125,-1.3529429364289451,20.98500061035156,0.05234370420997503
3733,2014-07-29,19.700000762939453,19.7549991607666,18.959999084472656,19.200000762939453,1259809.0,0.02604166563186383,1.6065713195795055,-0.9090921701496057,27.41166538963637,19.65628970511259,1.087193815868762,2.060399482527849,3.001384872721541,3.996022556132729,38.201063708387956,0.7950000762939453,-1.2706407255507273,-1.764499378204345,-3.9438492617931047,0.4148505053844147,-2.8541743199987266,-0.6748244364099634,1.4299983978271484,37.96098083299476,10.828816609066315,1.0896749417943807,7,0.5899991989135742,1.5674991607666016,3.6149988174438477,4.064998626708984,0.5999984741210938,1,0.03502530964399986,1.83098720194283,19.200000762939453,1.0653636814692367,20.450000762939453,3.79998779296875,21.125,0.03502530964399986
3734,2014-07-30,19.854999542236328,20.07999992370605,19.68000030517578,19.75,1097577.0,0.007867958035233436,-2.265317244063809,0.20999908447265625,31.207061268740304,21.344506559466573,0.7018759126846312,1.7564205162688538,2.8293132817494566,3.813754947738623,40.07936876172472,0.3999996185302699,-1.279759146085425,-1.457750606536866,-3.641823140681513,0.7263219276077812,-2.5497868736091895,-0.36571433946454235,1.2288996505737302,44.68544447873904,15.091654823833569,1.0920362670723238,7,0.12250041961669922,1.4125003814697266,3.3787503242492676,3.9099998474121094,0.7600002288818359,2,0.043565841906875846,1.6065713195795055,19.700000762939453,1.83098720194283,19.200000762939453,1.0653636814692367,20.450000762939453,0.043565841906875846
3735,2014-07-31,19.799999237060547,20.09000015258789,19.5,19.850000381469727,1284565.0,-0.002770098536581833,1.226412785697063,-0.47620345140781106,31.422919388532847,23.399409319133657,0.58391354377585,1.6370231085970488,2.8691510803241655,3.8414486089558366,42.101504520132224,0.5900001525878906,-1.3265326912379791,-1.3487508773803718,-3.465632610500869,0.7681308557401252,-2.407191743940622,-0.29031001082012153,1.2387219871521005,42.299312443782824,9.598807989004904,1.0584408665602485,7,0.17750072479248047,1.4675006866455078,3.433750629425049,3.9650001525878906,0.7950000762939418,3,0.030303050736824266,-2.265317244063809,19.854999542236328,1.6065713195795055,19.700000762939453,1.83098720194283,19.200000762939453,0.030303050736824266
3736,2014-08-01,19.790000915527344,19.895000457763672,19.450000762939453,19.655000686645508,1132341.0,-0.000504965753457598,1.5797135101366107,-2.699942780850658,31.610348677065673,25.881201553859114,0.5533379170046437,1.4774369152576483,2.8590448065691056,3.822288025716034,44.244802791783485,0.44499969482421875,-1.386294869957375,-1.2029992103576674,-3.23237642499209,0.826378004276755,-2.2176878176748787,-0.18831060304045621,1.2044458994598415,76.28463384919726,39.75144284349294,1.0146886073172108,8,0.1874990463256836,1.414999008178711,3.443748950958252,3.9749984741210938,0.7949981689453125,4,0.02779177421002621,1.226412785697063,19.799999237060547,-2.265317244063809,19.854999542236328,1.6065713195795055,19.700000762939453,0.02779177421002621
3737,2014-08-04,19.5049991607666,19.82999992370605,19.479999542236328,19.809999465942386,498913.0,-0.014401300736531453,1.028980539584276,-2.2592576894276815,28.365387789596028,26.40557680313749,0.78970045634059,1.5920350917750596,3.1053862318682306,4.078333146175186,46.28284056821766,0.350000381469723,-1.403188987977451,-1.3280009269714341,-3.292607208506901,0.6366053545640327,-2.3103040677391675,-0.34569778620370073,1.4460587331796297,48.23004965853428,10.3784728208134,0.9823031407677332,8,0.4725008010864258,1.657501220703125,3.728750705718994,4.260000228881836,1.1350002288818395,0,0.04921820215979733,1.5797135101366107,19.790000915527344,1.226412785697063,19.799999237060547,-2.265317244063809,19.854999542236328,0.04921820215979733
3738,2014-08-05,19.05500030517578,19.549999237060547,18.8799991607666,19.53499984741211,926619.0,-0.02307094975404933,1.6274599268473293,1.5737674162643336,25.57931903218187,26.850614133027335,1.0630369288303498,1.8589301077855964,3.5184357334197642,4.501733830461607,48.384907752942766,0.6700000762939453,-1.3251557649158485,-1.6012497901916518,-3.5361314022223986,0.333631821839095,-2.568690596207027,-0.6338089841762766,1.853536446150315,14.462892641581112,-21.256307474467846,0.9674408060153739,8,0.9224996566772461,2.1075000762939453,4.272500038146973,4.709999084472656,1.5200004577636719,1,0.0627131816156219,1.028980539584276,19.5049991607666,1.5797135101366107,19.790000915527344,1.226412785697063,19.799999237060547,0.0627131816156219
3739,2014-08-06,19.299999237060547,20.09000015258789,18.709999084472656,18.899999618530273,1478444.0,0.012857461451639018,-2.5384611622589834,-0.8333333333333334,31.372532956541306,27.49017869647885,0.6189766946442141,1.4716135339386014,3.2292235757070884,4.2381572330443085,49.14929618917285,1.3800010681152344,-1.2219298166921853,-1.2180007934570298,-3.1239730986216188,0.6879715117075591,-2.1709869460393243,-0.26501464087473536,1.566866794497816,42.75360115435967,3.633621578950425,0.9529861525822952,8,0.619999885559082,1.75,4.073750972747803,4.465000152587891,1.2900009155273438,2,0.051813473550805345,1.6274599268473293,19.05500030517578,1.028980539584276,19.5049991607666,1.5797135101366107,19.790000915527344,0.051813473550805345
3740,2014-08-07,18.68000030517578,19.184999465942386,18.645000457763672,19.13999938964844,976962.0,-0.03212429825873886,-1.0377367996775628,-1.1499988079059764,32.941167230830885,28.631787335707266,0.9562379766036813,1.9481295454426295,3.7967320350285725,4.826922859310333,49.65562992330902,0.654998779296875,-1.2433351595863442,-1.683499717712401,-3.6617393608316675,0.29473992540686567,-2.672619539272034,-0.6943798961527676,2.1005910484991546,2.422135280545304,-38.10336816951282,0.9891198215596329,8,0.6875,2.265000343322754,4.6449995040893555,5.084999084472656,2.0349998474121094,3,0.10358669348662919,-2.5384611622589834,19.299999237060547,1.6274599268473293,19.05500030517578,1.028980539584276,19.5049991607666,0.10358669348662919
3741,2014-08-08,18.325000762939453,18.59000015258789,18.125,18.43000030517578,1378788.0,-0.019004257839223215,1.1882399404008581,0.22826032872804294,31.226763031580887,30.126351640522905,1.0930529509628322,2.1490778730978377,4.093711352579451,5.148307704220734,50.32858328764183,0.5550003051757812,-1.2853149335366574,-1.8707492828369148,-3.9455762280501645,0.20407766237633496,-2.9081627554435414,-0.8333358102302881,2.327455136980806,10.178155084418371,-32.711383372236845,1.0374134726066255,8,0.7824993133544922,2.3199996948242188,4.982498645782471,5.439998626708984,2.5249996185302734,4,0.12387440414222994,-1.0377367996775628,18.68000030517578,-2.5384611622589834,19.299999237060547,1.6274599268473293,19.05500030517578,0.12387440414222994
3742,2014-08-11,19.104999542236328,19.1299991607666,18.48500061035156,18.5,1003567.0,0.042564733796592646,-1.0314968671340319,-5.761925522252498,34.04631769056171,30.86353522951461,0.3332006875423943,1.232622903546968,3.263398588664483,4.3311445729805875,50.38156964488114,0.8049983978271484,-1.3521445415103024,-0.9640005111694343,-2.976115231773921,1.0481142094350524,-1.9700578714716777,0.04205684913280905,1.3452598856903109,49.872746368272594,6.645753473435526,1.0060573603022436,8,0.0025005340576171875,1.4325008392333984,4.183749675750732,4.659999847412109,1.7299995422363281,0,0.0774666096675074,1.1882399404008581,18.325000762939453,-1.0377367996775628,18.68000030517578,-2.5384611622589834,19.299999237060547,0.0774666096675074
3743,2014-08-12,19.09499931335449,19.225000381469727,18.979999542236328,19.174999237060547,659840.0,-0.0005234351803951043,1.722198086317061,-0.13223137890376824,32.911359223870264,31.052901668973494,0.27754301437456164,1.0889562341614756,3.2249938443941524,4.302187775756966,50.57473816779484,0.24500083923339844,-1.3502326198871124,-0.8410007476806669,-2.7318753058142597,1.049873810452926,-1.786438026747465,0.10443653138613129,1.1692393603380182,49.36382890744343,6.913769659685336,0.9454372790667972,8,0.012500762939456678,1.3675003051757848,4.181250095367435,4.670000076293949,1.8000011444091832,1,0.080911240212165,-1.0314968671340319,19.104999542236328,1.1882399404008581,18.325000762939453,-1.0377367996775628,18.68000030517578,0.080911240212165
3744,2014-08-13,19.274999618530273,19.3700008392334,19.145000457763672,19.190000534057614,446594.0,0.009426567774207584,-1.5714441416893732,-1.0624895691772138,33.39315634351628,31.27181688619388,0.007395315197257446,0.7488792849788126,2.9678621272296297,4.080847871261227,50.884623478774834,0.2750015258789098,-1.1800448841161888,-0.5350004196167006,-2.229990047732052,1.1599892084986507,-1.3824952336743763,0.31249439444097504,0.8180999612668316,92.36938500687104,54.836174273036974,0.8474948140576756,8,-0.16749954223632812,1.0625,3.9724998474121094,4.489999771118164,1.9300003051757777,2,0.06744493749091474,1.722198086317061,19.09499931335449,-1.0314968671340319,19.104999542236328,1.1882399404008581,18.325000762939453,0.06744493749091474
3745,2014-08-14,19.73500061035156,19.80500030517578,19.104999542236328,19.25,611064.0,0.023865162175103594,1.24000244140625,5.705950991831692,43.32398951402639,32.57333253474507,-0.5171826212837587,0.17498633273138964,2.438353208604795,3.5879098315822624,50.3304956646909,0.7000007629394531,-1.094735062553891,0.003000545501706142,-1.5411170953278237,1.547118186331236,-0.7690582749130606,0.7750593659164728,0.20065100306177897,95.83335225543914,54.4052810232806,0.7720588204147658,8,-0.6275005340576136,0.4324989318847692,3.129998683929447,4.0299987792968786,1.534999847412113,3,0.04332401904197858,-1.5714441416893732,19.274999618530273,1.722198086317061,19.09499931335449,-1.0314968671340319,19.104999542236328,0.04332401904197858
3746,2014-08-15,19.520000457763672,20.040000915527344,19.424999237060547,19.84000015258789,738997.0,-0.010894357534253829,-1.411761185991892,-0.6597923548843843,53.70370370370371,35.388700969645924,-0.38499620748417485,0.33634840200862826,2.5626667280850626,3.7617619866153973,48.71563075544578,0.6150016784667969,-1.0538295646926166,-0.16699962615966868,-1.6788142537140054,1.344815001394668,-0.922906939936837,0.5889076876174997,-1.3950004577636719,66.5594626552251,21.042249128055474,0.755907313777168,8,-0.41250038146972656,0.5024995803833008,3.1837496757507324,4.16249942779541,1.9249992370605469,4,0.06121924522542388,1.24000244140625,19.73500061035156,-1.5714441416893732,19.274999618530273,1.722198086317061,19.09499931335449,0.06121924522542388
3747,2014-08-18,19.565000534057614,19.76000022888184,19.405000686645508,19.690000534057614,396712.0,0.0023053317232912818,1.6792479990785956,0.3906253725293851,48.25355277982162,37.908060274939224,-0.4700173712933875,0.24234157925950228,2.4282121928070843,3.6664363958613535,47.02211081590441,0.3549995422363317,-1.0113034878628824,-0.08299961090088104,-1.5632572323527185,1.3972580105509564,-0.8231284216268016,0.6571291998250395,-1.4017005157470663,55.188701313189505,8.355639618072942,0.7401288107259192,8,-0.4575004577636683,0.4424991607666051,3.1387495994567907,4.117499351501468,1.25,0,0.0656784979471512,-1.411761185991892,19.520000457763672,1.24000244140625,19.73500061035156,-1.5714441416893732,19.274999618530273,0.0656784979471512
3748,2014-08-19,19.690000534057614,19.774999618530273,19.600000381469727,19.61000061035156,380415.0,0.006388959702935182,-2.4999713898798954,-0.6399993896484375,47.84877275578007,39.73875358596575,-0.5536972010049332,0.02364983652946151,2.208530211715395,3.491007485457189,45.87569100645942,0.2099990844726598,-0.968096095718149,0.10225038528442099,-1.2574845335107199,1.4619853040795618,-0.5776170741131494,0.7821178446819914,-1.4891664978027315,62.566859101201146,14.82341328931659,0.6798674593975699,8,-0.6075000762939418,0.3174991607666051,2.913749217987064,3.9199991226196325,1.4349994659423864,1,0.058151270663225674,1.6792479990785956,19.565000534057614,-1.411761185991892,19.520000457763672,1.24000244140625,19.73500061035156,0.058151270663225674
3749,2014-08-20,19.774999618530273,19.80500030517578,19.575000762939453,19.725000381469727,419740.0,0.0043168655239820275,3.181786655569427,0.6249910592947572,49.676589331371204,41.59824493047024,-0.6305396863868182,-0.16511282851368136,2.0467439214127445,3.35516261922443,45.15525721951691,0.22999954223632812,-0.8759173053850873,0.24774951934814382,-0.9480082343390421,1.4435072730353298,-0.35012935749545093,0.8456283961917386,-1.5373822446899403,71.6576569225434,22.266140727135415,0.5978788768435933,8,-0.6924991607666016,0.2325000762939453,2.7925004959106445,3.8350000381469727,1.110000610351566,2,0.05663721167326319,-2.4999713898798954,19.690000534057614,1.6792479990785956,19.565000534057614,-1.411761185991892,19.520000457763672,0.05663721167326319
3750,2014-08-21,19.71999931335449,19.80500030517578,19.56999969482422,19.799999237060547,393169.0,-0.00278130499300977,4.222116260834552,-1.6000228885329162,49.10483837528929,43.58469774643784,-0.4609782051010747,-0.23269922490452188,2.0154811820196024,3.354329659807444,44.42399162413692,0.2350006103515625,-0.7153244928494793,0.2629992485046344,-0.6747887472504637,1.2007872442597325,-0.2058947493729164,0.7318932463821852,-1.4463342686804168,49.60606506609581,3.466959806704075,0.4688939978775496,8,-0.4574985504150355,0.22000026702881215,2.8275008201599157,3.8900003433227575,1.0150012969970703,3,0.07530429320785581,3.181786655569427,19.774999618530273,-2.4999713898798954,19.690000534057614,1.6792479990785956,19.565000534057614,0.07530429320785581
3751,2014-08-22,19.88500022888184,19.959999084472656,19.690000534057614,19.799999237060547,405027.0,0.00836718667711156,1.2978726858052199,-1.0625134110578616,55.0132105382351,45.91435250729043,-0.4262463945405486,-0.46609585022345,1.7806361129676667,3.1288584612571704,43.08503556982295,0.2699985504150426,-0.6082557895923664,0.45625019073486683,-0.3846193488674068,1.2971197303371405,0.035815420933730024,0.8766849605360036,-1.5760084667907037,86.48665367603911,38.93439738920617,0.42043476980113675,8,-0.37500000000000355,-0.2575006484985387,2.4300003051757777,3.404999732971188,0.8449993133544886,4,0.06965050102791537,4.222116260834552,19.71999931335449,3.181786655569427,19.774999618530273,-2.4999713898798954,19.690000534057614,0.06965050102791537
3752,2014-08-25,20.20499992370605,20.225000381469727,19.989999771118164,20.1200008392334,396340.0,0.016092516527077105,2.760009765625,0.9999775608660669,65.71038614451138,49.55868883180611,-0.6412345313082213,-0.7451471541166264,1.4000018118418573,2.751391755873044,40.46660285518964,0.3400001525878871,-0.4538562646589561,0.7259999275207498,-0.17525989315862844,1.627259748200128,0.2753700171810607,1.176629837860439,-1.8613879785461904,96.94649819894008,43.34113684134883,0.45062991033968947,8,-0.5399999618530238,-0.5775003433227504,1.539999961853031,2.2349996566772496,0.399999618530277,0,0.0613709366889581,1.2978726858052199,19.88500022888184,4.222116260834552,19.71999931335449,3.181786655569427,19.774999618530273,0.0613709366889581
3753,2014-08-26,20.38999938964844,20.5,20.209999084472656,20.25,478293.0,0.009156123070573896,-1.6363573311138855,1.6470693833588756,65.13889742486634,53.08599339640056,-0.696460434233618,-0.9231326867867047,1.147369039088911,2.5094974785972077,37.53061213909977,0.29500007629394887,-0.23539113320294902,0.8764994621276898,-0.10924659853196417,1.8622455227873438,0.38362643179786104,1.3693724924575186,-1.9711319070361846,88.17198126286986,31.82273758514299,0.49287303032982704,8,-0.587499618530277,-0.7624998092651403,1.292500495910641,2.0450000762939418,0.06000137329101207,1,0.020843607510107942,2.760009765625,20.20499992370605,1.2978726858052199,19.88500022888184,4.222116260834552,19.71999931335449,0.020843607510107942
3754,2014-08-27,20.71999931335449,20.905000686645508,20.520000457763672,20.530000686645508,695348.0,0.016184400862394366,-2.6666848319709353,1.3571389645775969,80.81569995960561,57.25173900146492,-0.8939386903754567,-1.2490455274614405,0.7473402468871306,2.118754734136804,35.396316114429595,0.5150012969970668,-0.06580332549510359,1.163249397277827,0.047132047527203014,2.279366747028451,0.605190722402515,1.721308072153139,-2.1762638796989684,86.14222952459166,22.022637483219725,0.5580586748753112,8,-0.5649986267089808,-1.0924997329711879,0.8775005340576207,1.7150001525878942,-0.8349990844726491,2,0.019546365833346346,-1.6363573311138855,20.38999938964844,2.760009765625,20.20499992370605,1.2978726858052199,19.88500022888184,0.019546365833346346
3755,2014-08-28,20.399999618530273,20.729999542236328,20.21999931335449,20.729999542236328,601240.0,-0.015444001227257198,2.0909111926711774,-1.7368542574337265,81.67937553107289,60.36014698228372,-0.5248862106660823,-0.9294436126973125,0.9868295802296387,2.382879026272704,32.83879808868602,0.5100002288818395,0.11611167567043523,0.8132496833801284,-0.3611312297292315,1.9876305964894883,0.22605922682544843,1.4004401399348083,-1.6673629646355543,58.43613130092161,-11.990051285614534,0.5871904565546792,8,-0.24499893188476562,-0.7725000381469727,1.1250004768371582,1.9300003051757812,-0.7199993133544922,3,0.023774540167687874,-2.6666848319709353,20.71999931335449,-1.6363573311138855,20.38999938964844,2.760009765625,20.20499992370605,0.023774540167687874
3756,2014-08-29,20.34000015258789,20.520000457763672,20.07999992370605,20.399999618530273,320110.0,-0.002941150346291277,1.9333257039679295,0.18181660549663323,74.16830651350149,63.239564063803705,-0.37586358086630156,-0.87077182094351,0.960737731999707,2.3956672327599158,30.10676265364064,0.44000053405762074,0.293364271423588,0.7257502555847175,-0.4935687937311215,1.9450693049005565,0.11609073092679623,1.3354097802426388,-1.433574376073107,38.25136953748405,-33.338178154694745,0.6096595246579203,8,-0.10249996185302734,-0.7125005722045898,1.177499771118164,1.8324995040893555,-0.9349994659423828,4,0.01941988470011946,2.0909111926711774,20.399999618530273,-2.6666848319709353,20.71999931335449,-1.6363573311138855,20.38999938964844,0.01941988470011946
3757,2014-09-01,20.46500015258789,20.540000915527344,20.38999938964844,20.450000762939453,298859.0,0.006145526010927549,-1.2222096637468856,-0.24999205264329083,75.65544569450002,66.32919439032815,-0.40205314834911476,-0.9698901179609116,0.7510970078460133,2.218594061457825,27.214554600626855,0.20000076293945312,0.3780241746133193,0.8027502059936538,-0.47274929681510613,2.0782497088024137,0.1650004545892756,1.440499957398032,-1.3986883832626482,46.6666512537629,-26.588625047338574,0.6377497514043796,9,-0.22749996185302734,-0.9499998092651367,1.052499771118164,1.7074995040893555,-1.0949993133544922,0,0.012948907289156653,1.9333257039679295,20.34000015258789,2.0909111926711774,20.399999618530273,-2.6666848319709353,20.71999931335449,0.012948907289156653
3758,2014-09-02,20.25,20.57999992370605,20.149999618530273,20.489999771118164,415504.0,-0.010505748887605248,1.0476201288822662,-16.00063580874873,68.02218870553432,68.36759432079072,-0.1109286590516092,-0.6964822982997845,0.8778577805247103,2.382536409069523,23.911932607739054,0.4300003051757777,0.4152340241902692,0.5280000686645501,-0.7396597684621717,1.7956599057912719,-0.10582984989881083,1.161829987227911,-1.0365931172891365,20.606050797849317,-48.15641118541896,0.6338299185633617,9,-0.012499809265136719,-0.7349996566772461,0.5812501907348633,1.255000114440918,-1.0499992370605469,1,0.017530841591917534,-1.2222096637468856,20.46500015258789,1.9333257039679295,20.34000015258789,2.0909111926711774,20.399999618530273,0.017530841591917534
3759,2014-09-03,20.299999237060547,20.32999992370605,19.899999618530273,20.104999542236328,542259.0,0.0024690981264468004,2.372537286639706,-0.8124995032941532,62.309348093481034,69.83476206725648,-0.08786500554770171,-0.7038073592819174,0.7441836898306704,2.28532340121572,21.792286166722345,0.4300003051757777,0.48447676853476196,0.5279993057250962,-0.7484320319549056,1.804430643405098,-0.11021636311490468,1.1662149745650972,-0.9512648500349101,48.192729554025085,-16.437186147977535,0.6382156688400004,9,-0.002498626708984375,-0.784998893737793,0.47875070571899414,1.205000877380371,-1.2199993133544957,2,0.0073892380057363205,1.0476201288822662,20.25,-1.2222096637468856,20.46500015258789,1.9333257039679295,20.34000015258789,0.0073892380057363205
3760,2014-09-04,20.614999771118164,20.63999938964844,20.19499969482422,20.270000457763672,412766.0,0.01551726827075628,1.2531712805357753,1.7692300168238193,72.86012476217857,71.81775253658351,-0.29341427440892076,-0.9132316233288549,0.345025572969039,1.9375545426568266,19.297120671838393,0.4449996948242223,0.5608341984481946,0.746249866485595,-0.4737622092774032,1.9662619422485932,0.13624382860409767,1.3562559043670923,-1.141764080122936,96.62167212666814,30.904202204942592,0.610006037881499,9,-0.21249961853027344,-1.0999994277954102,0.007500171661376953,0.8900003433227539,-1.6100006103515625,3,-0.03541108660399117,2.372537286639706,20.299999237060547,1.0476201288822662,20.25,-1.2222096637468856,20.46500015258789,-0.03541108660399117
3761,2014-09-05,20.59499931335449,20.7450008392334,20.440000534057614,20.6299991607666,286518.0,-0.0009701895700089391,1.3018612618578338,-0.10144903499025239,71.72994184596014,72.48659205896672,-0.18116000318873304,-0.7530586355973519,0.2829306339500768,1.9295270392474784,16.20019804410854,0.3050003051757848,0.6286793208247055,0.6127494812011669,-0.40877384764413804,1.6342728100464718,0.10198781677851443,1.1235111456238194,-1.0072224227072368,82.24836577702294,14.571219225770506,0.5107616644226519,9,-0.192499160766598,-1.0799989700317347,0.02750062942505238,0.9100008010864293,-1.5199985504150355,4,-0.04442821260913521,1.2531712805357753,20.614999771118164,2.372537286639706,20.299999237060547,1.0476201288822662,20.25,-0.04442821260913521
3762,2014-09-08,20.584999084472656,20.76499938964844,20.479999542236328,20.71500015258789,471106.0,-0.00048556587595260936,1.478264475146323,3.714332425067743,69.84476460094957,73.00946618964262,-0.12470203866404006,-0.6603520949186894,0.21370114659180928,1.905727777713654,14.021813603769218,0.2849998474121129,0.7105443471267989,0.5287492752075202,-0.43816559469606986,1.4956641451111103,0.04529184025572519,1.0122067101593153,-0.8918442901455457,79.19071065844305,10.41823647592338,0.4834574349517947,9,-0.18249893188476562,-1.0699987411499023,0.006250858306884766,0.9200010299682617,-2.049999237060547,0,-0.057323218377853924,1.3018612618578338,20.59499931335449,1.2531712805357753,20.614999771118164,2.372537286639706,20.299999237060547,-0.057323218377853924
3763,2014-09-09,20.63999938964844,20.70499992370605,20.575000762939453,20.59000015258789,247308.0,0.002671863377311068,-2.2500596061226523,-0.3846063558203272,69.43819377115769,71.74529883537063,-0.15702315123382604,-0.6257528041594398,0.07380217509478015,1.8130725550725622,11.908356707807036,0.129999160766598,0.7606012958517532,0.5064995765686078,-0.38063662394165476,1.3936357770788703,0.06293147631347651,0.950067676823739,-0.8498969239358587,85.54912912422913,16.433508879468732,0.44356810025513055,9,-0.3074998855590856,-1.1249990463256871,-0.0699992179870641,0.8650007247924769,-2.284999847412113,1,-0.06153093933965825,1.478264475146323,20.584999084472656,1.3018612618578338,20.59499931335449,1.2531712805357753,20.614999771118164,-0.06153093933965825
3764,2014-09-10,20.575000762939453,20.575000762939453,20.2549991607666,20.530000686645508,342456.0,-0.0031491583639089438,13.222269317170348,0.9000152590218328,69.12756030766793,70.35065269943675,-0.128241540923554,-0.4831384794178746,0.0670318305846962,1.8319917657811402,10.174317778058917,0.3850002288818395,0.7411659430189204,0.37650089263916087,-0.43287845211269627,1.185880237391018,-0.028188779736765923,0.7811905650150877,-0.6957064395522359,66.66688974849713,-4.713460076662187,0.40468967237592796,9,-0.24250125885009766,-1.0600004196166992,-0.005000591278076172,0.9299993515014648,-1.2400016784667969,2,-0.06682867309908957,-2.2500596061226523,20.63999938964844,1.478264475146323,20.584999084472656,1.3018612618578338,20.59499931335449,-0.06682867309908957
3765,2014-09-11,20.59000015258789,20.649999618530273,20.5,20.5,376939.0,0.0007290104054555879,-2.333319204848896,2.0,66.9064958802128,69.54378485129355,-0.1267881678010312,-0.45408010071686533,-0.02716717900590737,1.7716500995118452,9.093164820040318,0.14999961853027344,0.712440760411468,0.34875030517578054,-0.44776719175088076,1.1452678021024418,-0.04950844328755011,0.7470090536391112,-0.6286493201400098,65.68643950528589,-3.626789987371538,0.3982587484633305,9,-0.25750064849853516,-1.0749998092651367,-0.10500097274780273,0.8574991226196289,-1.4200000762939453,3,-0.07333658172372826,13.222269317170348,20.575000762939453,-2.2500596061226523,20.63999938964844,1.478264475146323,20.584999084472656,-0.07333658172372826
3766,2014-09-12,20.71500015258789,20.739999771118164,20.5,20.700000762939453,461745.0,0.006070908162877808,6.384764364105875,0.16665960242444794,63.49208752017106,68.19230060970145,-0.21568161174405276,-0.5111714500977129,-0.22590560102561597,1.6014945152469515,8.29134912014602,0.23999977111816406,0.6003121778909204,0.414000320434571,-0.33241963189625423,1.1604202727653963,0.040790344269158396,0.7872102965999836,-0.6781573318042007,90.19623242715552,23.37137796717134,0.3732099761654118,9,-0.38250064849853516,-1.1999998092651367,-0.5587496757507324,0.6999998092651367,-1.0050010681152344,4,-0.082548924896226,-2.333319204848896,20.59000015258789,13.222269317170348,20.575000762939453,-2.2500596061226523,20.63999938964844,-0.082548924896226
3767,2014-09-15,20.850000381469727,20.920000076293945,20.524999618530273,20.63999938964844,487622.0,0.006517027655680296,1.2571430128446166,14.000635808748491,62.500038872631414,67.57872840604557,-0.32444523101762357,-0.5744173810261728,-0.42814825518201616,1.4274134767209574,7.320967703103454,0.3950004577636719,0.5093605718931968,0.4847505569458015,-0.2146587345413593,1.1841598484329623,0.13504591120222287,0.8344552026893801,-0.743704931417092,89.47374459346283,24.302010532913968,0.3497046457435799,9,-0.4400005340576172,-1.1475000381469727,-0.973750114440918,0.30499935150146484,-0.7900009155273402,0,-0.08513187463093719,6.384764364105875,20.71500015258789,-2.333319204848896,20.59000015258789,13.222269317170348,20.575000762939453,-0.08513187463093719
3768,2014-09-16,20.834999084472656,20.88999938964844,20.649999618530273,20.850000381469727,426071.0,-0.0007194866533625222,4.052663280261507,-0.0714344102233416,53.77048524212088,66.62996586700555,-0.24332316875704407,-0.4945956088079413,-0.4782427394374551,1.4022911283965414,6.3256017593058935,0.23999977111816762,0.473691644759171,0.4124993324279771,-0.24006244117747144,1.0650611060334256,0.08621844562525283,0.7387802192307014,-0.6473331717958892,87.21791356424171,23.678523940424242,0.32628088680272477,9,-0.2774991989135742,-0.8849992752075195,-1.0124988555908203,0.32000064849853516,-0.6299991607666051,1,-0.11039113693912417,1.2571430128446166,20.850000381469727,6.384764364105875,20.71500015258789,-2.333319204848896,20.59000015258789,-0.11039113693912417
3769,2014-09-17,20.895000457763672,20.9950008392334,20.709999084472656,20.940000534057614,421224.0,0.002879835657671359,2.677425706023503,2.999745708836381,69.56523050246888,66.2638665048156,-0.2347323515030304,-0.4915912607606643,-0.5870599104962508,1.2960401381013682,5.414345176536921,0.2850017547607422,0.4216965706080913,0.41650066375732564,-0.19290034064173156,1.0259016681563828,0.11180016155779882,0.7212011659568525,-0.6341011287251881,79.79793698439059,14.968061773626829,0.3047005021995285,9,-0.2700004577636719,-0.8450002670288086,-1.1100006103515625,0.25999927520751953,-0.5699996948242188,2,-0.12156022301418945,4.052663280261507,20.834999084472656,1.2571430128446166,20.850000381469727,6.384764364105875,20.71500015258789,-0.12156022301418945
3770,2014-09-18,21.20499992370605,21.325000762939453,20.905000686645508,20.959999084472656,417925.0,0.014836059303707572,-1.366213377319056,-5.44445386343442,78.54782279172633,67.02140883212294,-0.5053857251104112,-0.721632410711468,-0.9337692401457609,0.9368130142155664,4.683868158173486,0.43000030517578125,0.4192694473355303,0.6522500991821261,0.07074141826043956,1.2337587801038126,0.3614957587212828,0.9430044396429693,-0.8560084134441759,85.45445718064035,16.549480390401968,0.2907543404608433,9,-0.4149999618530238,-0.9899997711181605,-1.4825000762939418,-0.05000019073485973,-1.06500053405761,3,-0.08818678830283011,2.677425706023503,20.895000457763672,4.052663280261507,20.834999084472656,1.2571430128446166,20.850000381469727,-0.08818678830283011
3771,2014-09-19,21.270000457763672,21.420000076293945,21.270000457763672,21.299999237060547,417410.0,0.0030653399807349935,-9.000381485249237,-0.12244357770667591,77.66320591473952,67.89012453365517,-0.5191636799759927,-0.7141678199051888,-1.0325797860738533,0.8170342256957603,4.29342590668267,0.21500015258789418,0.44443244052515496,0.6480006217956529,0.071464447709495,1.2245367958818107,0.35973253475257394,0.9362687088387318,-0.7843676521269352,83.24027465806265,11.04632495261373,0.2882680870430789,9,-0.43250083923339844,-0.8575000762939453,-1.6325006484985352,-0.11500072479248047,-0.6800003051757812,4,-0.09873062229781071,-1.366213377319056,21.20499992370605,2.677425706023503,20.895000457763672,4.052663280261507,20.834999084472656,-0.09873062229781071
3772,2014-09-22,21.44499969482422,21.549999237060547,21.23500061035156,21.270000457763672,341050.0,0.008227514494324906,-1.5714285714285259,-5.83354526958291,92.22611030533713,70.42211525967511,-0.6250762918895134,-0.8342802109782923,-1.2387630714251863,0.586361003063022,4.487391606894285,0.3149986267089879,0.42074336080587216,0.7609998703002923,0.11123372947500343,1.410766011125581,0.43611679988764607,1.0858829407129384,-0.8098681258823284,88.33337925100506,9.216766690092186,0.3248830704126451,9,-0.5425004959106445,-0.9674997329711914,-1.8799996376037598,-0.28999996185302734,-0.8999996185302734,0,-0.0809046693887483,-9.000381485249237,21.270000457763672,-1.366213377319056,21.20499992370605,2.677425706023503,20.895000457763672,-0.0809046693887483
3773,2014-09-23,20.815000534057614,21.5,20.80500030517578,21.450000762939453,613382.0,-0.02937743855126551,-1.1221342480831895,-3.628588555858331,62.90729524692728,69.73097469737058,0.036159951626114406,-0.18003919652602107,-0.6516189053103609,1.1564575505740393,4.830640118431958,0.6949996948242188,0.38825138939344583,0.10975065231322745,-0.52720341707575,0.7467047217022049,-0.2087263823812613,0.4282276870077162,-0.015192784854363595,12.500170298953714,-67.61466220043661,0.3184770346944887,9,0.2099990844726598,-0.2550010681152308,-1.2575006484985316,0.33999919891357777,-0.010000228881832385,1,-0.03627196967301971,-1.5714285714285259,21.44499969482422,-9.000381485249237,21.270000457763672,-1.366213377319056,21.20499992370605,-0.03627196967301971
3774,2014-09-24,21.125,21.149999618530273,20.545000076293945,20.850000381469727,433839.0,0.014893079893760541,2.7230872160241324,-0.4330701093045515,62.814077576382516,69.27626155250056,-0.20966619433272982,-0.4828998425468143,-1.0030442685387726,0.7924602700778394,4.507874581341054,0.6049995422363281,0.3732593882494122,0.39950008392333913,-0.26460139043473774,1.063601558281416,0.0674493467443007,0.7315508211023776,0.4249992370605469,57.71148338707442,-19.47613897185775,0.33205073717903766,9,-0.10000038146972656,-0.5650005340576172,-1.5799999237060547,0.029999732971191406,-0.2399997711181605,2,-0.043550299469536036,-1.1221342480831895,20.815000534057614,-1.5714285714285259,21.44499969482422,-9.000381485249237,21.270000457763672,-0.043550299469536036
3775,2014-09-25,20.88500022888184,21.46500015258789,20.864999771118164,21.149999618530273,354306.0,-0.011360935910918801,-2.9344247942566977,-0.9636354808952631,56.56110940418215,68.50615287294623,0.08557958459849146,-0.21576438402274078,-0.791994364728442,1.00478030375087,4.7796048748010875,0.6000003814697266,0.3514674420633561,0.1352502822876005,-0.5140610574598163,0.7845616220350173,-0.1894053875861097,0.4599059521613107,0.6448990249633759,33.83088920477765,-40.95200516054595,0.32465566987370886,9,0.15249919891357067,-0.3250007629394567,-1.3400001525878942,0.2699995040893519,0.3649997711181605,3,-0.026813476648564483,2.7230872160241324,21.125,-1.1221342480831895,20.815000534057614,-1.5714285714285259,21.44499969482422,-0.026813476648564483
3776,2014-09-26,20.73500061035156,21.03499984741211,20.6299991607666,20.88500022888184,440173.0,-0.007182169829370921,-1.2499880791544147,0.5660376000460988,53.19152389949961,67.47187343148714,0.2667681434676794,-0.03652782563785095,-0.6450763247676399,1.1067863435615486,4.941231100180659,0.4050006866455078,0.3324665429875715,-0.03449935913086222,-0.6547108946557998,0.5857121763940754,-0.344605126893331,0.27560640863160657,0.7752006599426302,18.905541564102744,-53.0345900709158,0.3101057677624691,9,0.31249904632568715,-0.11500072479247692,-1.133750438690182,0.41999912261963246,0.5849990844726598,4,-0.0286955005154943,-2.9344247942566977,20.88500022888184,2.7230872160241324,21.125,-1.1221342480831895,20.815000534057614,-0.0286955005154943
3777,2014-09-29,20.729999542236328,20.934999465942386,20.614999771118164,20.774999618530273,276166.0,-0.00024118967774389155,-1.3272737361197104,0.30000127156897477,51.95652570526304,67.27032237183627,0.2826842597567669,-0.011231587399752385,-0.6408606148668881,1.0655129332303375,5.1583194362118725,0.3199996948242223,0.3228147560888104,-0.052750396728516336,-0.6566805195999379,0.5511797261429052,-0.35471545816422534,0.24921466470719267,0.7608977041778573,19.371673374010125,-48.74657400497202,0.30196506143571006,9,0.31750011444091797,-0.005000114440917969,-1.1612496376037598,0.2625007629394531,1.0699996948242188,0,-0.0067534680530597635,-1.2499880791544147,20.73500061035156,-2.9344247942566977,20.88500022888184,2.7230872160241324,21.125,-0.0067534680530597635
3778,2014-09-30,20.604999542236328,20.780000686645508,20.559999465942386,20.76499938964844,475767.0,-0.006029908478546675,1.3157725666559215,3.5555461365660097,50.635567193612,65.16702644862995,0.41530118137157856,0.14938687385012273,-0.5358455698854421,1.155735652234796,5.007980870426495,0.22000122070312145,0.3138732665398436,-0.19550037384033203,-0.7525502233625154,0.36154947568185136,-0.47402529860142195,0.08302455092075789,0.8669797607754539,6.521680539862547,-59.22807939172857,0.27852492476109153,9,0.44250011444091797,0.11999988555908203,-0.9587497711181641,0.3875007629394531,1.0650005340576172,1,-0.0029118887296937235,-1.3272737361197104,20.729999542236328,-1.2499880791544147,20.73500061035156,-2.9344247942566977,20.88500022888184,-0.0029118887296937235
3779,2014-10-01,20.450000762939453,20.920000076293945,20.38999938964844,20.549999237060547,360835.0,-0.007522386932314995,-3.8181613261202507,0.6249910592947433,47.20001220703126,61.683936383663834,0.5593613268391415,0.33328740361413267,-0.40594630926236164,1.2948213854154034,4.56127689606142,0.5300006866455043,0.2938357463994272,-0.3579992294311509,-0.8901587315031598,0.17416027264085798,-0.6240789804671572,-0.0919194783951447,1.0034389555379732,5.581519135572158,-57.69043157298963,0.26607975103600523,10,0.5199985504150391,0.27499866485595703,-0.7350010871887207,0.5424995422363281,1.2150001525878906,2,0.017359390170766043,1.3157725666559215,20.604999542236328,-1.3272737361197104,20.729999542236328,-1.2499880791544147,20.73500061035156,0.017359390170766043
3780,2014-10-02,19.88500022888184,20.399999618530273,19.850000381469727,20.354999542236328,526667.0,-0.027628386942729954,-1.037037952775374,4.700064850843026,35.88435760315096,57.04184212682065,1.0252443091408843,0.8862316469805727,0.12235856357198216,1.8432561397265417,5.037226695012482,0.6000003814697266,0.2809411289988084,-0.8864997863769482,-1.5566458436274466,-0.21635372912644968,-1.2215728150021974,-0.5514267577516989,1.525901876442429,2.9535749523970414,-54.56163294201103,0.3350730286252494,10,0.8149995803832972,0.8149995803832972,0.006249904632564807,1.1075000762939418,2.090000152587887,3,0.05028916210659906,-3.8181613261202507,20.450000762939453,1.3157725666559215,20.604999542236328,-1.3272737361197104,20.729999542236328,0.05028916210659906
3781,2014-10-06,19.68000030517578,20.229999542236328,19.63500022888184,20.200000762939453,578424.0,-0.010309274395094437,1.0517287872509629,1.1063855690603335,30.564784263677993,50.19058367774742,1.096268342361789,1.074244469331628,0.3092846961351938,2.0280147961887494,5.854506552653828,0.5949993133544886,0.23159964009487055,-1.0457497596740737,-1.8731187940958414,-0.218380725252306,-1.4594342768849558,-0.6320652424631916,1.637247696717214,3.4615463618034337,-47.94521372943425,0.4136845172108838,10,0.8874998092651367,0.9124994277954102,0.21124982833862305,1.3125,2.5399990081787074,0,0.0797764060202435,-1.037037952775374,19.88500022888184,-3.8181613261202507,20.450000762939453,1.3157725666559215,20.604999542236328,0.0797764060202435
3782,2014-10-07,19.405000686645508,19.614999771118164,19.274999618530273,19.61000061035156,517382.0,-0.013973557635461487,2.162817930997773,0.39423027546490896,28.1345713800753,46.32694769254165,1.175029487618371,1.3242013882650063,0.6029397628819773,2.27945167660134,6.939381328254685,0.4050006866455078,0.12192278800787548,-1.2617494583129876,-2.278090779598763,-0.2454081370272121,-1.7699201189558735,-0.7535787976701016,1.7776674934065966,7.902798294169893,-37.36411220043083,0.5081706606428877,10,0.9649991989135742,1.0074987411499023,0.5274991989135742,1.5874996185302734,2.6999988555908203,1,0.09868585109077643,1.0517287872509629,19.68000030517578,-1.037037952775374,19.88500022888184,-3.8181613261202507,20.450000762939453,0.09868585109077643
3783,2014-10-08,19.3700008392334,19.459999084472656,19.155000686645508,19.25,504322.0,-0.001803650923660971,1.033340750866262,-0.5853701653346337,26.502295579943308,42.29230524849285,1.0990805227038756,1.327225273129848,0.6404540316057208,2.290925044889857,8.140852207814168,0.30499839782714844,-0.000985815562529524,-1.233249378204345,-2.4036482602335667,-0.06285049617512328,-1.818448819218954,-0.6480499371897359,1.6219004846665221,12.181315973753144,-27.53135532753926,0.5851994410146102,10,0.9399995803833008,0.9824991226196289,0.5062494277954102,1.6224994659423828,2.2699985504150426,2,0.1254516413290625,2.162817930997773,19.405000686645508,1.0517287872509629,19.68000030517578,-1.037037952775374,19.88500022888184,0.1254516413290625
3784,2014-10-09,19.200000762939453,19.795000076293945,19.200000762939453,19.600000381469727,495366.0,-0.008776461999403518,-1.974999403952984,-3.333306842565366,17.71335446058866,37.97588803253801,1.0809800385834016,1.46399168974256,0.8060481169751164,2.4379276505522114,8.506323276751216,0.5949993133544922,-0.17958754562289414,-1.3344994544982924,-2.662774083630527,-0.006224825366057729,-1.998636769064408,-0.6703621399321769,1.571472484489938,3.614467060290653,-29.06001123786191,0.6641373145661166,10,0.8949995040893555,1.1524991989135742,0.6762495040893555,1.7549991607666016,2.6099987030029332,3,0.12864579245862195,1.033340750866262,19.3700008392334,2.162817930997773,19.405000686645508,1.0517287872509629,19.68000030517578,0.12864579245862195
3785,2014-10-10,19.07999992370605,19.209999084472656,18.655000686645508,19.049999237060547,929334.0,-0.006250043461718646,2.827588248061404,-0.07500178814103968,15.348070226691007,33.77105984667038,1.0258999839221694,1.5442408361074484,0.9219307985580869,2.535436791085427,9.318062411811367,0.5549983978271484,-0.2853087190260162,-1.3790002822876026,-2.8571908480584014,0.09919028348319614,-2.118095565173004,-0.6399049994022015,1.4974966164292738,26.984098150415214,0.6766949565703371,0.7390952828853998,10,0.7150001525878942,1.0225000381469762,0.8262505531311071,1.837499618530277,3.3649997711181676,4,0.13548223281749294,-1.974999403952984,19.200000762939453,1.033340750866262,19.3700008392334,2.162817930997773,19.405000686645508,0.13548223281749294
3786,2014-10-13,19.0049991607666,19.049999237060547,18.80500030517578,18.854999542236328,606438.0,-0.003930857612125305,1.041659712784811,4.999872846335387,10.13070326948295,29.12374624269482,0.927197622099289,1.564791753225606,0.992179306039997,2.5850459983040217,10.369242655667154,0.2749996185302699,-0.4283693730475804,-1.368500995635987,-2.9764649127324,0.2394629214604258,-2.1724829541841935,-0.5645190370877806,1.3033479598801492,30.701636974474976,11.734476589784109,0.8039819585482061,10,0.782501220703125,1.0975008010864258,0.9537510871887207,1.9125003814697266,3.90000152587891,0,0.1562747356934544,2.827588248061404,19.07999992370605,-1.974999403952984,19.200000762939453,1.033340750866262,19.3700008392334,0.1562747356934544
3787,2014-10-14,19.075000762939453,19.184999465942386,18.80500030517578,18.899999618530273,456791.0,0.0036833257176542844,-1.0821884879680388,1.166677263074908,15.200031127906058,25.18646445761639,0.6679927038274549,1.4282189355648462,0.9273287560130328,2.4824572119744417,11.648239290143902,0.3799991607666051,-0.5521085621561816,-1.2097494125366204,-2.900770270934242,0.481271445861001,-2.055259841735431,-0.3642389833378097,1.0018778569471252,36.84213168074313,16.352335924057563,0.8455104291988104,10,0.7124996185302734,1.0274991989135742,0.8837494850158691,1.842498779296875,4.034999847412106,1,0.16487540889253371,1.041659712784811,19.0049991607666,2.827588248061404,19.07999992370605,-1.974999403952984,19.200000762939453,0.16487540889253371
3788,2014-10-15,18.53499984741211,19.075000762939453,18.5049991607666,19.049999237060547,1006637.0,-0.02830935223743236,1.017696067840553,-2.942834410524136,2.5641580987460486,20.22692511225136,0.9873114598558104,1.8836505394858776,1.4808190970062967,2.9902321448737936,13.140250047154858,0.5700016021728516,-0.6826375650790482,-1.6347503662109375,-3.4744999118644984,0.20499917944262336,-2.554625139037718,-0.7148755933841571,1.3428158618207178,2.325632973155196,-12.90002153466803,0.9198747728267795,10,0.9174995422363281,1.4924993515014648,1.423750400543213,2.3199996948242188,4.625,2,0.19260856348605082,-1.0821884879680388,19.075000762939453,1.041659712784811,19.0049991607666,2.827588248061404,19.07999992370605,0.19260856348605082
3789,2014-10-16,18.354999542236328,18.73500061035156,17.69499969482422,18.559999465942386,1349912.0,-0.009711373437152337,2.7477361064812142,0.39805857604219824,2.621779032196983,16.531083048812032,0.9374686801077665,1.9643150113946888,1.6645970748713026,3.1320021525947226,14.801892926812855,1.0400009155273402,-0.8286803330904959,-1.6877506256103523,-3.662431103753473,0.2869298525327686,-2.6750908646819127,-0.7004103865387918,1.3031655192419045,43.5643639147119,29.424285557403998,0.98734023907156,10,0.6075000762939453,1.2674999237060547,1.5687503814697266,2.457500457763672,4.8450012207031214,3,0.1789703039683037,1.017696067840553,18.53499984741211,-1.0821884879680388,19.075000762939453,1.041659712784811,19.0049991607666,0.1789703039683037
3790,2014-10-17,19.334999084472656,19.375,18.40999984741211,18.40999984741211,809529.0,0.05339142286445009,-1.086488537340762,-4.512193079578258,30.00000000000003,16.468329241736704,-0.14388406827892908,0.8822710444595856,0.7198282497016883,2.1190029881043486,15.386043796408416,1.0200004577636719,-0.9526445009851905,-0.6142510414123521,-2.533528106526255,1.3050260237015507,-1.5738895739693035,0.3453874911445993,-1.6399993896484375,97.61899355588758,80.60838536123799,0.9596385325569506,10,-0.5899991989135742,0.28750038146972656,0.5887508392333984,1.4775009155273438,4.030000686645508,4,0.12800623215220774,2.7477361064812142,18.354999542236328,1.017696067840553,18.53499984741211,-1.0821884879680388,19.075000762939453,0.12800623215220774
3791,2014-10-20,19.170000076293945,19.399999618530273,18.975000381469727,19.399999618530273,450422.0,-0.00853369619816613,2.6956528950292737,-0.24864835885402276,28.68854210365862,16.52988154435707,-0.06575088732235201,0.929534367720013,0.9303115003557352,2.249548219021218,15.800376333404484,0.4249992370605469,-1.0713703938335257,-0.6742500305175767,-2.517563138724448,1.1690630776892945,-1.5959065846210123,0.2474065235858589,-1.4750003814697266,86.51029017430146,66.91504338387956,0.9216565541034356,10,-0.4250001907348633,0.4524993896484375,0.7537498474121094,1.5874996185302734,4.114999771118164,0,0.17083983335921893,-1.086488537340762,19.334999084472656,2.7477361064812142,18.354999542236328,1.017696067840553,18.53499984741211,0.17083983335921893
3792,2014-10-21,19.709999084472656,19.809999465942386,18.979999542236328,19.114999771118164,559711.0,0.028168962234198736,1.088049922146585,-2.5869586850878212,39.018401347266575,17.920559962948545,-0.6235042132565809,0.2665553180363993,0.41786381775100523,1.6778058975747783,15.708949396232077,0.8299999237060582,-1.1007781247559265,-0.04750099182128764,-1.729897653747976,1.6348956701054007,-0.8886993227846318,0.7936973391420565,-1.9467993927001963,95.27184906422654,70.9650750834102,0.8411983309633438,10,-0.9574995040893555,-0.08749961853027344,0.21375083923339844,0.975001335144043,3.47500038146973,1,0.1621005454378659,2.6956528950292737,19.170000076293945,-1.086488537340762,19.334999084472656,2.7477361064812142,18.354999542236328,0.1621005454378659
3793,2014-10-22,20.059999465942386,20.114999771118164,19.71999931335449,19.864999771118164,352508.0,0.01775750368986362,1.5901643444981097,0.3277309577465751,45.433242611484964,21.000547535270357,-0.9670286893169191,-0.1506309262139105,0.10037223210656165,1.2992920417601503,16.469980254574878,0.4050006866455078,-1.088097865040659,0.34024944305420135,-1.2747705398900777,1.9552694259984804,-0.4672605484179364,1.147759434526339,-2.173991787719732,97.72726018835476,68.11678805349011,0.8075099914721395,10,-1.154999732971195,-0.43750000000000355,-0.0037493705749547246,0.5850009918212855,3.515001296997063,2,0.15204392949199352,1.088049922146585,19.709999084472656,2.6956528950292737,19.170000076293945,-1.086488537340762,19.334999084472656,0.15204392949199352
3794,2014-10-23,20.20499992370605,20.280000686645508,19.815000534057614,20.020000457763672,259932.0,0.00722833806699974,1.7761120948319757,0.9487166947063301,54.15583772188387,25.312521701402897,-1.0666473921718662,-0.38798144620582775,-0.01556708653301797,1.111562205430367,17.305199673793613,0.4650001525878942,-1.0341781964608785,0.5312499046325634,-0.9631463157271973,2.025646124992324,-0.21594820554731697,1.2784480148124437,-2.140672878051756,95.98926581390182,60.40412643128621,0.7471981101798808,10,-1.2174997329711879,-0.5825004577636683,0.04874992370605824,0.3325004577636754,3.5400009155273473,3,0.14625092476437107,1.5901643444981097,20.059999465942386,1.088049922146585,19.709999084472656,2.6956528950292737,19.170000076293945,0.14625092476437107
3795,2014-10-24,20.325000762939453,20.5049991607666,20.125,20.200000762939453,347950.0,0.005939165537566238,-1.7636149257872105,0.6756776262204619,58.56573584079808,30.694191987104578,-1.1079896088285928,-0.5819226158840394,-0.1193426643514286,0.9510120303582497,17.832567407033267,0.37999916076660156,-0.9652612199194834,0.6792507171630859,-0.7386139331810604,2.0971153675072323,-0.02968160800898545,1.3881830423351573,-2.0391063531860354,88.23538944848907,46.57975969801506,0.7089323251720725,10,-1.225001335144043,-0.7025012969970703,0.012499332427978516,0.1374988555908203,3.1999988555908203,4,0.14145140920448385,1.7761120948319757,20.20499992370605,1.5901643444981097,20.059999465942386,1.088049922146585,19.709999084472656,0.14145140920448385
3796,2014-10-27,20.13999938964844,20.5,19.895000457763672,20.5,319065.0,-0.009102158245835934,2.3611028694951894,-2.8800048828124716,59.999968859656235,35.67196284618793,-0.8326156063800028,-0.46776536575403327,0.08699992593101413,1.0854342068537015,18.89175594375655,0.6049995422363281,-0.852813953600819,0.5239994049072294,-0.8207157941052792,1.868714603919738,-0.1483581945990231,1.196357004413482,-1.5878124097734414,76.06558279208417,28.895376094259277,0.6723575995062542,10,-1.039999961853031,-0.5174999237060582,0.36250066757201793,0.19750022888183238,3.475000381469723,0,0.16012912011940328,-1.7636149257872105,20.325000762939453,1.7761120948319757,20.20499992370605,1.5901643444981097,20.059999465942386,0.16012912011940328
3797,2014-10-28,20.59000015258789,20.665000915527344,20.184999465942386,20.184999465942386,271868.0,0.022343633395080387,-1.3703735100336027,-1.1250000000000013,64.9143956115189,42.5997670142738,-1.167934630611807,-0.9789853952433845,-0.3374412710809622,0.588234860286299,19.878392419620617,0.5250015258789027,-0.7002995762158157,0.9810001373291009,-0.3405564737269593,2.302556748385161,0.3202218318010708,1.641778442857131,-1.8034757110058983,92.06342478499478,38.795693878884876,0.6607783055280296,10,-1.4099998474121094,-0.9675006866455078,0.034999847412109375,-0.4225006103515625,2.985000610351559,1,0.13088876517009118,2.3611028694951894,20.13999938964844,-1.7636149257872105,20.325000762939453,1.7761120948319757,20.20499992370605,0.13088876517009118
3798,2014-10-29,20.545000076293945,20.84499931335449,20.5049991607666,20.700000762939453,302775.0,-0.0021855306440242694,-1.8935873191081518,-0.38271709593712216,66.96087415606566,49.74855536137032,-0.9027676738749619,-0.9894398997624627,-0.27090729093457355,0.582900444143533,20.79814239577962,0.3400001525878871,-0.5160180314591969,0.939000034332274,-0.37327661106774457,2.2512766797322925,0.2828617116322647,1.5951383570322832,-1.4954889283596025,70.87382596071262,10.857455022440234,0.6561383227000095,10,-0.9175004959106445,-0.9475002288818359,0.14499950408935547,-0.5225000381469727,2.9400005340576136,2,0.1284983879213819,-1.3703735100336027,20.59000015258789,2.3611028694951894,20.13999938964844,-1.7636149257872105,20.325000762939453,0.1284983879213819
3799,2014-10-30,20.80500030517578,20.82999992370605,20.2549991607666,20.649999618530273,434797.0,0.012655158331288607,4.609765628634591,-1.0,71.0109399429888,54.30532646614685,-0.8701982520850393,-1.2874911508750344,-0.5086486019179013,0.2829074036025965,21.450989398939864,0.5750007629394496,-0.36145394615943616,1.1812502861022942,-0.18748294708301927,2.5499835192876077,0.4968836695096357,1.8656169026949527,-1.4682110507742152,95.78957301439785,30.28969140285949,0.6843666165926571,10,-0.8950004577636719,-1.2250003814697266,-0.012500762939453125,-0.7975006103515625,3.1949996948242188,3,0.13314109190734102,-1.8935873191081518,20.545000076293945,-1.3703735100336027,20.59000015258789,2.3611028694951894,20.13999938964844,0.13314109190734102
3800,2014-10-31,20.88500022888184,21.09000015258789,20.8700008392334,21.0049991607666,472021.0,0.0038452257886367747,-1.933368937717759,-0.7741832277117842,72.87103459861731,59.21449229892004,-0.7903189828709287,-1.3583770256635361,-0.5632279754555398,0.1593812344147345,21.101340783589727,0.2849998474121094,-0.09502561492779193,1.2112502098083517,-0.2663934386963476,2.688893858313051,0.47242838555600386,1.9500720340606996,-1.3068973650478064,82.84519028800203,12.40887945323719,0.7388218242523495,10,-0.8500003814697301,-1.3050003051757848,-0.09250068664551137,-0.8775005340576207,3.0949993133544886,4,0.13694041556180925,4.609765628634591,20.80500030517578,-1.8935873191081518,20.545000076293945,-1.3703735100336027,20.59000015258789,0.13694041556180925
3801,2014-11-03,21.25,21.405000686645508,20.975000381469727,21.0,472303.0,0.01747664673775784,-1.8666759915059192,-2.0833518771657165,74.68783151258506,63.17776231728877,-0.9266943474800868,-1.6861767493286592,-0.9033610369945144,-0.2394008166585806,20.56163148988234,0.5200004577636683,0.21392356473558394,1.497749996185302,-0.13948618946074376,3.134986181831348,0.6791319033622791,2.316368089008325,-1.3997556241902736,87.29503839707829,12.088413077348804,0.818618092823023,11,-0.6875,-1.6999998092651367,-0.4512505531311035,-1.2425003051757812,1.8199996948242188,0,0.10705880557789516,-1.933368937717759,20.88500022888184,4.609765628634591,20.80500030517578,-1.8935873191081518,20.545000076293945,0.10705880557789516
3802,2014-11-04,21.31999969482422,21.625,21.20499992370605,21.280000686645508,454977.0,0.003294103285845562,-3.4210410078802114,0.15999603271484375,85.38753336041273,67.61712795605852,-0.8317676591498326,-1.692108824193923,-0.9574840468998289,-0.33968577159404134,19.577165752101855,0.42000007629394887,0.40241173349247816,1.4719997406005874,-0.2983093017846272,3.242308782985802,0.5868452194079801,2.3571542617931946,-1.1588040568473374,77.73721763948348,-6.412073679512531,0.8851545211926066,11,-0.5999994277954102,-1.6599998474121094,-0.4862499237060547,-1.380000114440918,1.7950000762939453,1,0.10764540849646886,-1.8666759915059192,21.25,-1.933368937717759,20.88500022888184,4.609765628634591,20.80500030517578,0.10764540849646886
3803,2014-11-05,21.799999237060547,21.82999992370605,21.32999992370605,21.5,425079.0,0.022514050145735043,1.7777730682830202,7.500166897143675,90.67295393539793,71.67458531311564,-1.1610932942518417,-2.0877655676551967,-1.4216659229358939,-0.8513987963442844,18.477611089942606,0.5100002288818324,0.6433322166562689,1.830499362945556,-0.12549253440924346,3.7864912603003553,0.8525034142681562,2.8084953116229556,-1.3460427266790411,98.09519542139691,8.448161515468342,0.9779959486774003,11,-0.9374990463256836,-2.03749942779541,-0.9137496948242188,-1.9624996185302734,1.6500015258789027,2,0.08142209119261601,-3.4210410078802114,21.31999969482422,-1.8666759915059192,21.25,-1.933368937717759,20.88500022888184,0.08142209119261601
3804,2014-11-06,21.670000076293945,22.0,21.440000534057614,21.84499931335449,701157.0,-0.0059632644640463806,1.3092732420953426,-0.5833322736924973,84.49041113643607,74.55510479040875,-0.8956131311356366,-1.8585196276450304,-1.287672083066468,-0.756586115079962,18.242648441717925,0.5599994659423864,0.817862156822585,1.577000236511232,-0.48353483258181384,3.6375353056042776,0.5467327019647072,2.6072677710577565,-0.9408348832475291,70.79644523964251,-17.105146946282503,1.0302675345465233,11,-0.7224998474121094,-1.822500228881836,-0.7837505340576172,-1.8325004577636719,1.2849998474121058,3,0.08375636952780385,1.7777730682830202,21.799999237060547,-3.4210410078802114,21.31999969482422,-1.8666759915059192,21.25,0.08375636952780385
3805,2014-11-07,21.665000915527344,22.174999237060547,21.424999237060547,22.09000015258789,838026.0,-0.00023069500456862624,1.5210193941336754,2.428577656675799,88.68217897847751,77.74201702583332,-0.7605226924257025,-1.7390932470942744,-1.2683378473389126,-0.7897942874837192,17.319815160798864,0.75,0.9484898488296558,1.4427510261535659,-0.6737744139241073,3.559276466231239,0.3844883061147293,2.5010137461924025,-0.6816687610902115,57.50009934116937,-29.314358902824047,1.0582627200388357,11,-0.4850015640258789,-1.730001449584961,-0.8175015449523926,-1.8275012969970703,0.3049983978271449,4,0.10777747453493802,1.3092732420953426,21.670000076293945,1.7777730682830202,21.799999237060547,-3.4210410078802114,21.31999969482422,0.10777747453493802
3806,2014-11-10,21.975000381469727,21.989999771118164,21.59000015258789,21.809999465942386,497498.0,0.014308767728701266,3.1025666105872687,-0.3882381452459727,87.81303275989777,80.28631004231987,-0.8748540395961868,-1.9132736796096168,-1.5581702012006176,-1.1381830641808293,16.34711082267387,0.39999961853027344,1.0431791166208697,1.604250431060791,-0.5686869113426987,3.7771877734642807,0.5177817598590444,2.6907191022625376,-0.7533348105079121,79.38154668386566,-6.100255052223346,1.0864686712017455,11,-0.7600011825561523,-2.0400009155273438,-1.2750005722045898,-2.137500762939453,0.4599990844726598,0,0.09124000573202729,1.5210193941336754,21.665000915527344,1.3092732420953426,21.670000076293945,1.7777730682830202,21.799999237060547,0.09124000573202729
3807,2014-11-11,22.21999931335449,22.38999938964844,21.98500061035156,22.0,508581.0,0.011148984192571598,-2.240014953727334,1.333321773708797,87.37024746698773,82.55401818797787,-0.9658965533678021,-2.013826398101216,-1.7837690499845422,-1.419658187795875,15.847388050591135,0.4149990081787145,1.1254545121300872,1.6919994354248011,-0.5404915383048561,3.9244904091544583,0.5757539485599743,2.808244922289628,-0.8076670091729277,83.96224887313369,0.028200160955037745,1.1162454868648284,11,-0.8975000381469691,-2.1774997711181605,-1.639999389648434,-2.382499694824215,0.4099998474121129,1,0.03825384373251839,3.1025666105872687,21.975000381469727,1.5210193941336754,21.665000915527344,1.3092732420953426,21.670000076293945,0.03825384373251839
3808,2014-11-12,22.104999542236328,22.2549991607666,21.979999542236328,22.200000762939453,270137.0,-0.00517550741097661,1.6829490686466066,-0.43182507824489397,83.21679161139707,83.91022392891213,-0.6775961702990898,-1.7050781747243846,-1.6433743575102397,-1.3418542896859904,14.90429335352934,0.27499961853027344,1.22522512350319,1.398499679565429,-0.7315712201937288,3.5285705793245867,0.3334642296858519,2.463535129445006,-0.5149993896484375,70.46634172566573,-11.449458222527426,1.0650354498795782,11,-0.47499942779541016,-2.0625,-1.713749885559082,-2.2674999237060547,1.3649997711181605,2,0.045691031431690954,-2.240014953727334,22.21999931335449,3.1025666105872687,21.975000381469727,1.5210193941336754,21.665000915527344,0.045691031431690954
3809,2014-11-13,21.63999938964844,22.28499984741211,21.559999465942386,22.200000762939453,592778.0,-0.021035972052358742,-1.0138865341414927,5.894675554127813,70.51481186567989,83.6484214030302,-0.09129613080864019,-1.0343892293082426,-1.1594709091592108,-0.9142574915154285,12.665246467614677,0.725000381469723,1.2602102795053618,0.7692495346069386,-1.0862694644585744,2.6247685336724516,-0.1585099649258197,1.6970090341396968,0.75,22.27980503539988,-56.40612970204612,0.9277594995327567,11,0.04250049591064098,-1.597499847412113,-1.3087491989135778,-1.8024997711181676,1.9549999237060476,3,0.08364147062577221,1.6829490686466066,22.104999542236328,-2.240014953727334,22.21999931335449,3.1025666105872687,21.975000381469727,0.08364147062577221
3810,2014-11-14,21.809999465942386,21.979999542236328,21.63999938964844,21.76000022888184,1126963.0,0.007855826298001967,-1.3448212359579876,-0.08928413294187426,76.17557670449291,83.81372642435329,-0.12995234227917507,-1.0640139281662435,-1.318357491304834,-1.122249654653963,11.702325543407119,0.3400001525878871,1.3027985303512146,0.8154995918273968,-0.9359746232180441,2.566973806872838,-0.06023751569532365,1.6912366993501173,0.5633999252319342,30.120484696398325,-46.87702615176856,0.875737107522721,11,-0.012499809265140271,-1.7674999237060582,-1.5862493515014684,-1.972499847412113,1.9150009155273438,4,0.052498876011054074,-1.0138865341414927,21.63999938964844,1.6829490686466066,22.104999542236328,-2.240014953727334,22.21999931335449,0.052498876011054074
3811,2014-11-17,22.44499969482422,22.46999931335449,21.6299991607666,21.700000762939453,544058.0,0.029115096030764454,1.1132127982188542,14.900205996795606,77.48150576161234,82.93527891337547,-0.6454963967306107,-1.5189570118795501,-1.933991558545472,-1.7899392846064046,10.98591145389359,0.8400001525878871,1.3261300068871122,1.2867498397827148,-0.35547350812178635,2.928973187687216,0.46563816583046247,2.107861513734967,-0.8850002288818324,97.25278871184815,21.245565996662933,0.8211116739522508,11,-0.5450000762939489,-2.3625001907348633,-2.4962496757507324,-2.6075000762939453,1.4850006103515625,0,-0.021162859787396848,-1.3448212359579876,21.809999465942386,-1.0138865341414927,21.63999938964844,1.6829490686466066,22.104999542236328,-0.021162859787396848
3812,2014-11-18,22.90500068664551,23.11000061035156,22.44499969482422,22.4950008392334,851243.0,0.020494586681922167,-1.607835804149761,0.55033615467724,81.13459651241804,81.87546142193327,-0.9577371709650144,-1.8206704044550293,-2.368559462120345,-2.277971419553726,11.298444439484275,0.6650009155273402,1.353879078880233,1.5870007514953635,-0.08339596484254841,3.2573974678332753,0.7518023933264075,2.4221991096643194,-1.3268012237548845,86.77420823555654,9.699695862026886,0.8351983581689554,11,-0.6375007629394567,-2.5025005340576207,-2.9600005149841344,-3.067501068115238,0.9349994659423793,1,-0.020519589897989077,1.1132127982188542,22.44499969482422,-1.3448212359579876,21.809999465942386,-1.0138865341414927,21.63999938964844,-0.020519589897989077
3813,2014-11-19,23.11000061035156,23.21500015258789,22.78000068664551,22.94499969482422,447297.0,0.00895000731545803,1.3199971516926894,0.40244140715859555,80.85679093296248,81.47172584376952,-1.0698809763877222,-1.8819443290187436,-2.546992900869821,-2.51241024340548,12.212538613706833,0.43499946594237926,1.3492709219862284,1.6395006179809535,-0.10267863091664609,3.381679866878553,0.7684109935321537,2.5105902424297533,-1.4800014495849574,93.65561941553308,18.165695987035335,0.8710896244487994,11,-0.7900009155273402,-2.6550006866455043,-3.165000438690182,-3.2725009918212855,0.5849990844726598,2,-0.02077029151483245,-1.607835804149761,22.90500068664551,1.1132127982188542,22.44499969482422,-1.3448212359579876,21.809999465942386,-0.02077029151483245
3814,2014-11-20,23.15999984741211,23.19499969482422,22.79999923706055,23.07999992370605,346015.0,0.0021635324855056037,4.266686164057783,0.48484533222364135,80.70178148093817,80.5850150107096,-0.990453570892587,-1.7910389793395893,-2.5672014935017557,-2.5841124301401095,13.459516289776097,0.3950004577636683,1.3093129411154187,1.5417498588561998,-0.24907257211700795,3.3325722898294075,0.6463386433695959,2.4371610743428036,-1.43490062713623,96.5299513716656,21.062844357539163,0.895411215486603,11,-0.7725000381469727,-2.7049999237060547,-3.4200005531311035,-3.322500228881836,0.524999618530277,3,0.013385123833540069,1.3199971516926894,23.11000061035156,-1.607835804149761,22.90500068664551,1.1132127982188542,22.44499969482422,0.013385123833540069
3815,2014-11-21,23.20000076293945,23.43000030517578,23.170000076293945,23.30500030517578,544565.0,0.0017271552586737293,-2.1515004392657326,-1.3124955296473646,78.84618857260241,79.588698989899,-0.8826350262894742,-1.6913235392849835,-2.5768162810536843,-2.6488377913853505,15.242769958506408,0.2700004577636719,1.1965864894385483,1.4380007743835428,-0.3771184389998865,3.253119987766972,0.5304411676918264,2.345560381075259,-1.3855074867248511,87.22225577740812,12.703904896909506,0.9075596066917154,11,-0.7050008773803675,-2.2800006866455043,-3.9075012207031214,-3.5775012969970668,0.07999992370606179,4,0.017025799026956223,4.266686164057783,23.15999984741211,1.3199971516926894,23.11000061035156,-1.607835804149761,22.90500068664551,0.017025799026956223
3816,2014-11-24,23.364999771118164,23.45000076293945,23.024999618530273,23.1200008392334,448327.0,0.007112025980718473,1.0481937678095592,-2.3333333333332544,79.42449060019256,78.70583711581065,-0.9272362129504259,-1.6889172281390188,-2.712915102369223,-2.83505855271045,16.6327728139132,0.42500114440917613,1.1691136511367333,1.4417497634887688,-0.33933892435207014,3.222838451329608,0.5512054195683511,2.3322941074091865,-1.421265932586671,91.54219885749022,16.71095580835066,0.8905443439204191,11,-0.8599996566772461,-2.152499198913574,-4.181250095367432,-3.7425003051757812,-0.125,0,0.015407687304862305,-2.1515004392657326,23.20000076293945,4.266686164057783,23.15999984741211,1.3199971516926894,23.11000061035156,0.015407687304862305
3817,2014-11-25,23.28499984741211,23.42499923706055,23.114999771118164,23.295000076293945,330613.0,-0.0034239214418886332,1.2963046687906297,-0.04081743869209809,74.14637535169695,77.69801308695507,-0.760224648956445,-1.4721398872382139,-2.6087008653825166,-2.7737675833073396,18.380890252920707,0.30999946594238637,1.1357886412498566,1.2269998550415053,-0.5370846174382109,2.9910843275212216,0.3449576188016472,2.1090420912813634,-1.190639316439821,75.37300048680113,3.3405502264096327,0.8820422362398584,11,-0.7799997329711914,-2.0699996948242188,-4.101250171661377,-3.6625003814697266,0.2849998474121094,1,0.027700256044251415,1.0481937678095592,23.364999771118164,-2.1515004392657326,23.20000076293945,4.266686164057783,23.15999984741211,0.027700256044251415
3818,2014-11-26,23.184999465942386,23.45000076293945,23.07999992370605,23.31999969482422,349807.0,-0.004294626674899327,-1.1449366703707562,13.499713904252935,74.87685222768452,78.18268423828893,-0.5486073968038632,-1.22713217057008,-2.4846653264876863,-2.6914113720311157,20.198878110766405,0.37000083923339844,1.0957135364113562,0.9949995040893604,-0.6855048595639701,2.675503867742691,0.1547473222626934,1.8352516859160275,-0.9550749117733837,59.23066539901705,-12.42284415125517,0.840252181826666,11,-0.644999504089359,-1.5999994277954173,-3.9974999427795446,-3.5625000000000036,0.8299999237060547,2,0.028251054635893613,1.2963046687906297,23.28499984741211,1.0481937678095592,23.364999771118164,-2.1515004392657326,23.20000076293945,0.028251054635893613
3819,2014-11-27,23.57500076293945,23.79999923706055,23.09499931335449,23.29999923706055,473055.0,0.016821276945464536,-1.0583898111589412,-2.037044886195059,77.8425608961314,78.36790470402653,-0.7099191028067686,-1.4745738762655272,-2.847538383572985,-3.0885853808178787,22.14350639411138,0.7049999237060618,1.0566312327871614,1.2465007781982393,-0.40979876853638686,2.9028003249328655,0.418351004830928,2.0746505515655507,-1.2230685878934011,70.96792453294468,-2.3736195024661555,0.8281497733673124,11,-0.8600015640258754,-1.7675008773803675,-4.3112511634826625,-3.9525012969970668,0.6949996948242223,3,0.005090092386058842,-1.1449366703707562,23.184999465942386,1.2963046687906297,23.28499984741211,1.0481937678095592,23.364999771118164,0.005090092386058842
3820,2014-11-28,23.7450008392334,23.75,23.40999984741211,23.59000015258789,322855.0,0.007211031634883014,3.121238743685482,0.5636357331114031,76.89969551999313,78.30325912162441,-0.6443324509940709,-1.4960259195731922,-2.9978692169997885,-3.260132135446632,24.29585504751357,0.3400001525878906,1.051193294997514,1.273500823974608,-0.35160560794000517,2.898607255889221,0.46094760801730317,2.0860540399319127,-1.2193006167456097,92.90342904536496,19.48626256602593,0.8125532159573061,11,-0.6225013732910156,-1.897500991821289,-4.440001010894775,-4.122501373291016,0.8199996948242152,4,-0.002526905503068,-1.0583898111589412,23.57500076293945,-1.1449366703707562,23.184999465942386,1.2963046687906297,23.28499984741211,-0.002526905503068
3821,2014-12-01,23.524999618530273,23.75,23.34000015258789,23.75,473691.0,-0.009265159525268185,2.6444369092527444,-1.4516089337353104,69.98467112434749,77.0643785229499,-0.28499242955415127,-1.1561236435994857,-2.7624451317447196,-3.041535545806653,25.991671550017585,0.4099998474121094,1.1211167002006093,0.9397496223449693,-0.6432940689155622,2.5227933136055007,0.14822777671470533,1.7312714679752332,-0.8463835142937519,61.805572112416996,-9.853150667927906,0.791521845630265,12,-0.23499965667724254,-1.677499771118164,-4.163750171661377,-3.9025001525878906,1.610000610351566,0,-0.010414407475347165,3.121238743685482,23.7450008392334,-1.0583898111589412,23.57500076293945,-1.1449366703707562,23.184999465942386,-0.010414407475347165
3822,2014-12-02,23.614999771118164,23.75,23.34000015258789,23.60000038146973,379725.0,0.003825723870235498,1.8771934521021,-0.06666384096976338,73.30244687833907,76.22500696132508,-0.29467621061066396,-1.1229465216635468,-2.841300235684141,-3.131792542485691,27.447331335942632,0.4099998474121094,1.1709487728057546,0.9149997711181648,-0.613660104063829,2.4436596463001585,0.1506698335271679,1.6793297087091617,-0.8018176909427588,74.30560522614,2.392944834803785,0.7643299375909975,12,-0.31500053405761363,-1.6225004196166957,-4.253750324249268,-3.9925003051757812,1.1750011444091797,1,-0.015879737608917366,2.6444369092527444,23.524999618530273,3.121238743685482,23.7450008392334,-1.0583898111589412,23.57500076293945,-0.015879737608917366
3823,2014-12-03,23.57500076293945,23.790000915527344,23.520000457763672,23.684999465942386,293768.0,-0.0016937966786531033,-1.454557276991235,-7.33354526958512,84.36944396262002,76.63252501484527,-0.2031429842086787,-0.9941196517719888,-2.7700813208294655,-3.0941217966597954,28.703129226657442,0.2700004577636719,1.169891920824007,0.7862506866455057,-0.728442143598766,2.3009435168897774,0.02890427152336983,1.5435971017676415,-0.6434006239378256,68.08531936594787,-9.688113026038678,0.7573464151221355,12,-0.16250133514403942,-1.5475015640258754,-4.1737508773803675,-3.9525012969970668,1.5399990081787145,2,-0.00021213437766209875,1.8771934521021,23.614999771118164,2.6444369092527444,23.524999618530273,3.121238743685482,23.7450008392334,-0.00021213437766209875
3824,2014-12-04,23.48500061035156,24.03499984741211,23.399999618530273,23.565000534057614,462798.0,-0.003817609742323924,-4.079963074012336,0.7272806089715332,80.62156494498677,76.82978905622133,-0.06950220005166585,-0.8023070330713757,-2.659257122680817,-3.0076355904679453,29.90482181133306,0.6350002288818359,1.1043792242562738,0.6055005073547335,-0.8430087193449936,2.0540097340544605,-0.11875410599513003,1.329755120704597,-0.4491925795828635,20.863384378944545,-60.33792876536819,0.7242546133498631,12,0.04499912261963246,-1.3400011062622035,-3.872500896453854,-3.862501144409176,1.9449996948242223,3,0.02256754377358927,-1.454557276991235,23.57500076293945,1.8771934521021,23.614999771118164,2.6444369092527444,23.524999618530273,0.02256754377358927
3825,2014-12-05,24.0,24.0,23.5,23.78000068664551,319525.0,0.02192886422244511,3.545468732389482,-2.7499940395297937,79.73230032661957,76.86399013693543,-0.5130393428042979,-1.19465542948792,-3.1392816884716694,-3.5152063301020675,30.92806564985931,0.514999389648441,1.0400183183254406,1.0037499427795424,-0.4085457516807942,2.416045637239879,0.29760209554937234,1.7098977900097125,-0.8243051149012253,94.96404852077501,15.14074079859708,0.7061478472301689,12,-0.44250011444091797,-1.547499656677246,-4.255000114440918,-4.377500534057617,1.8349990844726562,4,0.011250019073486328,-4.079963074012336,23.48500061035156,-1.454557276991235,23.57500076293945,1.8771934521021,23.614999771118164,0.011250019073486328
3826,2014-12-08,23.979999542236328,24.07999992370605,23.854999542236328,24.0049991607666,267772.0,-0.0008333524068196985,1.5714161153557547,-0.11363498435102444,74.71260436699293,76.92690447196831,-0.4432381897883033,-1.0716898492104505,-3.0789820329469606,-3.4738468517560186,32.04602752743568,0.225000381469723,0.9739719574528536,0.8834995269775376,-0.5080586249266652,2.2750576788817405,0.18772045102543444,1.5792786029296408,-0.684001962413685,86.48643075677988,7.230797875576187,0.6957790759521014,12,-0.399999618530277,-1.4524993896484375,-4.172499656677246,-4.357500076293945,1.8649997711181605,0,0.02439537126724778,3.545468732389482,24.0,-4.079963074012336,23.48500061035156,-1.454557276991235,23.57500076293945,0.02439537126724778
3827,2014-12-09,23.06999969482422,23.79999923706055,22.420000076293945,23.75,601819.0,-0.03794828460314659,2.5384649242927897,27.200427252613107,49.30553991854041,74.0856475487301,0.4839490517740863,-0.09986517779454829,-2.138265159308446,-2.5463651991490295,31.467358625069597,1.5599994659423828,0.9025048244411096,-0.06900033950805806,-1.3983757909882968,1.2603751119721807,-0.7336880652481774,0.5956873862320613,1.0100002288818324,39.15660712521179,-36.69631926011293,0.66468772574012,12,0.18000030517578125,-0.4274997711181676,-3.013749599456787,-3.447500228881836,2.39999961853027,1,0.08951021072275545,1.5714161153557547,23.979999542236328,3.545468732389482,24.0,-4.079963074012336,23.48500061035156,0.08951021072275545
3828,2014-12-10,23.114999771118164,23.364999771118164,23.020000457763672,23.07999992370605,275009.0,0.0019505885084185604,-3.4516391021854695,-0.05147034074207571,49.21739049669979,70.90507305990435,0.4782705632503479,-0.06884881794786324,-2.1473622458810446,-2.5822262683308956,30.869106106282995,0.3449993133544922,0.8111652029134753,-0.07450027465820241,-1.312053008599328,1.1630524592829232,-0.6932766416287635,0.5442760923123586,0.9650001525878871,41.867455343908865,-30.074105486985324,0.6187763669705622,12,0.13500022888183594,-0.4099998474121129,-2.924999713897705,-3.4549999237060547,2.6800003051757812,2,0.07246381834284366,2.5384649242927897,23.06999969482422,1.5714161153557547,23.979999542236328,3.545468732389482,24.0,0.07246381834284366
3829,2014-12-11,23.45000076293945,23.59499931335449,22.95000076293945,23.06999969482422,423820.0,0.014492796674818287,-1.0806440696736959,10.857220708445663,53.94321519812947,68.35435302414172,0.13820765569005644,-0.2754171531696059,-2.4368304268973624,-2.90748450343159,31.284070919091022,0.6449985504150391,0.7665603599047053,0.17000064849853302,-0.8329321818954867,1.1729334788925527,-0.33146576669847505,0.6714670636955411,0.5967991638183605,62.048239838771494,-7.631579282743672,0.5014664151970093,12,-0.20000076293944957,-0.6975011825561488,-3.1375007629394496,-3.687500953674313,2.6549987792968786,3,0.07100208759097737,-3.4516391021854695,23.114999771118164,2.5384649242927897,23.06999969482422,1.5714161153557547,23.979999542236328,0.07100208759097737
3830,2014-12-12,22.95499992370605,23.399999618530273,22.93000030517578,23.28000068664551,329077.0,-0.021108777105700582,-1.5066630045572917,-0.855262761632311,44.14286570645386,65.48304131104243,0.569221849907418,0.32650243517798216,-1.8828954992983888,-2.4077557938946264,31.70733311349449,0.5200004577636683,0.7150266667572183,-0.382250213623049,-1.1301700884221795,0.36566966117608146,-0.7562101510226142,-0.008290276223483772,1.0592640060424827,32.22890943310362,-33.25264487641105,0.3739599373995656,12,0.29500007629394887,-0.20250034332275035,-2.5574998855590785,-3.1075000762939418,3.405000686645508,4,0.10781966411220734,-1.0806440696736959,23.45000076293945,-3.4516391021854695,23.114999771118164,2.5384649242927897,23.06999969482422,0.10781966411220734
3831,2014-12-15,21.96999931335449,23.10000038146973,21.924999237060547,22.854999542236328,732004.0,-0.042910068116982836,-1.410257814746643,2.723071234902589,35.07378898640431,61.23541265638302,1.4644518328786411,1.3429461593401655,-0.8425827291315038,-1.412929232257536,31.812714514561723,1.1750011444091832,0.5809257158738106,-1.343500804901126,-2.2283507602110824,-0.4586508495911694,-1.7859257825561023,-0.9010758272461494,2.012379339324955,2.4000040690102225,-59.27620089246081,0.44242497765497796,12,1.0325002670288121,0.8500003814697301,-1.4124999046325648,-2.034999847412106,4.305000305175785,0,0.17592170650496208,-1.5066630045572917,22.95499992370605,-1.0806440696736959,23.45000076293945,-3.4516391021854695,23.114999771118164,0.17592170650496208
3832,2014-12-16,22.434999465942386,22.475000381469727,21.809999465942386,22.15999984741211,747561.0,0.021165232914015064,2.746468733042108,-0.31073395187448416,42.13837182148833,56.54307130736838,0.9101813745405032,0.8863741646131196,-1.2368615465855868,-1.845340789456099,31.21155406234264,0.6650009155273402,0.4442469614648381,-0.855000591278074,-1.8078803163136072,0.09787913375745916,-1.3314404537958424,-0.37856072876030566,1.465084010112303,35.014008595357964,-25.857374150029983,0.47643986251776743,12,0.5100002288818324,0.3850002288818324,-1.8600001335144078,-2.5000000000000036,4.060001373291012,1,0.15199464803146867,-1.410257814746643,21.96999931335449,-1.5066630045572917,22.95499992370605,-1.0806440696736959,23.45000076293945,0.15199464803146867
3833,2014-12-17,22.6299991607666,22.75,22.114999771118164,22.114999771118164,326845.0,0.00869176284671802,-1.4660232289413646,1.8727276510448576,39.67211966552426,51.99313294298365,0.6336737870281297,0.6888899013011667,-1.3562875497368694,-2.0142707036828114,30.273584394721986,0.6350002288818359,0.3491803571402343,-0.6360008239746087,-1.6312088394895525,0.3592071915403352,-1.1336048317320788,-0.1383968162171385,1.1446792746813514,45.938362180425564,-13.091765783691613,0.4976040077574711,12,0.3150005340576172,0.1900005340576172,-1.9474997520446777,-2.5874996185302734,3.910001754760742,2,0.12549713910337057,2.746468733042108,22.434999465942386,-1.410257814746643,21.96999931335449,-1.5066630045572917,22.95499992370605,0.12549713910337057
3834,2014-12-18,23.46999931335449,23.46999931335449,22.93000030517578,23.07500076293945,527823.0,0.037118876877564766,1.734182227308486,0.7669883855293177,47.378442498832655,48.398259851007325,-0.23320173380119158,-0.13354184196484553,-2.1039145206330083,-2.8255267387638305,29.016845088035087,0.8400001525878871,0.24869761373887656,0.18849935531615714,-0.809410031531776,1.1864087421640903,-0.31045533810781123,0.6874540487401255,0.1867983839231293,100.0,43.38519527179808,0.498954693423967,12,-0.5249996185302699,-0.6499996185302699,-2.6337494850158656,-3.4274997711181605,2.9899997711181676,3,0.09906266855391532,-1.4660232289413646,22.6299991607666,2.746468733042108,22.434999465942386,-1.410257814746643,21.96999931335449,0.09906266855391532
3835,2014-12-19,23.59499931335449,23.72500038146973,23.364999771118164,23.54999923706055,709323.0,0.005325948174564887,1.3606426154875269,0.11392466186687274,50.67960848625446,45.72792697536972,-0.4712495726947985,-0.2397229732045041,-2.1293157155318596,-2.9198857383443766,27.56193631209816,0.36000061035156605,0.12185221607594698,0.293749427795408,-0.7129647134055759,1.300463568996392,-0.20960764280508215,0.7971064983958982,-1.7849998474121023,93.21143571989143,35.71433572819207,0.5033570706004918,12,-0.7899999618530202,-0.7399997711181605,-2.7324995994567836,-3.5524997711181605,2.4400005340576207,4,0.10637848281102547,1.734182227308486,23.46999931335449,-1.4660232289413646,22.6299991607666,2.746468733042108,22.434999465942386,0.10637848281102547
3836,2014-12-22,23.72500038146973,23.78000068664551,23.55500030517578,23.70000076293945,411870.0,0.005509687302328592,2.3333333333332105,0.5555461365661762,51.05973563204876,45.922837610203985,-0.7165825067715765,-0.3598189495648114,-2.1537359744950884,-3.018019137996113,26.414979664324186,0.22500038146973012,0.015405672061916675,0.40575046539306925,-0.6184841790686981,1.4299851098548366,-0.10636685683781621,0.9178677876239547,-1.8767008972167964,97.20810806624014,40.10892056706781,0.5121173222308844,12,-0.9300003051757812,-0.870000839233402,-2.805000782012943,-3.682500839233402,2.9249992370605433,0,0.11106428604906915,1.3606426154875269,23.59499931335449,1.734182227308486,23.46999931335449,-1.4660232289413646,22.6299991607666,0.11106428604906915
3837,2014-12-23,23.93000030517578,23.959999084472656,23.63500022888184,23.71500015258789,277728.0,0.008640671039405579,1.3636477132433262,8.600137331194626,53.314652844957436,46.37808898223261,-0.8792219347639296,-0.5417976960658635,-2.250852830584492,-3.185085136414326,25.29936347011666,0.32499885559081676,-0.12431541022636239,0.5785003662109389,-0.48119776100365996,1.6381984934255378,0.0486513026036377,1.1083494298182401,-2.004432772827144,98.3740492974855,40.902105719968546,0.5298490636072997,12,-1.0450010299682617,-0.9850006103515625,-2.938750743865967,-3.847500801086426,2.879999160766605,1,0.0979941196593841,2.3333333333332105,23.72500038146973,1.3606426154875269,23.59499931335449,1.734182227308486,23.46999931335449,0.0979941196593841
3838,2014-12-29,23.84000015258789,23.940000534057614,23.559999465942386,23.76499938964844,360863.0,-0.003760975822822088,1.7636287973366822,0.34884051028191604,53.314652844957436,46.30824872076906,-0.7549571545743916,-0.42183838451276046,-2.0343825979576806,-3.0501040936814725,24.166447863425162,0.38000106811522727,-0.24418797775037504,0.4557501792907708,-0.6226032761043996,1.5341036346859411,-0.08342654840681618,0.9949269069883577,-1.792366727111812,88.34960445616427,25.162690976713556,0.5391767276975853,12,-0.9550008773803711,-0.8950004577636719,-2.505000114440918,-3.4375,2.735000610351559,0,0.11136747775386668,1.3636477132433262,23.93000030517578,2.3333333333332105,23.72500038146973,1.3606426154875269,23.59499931335449,0.11136747775386668
3839,2014-12-30,23.69499969482422,23.79999923706055,23.59499931335449,23.79999923706055,195390.0,-0.006082233927667602,2.904777475022578,-1.3999796551549888,46.940822122010516,46.619132766942016,-0.6387167351058203,-0.2818368850781603,-1.7561866034247586,-2.8644211958624695,22.532379372388185,0.245000839233402,-0.23383723842921,0.30474977493286204,-0.7793922694234503,1.3888918192891744,-0.23732124724529413,0.8468207971110182,-1.5326243298083462,55.462236056303716,-3.5520303746067228,0.5420710221781568,12,-0.8100004196166992,-0.75,-2.307499885559082,-3.239999771118164,2.9549999237060547,1,0.12006757785798028,1.7636287973366822,23.84000015258789,1.3636477132433262,23.93000030517578,2.3333333333332105,23.72500038146973,0.12006757785798028
3840,2015-01-02,23.684999465942386,23.78499984741211,23.44499969482422,23.645000457763672,276266.0,-0.0004220396290621764,1.833337306980108,-0.38094459582200096,47.03517761330507,47.94817594770876,-0.574713642195988,-0.2915080588321537,-1.6419539857960395,-2.8034840464487836,20.706390999992422,0.3400001525878906,-0.22482285606979957,0.29774961471558115,-0.7825844408824842,1.3780836703136465,-0.24241741308345155,0.8379166425146138,-1.4147666777591077,46.601952534740406,-8.568080470887956,0.5401670277990333,1,-0.8000001907348668,-0.7399997711181676,-2.2637495994567907,-3.2299995422363317,2.5450000762939418,4,0.11716274777715552,2.904777475022578,23.69499969482422,1.7636287973366822,23.84000015258789,1.3636477132433262,23.93000030517578,0.11716274777715552
3841,2015-01-05,23.28000068664551,23.790000915527344,23.145000457763672,23.60000038146973,462616.0,-0.017099378865481518,-1.1864416642420452,-8.00019073959206,52.3490027389849,49.08269049409727,0.03984030330203936,0.09928532206465235,-1.1299606678845606,-2.343717942599259,18.814259917900465,0.6450004577636719,-0.26979828440150655,-0.09499921798705557,-1.1743122647742084,0.9843138288000972,-0.6346557413806302,0.44465730540651904,-0.9083819206848709,16.564473173038206,-38.9527195941115,0.5396565233935763,1,-0.2425012588501012,-0.3350009918212926,-1.5725007057189977,-2.7175006866455114,3.254999160766598,0,0.1183418848585771,1.833337306980108,23.684999465942386,2.904777475022578,23.69499969482422,1.7636287973366822,23.84000015258789,0.1183418848585771
3842,2015-01-06,23.239999771118164,23.559999465942386,23.03000068664551,23.22500038146973,350108.0,-0.001718252334515391,-1.6172858111672526,-0.04687313735306331,51.39977479209278,50.385763285938225,0.23025255392675703,0.1156828267644876,-0.9986324776879449,-2.2610806537082127,16.8925775808668,0.529998779296875,-0.2382219549912854,-0.11625013351440572,-1.1910277557247326,0.9585274886959212,-0.6536389446195692,0.42113867759075774,-0.7730781860468028,23.076826339021633,-32.7555642736923,0.5373888111051636,1,0.2049999237060547,-0.2950000762939453,-1.3812494277954102,-2.667499542236328,3.2900009155273473,1,0.14672977112718977,-1.1864416642420452,23.28000068664551,1.833337306980108,23.684999465942386,2.904777475022578,23.69499969482422,0.14672977112718977
3843,2015-01-07,23.56999969482422,23.649999618530273,23.29999923706055,23.420000076293945,345116.0,0.014199652622895798,1.2580708673528802,10.000381485251605,51.345278630952265,50.82652285617374,0.05320964986663057,-0.22631422266761092,-1.242870812897781,-2.545932742567807,14.748896166216499,0.4099998474121094,-0.059089359285540155,0.21399984359741353,-0.8605657955509685,1.2885654827457955,-0.32328297597677746,0.7512826631716045,-1.01349345978878,70.12987334685774,14.460651875014861,0.5372828195741912,1,-0.07499980926513672,-0.625,-1.7099995613098145,-2.997499465942383,3.2299995422363317,2,0.13746286860706425,-1.6172858111672526,23.239999771118164,-1.1864416642420452,23.28000068664551,1.833337306980108,23.684999465942386,0.13746286860706425
3844,2015-01-08,24.01499938964844,24.06999969482422,23.739999771118164,23.79999923706055,718911.0,0.018879919413912427,1.0307639940373932,1.4333379957529595,62.01812975242112,52.08635855241448,-0.34235396736093193,-0.6635947252136987,-1.5998442790373666,-2.9456126929355584,12.359502680538359,0.5,0.07622445702216396,0.6324995994567892,-0.4808999360072299,1.7458991349208084,0.07579983172477966,1.1891993671887988,-1.3742835836467684,94.71150407421092,34.58692717297659,0.5566997677320102,1,-0.46499919891357777,-1.0699996948242223,-1.952499389648441,-3.442499160766605,2.8000011444091726,3,0.10660010153464694,1.2580708673528802,23.56999969482422,-1.6172858111672526,23.239999771118164,-1.1864416642420452,23.28000068664551,0.10660010153464694
3845,2015-01-09,24.270000457763672,24.53000068664551,23.899999618530273,23.90500068664551,666556.0,0.010618408269672752,-2.359988606828801,1.6976721491811548,81.2499967606191,55.44083201114451,-0.5493018017609614,-0.9458237726670866,-1.7659096512173704,-3.1606960070754297,10.093151199727506,0.6300010681152379,0.22917166510399767,0.8740006446838393,-0.27684196744020895,2.0248432568078876,0.2985793386218134,1.4494219507458652,-1.5149419406561968,82.66665140787737,14.610743015756356,0.5754213060620248,1,-0.4899997711181605,-1.100000381469723,-2.0087509155273438,-3.522500991821289,2.5,4,0.09806341639376726,1.0307639940373932,24.01499938964844,1.2580708673528802,23.56999969482422,-1.6172858111672526,23.239999771118164,0.09806341639376726
3846,2015-01-12,24.565000534057614,24.670000076293945,24.209999084472656,24.30500030517578,561309.0,0.01215492668849838,-1.0444367209056886,0.712329840879991,80.34187709074622,58.44385692734326,-0.7963633355609012,-1.2593156742550597,-1.9607483838488342,-3.410224726007602,7.662341779247804,0.46000099182128906,0.29517506599820464,1.1397506713867145,-0.09989950031092931,2.3794008430843583,0.5199255855378908,1.7595757572355382,-1.632447799996335,93.59758650527057,20.479653692950976,0.6198250858488226,1,-0.7150001525878871,-1.3250007629394496,-2.0800008773803675,-3.817501068115231,2.2199993133544957,0,0.06777931903035439,-2.359988606828801,24.270000457763672,1.0307639940373932,24.01499938964844,1.2580708673528802,23.56999969482422,0.06777931903035439
3847,2015-01-13,25.13500022888184,25.13500022888184,24.46999931335449,24.46999931335449,782463.0,0.023203732238229025,1.0,2.5576935773759932,82.23937825869231,61.657715306647134,-1.3158321071682266,-1.7567478959612295,-2.436405267916694,-3.931695431761476,8.792518194361762,0.6650009155273509,0.3507071453608894,1.6065003395080595,0.164038126074459,3.04896255294166,0.8852692327912592,2.3277314462248597,-1.9939538137526398,100.0,22.475585422477224,0.721231106716801,1,-1.052499771118164,-1.6625003814697266,-2.566250324249271,-4.387500762939457,1.5799999237060511,1,0.05569920850534049,-1.0444367209056886,24.565000534057614,-2.359988606828801,24.270000457763672,1.0307639940373932,24.01499938964844,0.05569920850534049
3848,2015-01-14,24.790000915527344,25.270000457763672,24.614999771118164,24.78000068664551,660377.0,-0.01372585280337768,-2.852921872107439,0.015037917464973903,69.46904273078205,64.16085092984397,-0.918492976108805,-1.3489910674845547,-1.9976762126745022,-3.541676501221758,10.042565298413358,0.6550006866455078,0.3914488963863221,1.177750968933104,-0.35528406181461136,2.7107859996808195,0.41123345355924457,1.9442684843069635,-1.3698009664727735,68.62749497918746,-5.803828455392463,0.7665175153738579,1,-0.6400003433227539,-1.2500009536743164,-2.1437516212463343,-4.042501449584961,2.1649990081787074,2,0.0701895807526296,1.0,25.13500022888184,-1.0444367209056886,24.565000534057614,-2.359988606828801,24.270000457763672,0.0701895807526296
3849,2015-01-15,25.114999771118164,25.114999771118164,24.56999969482422,25.0,618972.0,0.013110078402104985,8.478281060819665,11.499713904257376,71.16992191028129,66.84248918506356,-1.1408551984599349,-1.6262345828483724,-2.2316181739114285,-3.8206660321145947,11.023802669408425,0.5450000762939453,0.41368960211568506,1.4194998741149902,-0.25109750273283993,3.0900972509628204,0.5842011856910752,2.2547985625389053,-1.3988317406701363,88.68608819741742,15.943341188480488,0.8352986884239152,1,-0.9649991989135742,-1.5749998092651367,-2.395000457763672,-4.367500305175781,1.8000011444091797,3,0.06709135900053265,-2.852921872107439,24.790000915527344,1.0,25.13500022888184,-1.0444367209056886,24.565000534057614,0.06709135900053265
3850,2015-01-16,25.43000030517578,25.54999923706055,24.899999618530273,24.959999084472656,637927.0,0.012542326773972823,-1.2033879675427657,4.086975270761116,72.58278272846368,69.0906869616723,-1.3212388353603508,-1.8406798027114633,-2.452603115208696,-4.086480234931713,12.285813287034285,0.649999618530277,0.4551076237959144,1.6107503890991204,-0.19045530007312195,3.4119560782713627,0.7101475445129992,2.5113532336852415,-1.4652190863572514,91.04485684923098,20.512933181334347,0.9006028445861207,1,-1.1400003433227504,-1.7500009536743129,-2.592500686645508,-4.565000534057617,1.4200000762939489,4,0.05446324074954667,8.478281060819665,25.114999771118164,-2.852921872107439,24.790000915527344,1.0,25.13500022888184,0.05446324074954667
3851,2015-01-19,25.834999084472656,25.989999771118164,25.43000030517578,25.51000022888184,631121.0,0.015926023375408604,-1.3092823237467506,0.6914851308356524,73.96225799455286,71.59762953972343,-1.481491803361635,-2.046185019143863,-2.7687086165083166,-4.4420728796521765,12.721175961721121,0.5599994659423828,0.5666834387355166,1.8224991798400865,0.02734605946644919,3.6176523002137237,0.9249226196532696,2.7200757400269033,-1.5848786223705638,89.80258947595614,21.850972478938274,0.8975765601868184,1,-1.1899995803833008,-1.9349994659423828,-2.8299989700317383,-4.969999313354492,1.0600013732910156,0,0.03619126790884897,-1.2033879675427657,25.43000030517578,8.478281060819665,25.114999771118164,-2.852921872107439,24.790000915527344,0.03619126790884897
3852,2015-01-20,25.84499931335449,26.0,25.684999465942386,25.809999465942386,545215.0,0.0003870806749066702,-1.210531247072081,0.10769221740327639,75.73812460794048,74.30794575938879,-1.2103994092806794,-1.884223033045,-2.690123221672831,-4.407216724996626,13.022472234597002,0.31500053405761363,0.6906001043582819,1.661999416351314,-0.1499708080740838,3.473969640776712,0.7560143041386134,2.567984528564015,-1.2469029894491825,89.16079345686168,22.806669746565888,0.9059851122126993,1,-0.9749994277954066,-1.9399995803832972,-2.791249275207516,-4.957499504089352,0.3250007629394567,1,0.03637069293988748,-1.3092823237467506,25.834999084472656,-1.2033879675427657,25.43000030517578,8.478281060819665,25.114999771118164,0.03637069293988748
3853,2015-01-21,25.46999931335449,25.47500038146973,24.25,25.06999969482422,882514.0,-0.014509576705859395,4.975586041989317,11.428610354225652,71.51515683961658,75.3631709912994,-0.6007127369604106,-1.3550208054998656,-2.244542874428465,-3.9920394712863647,12.917433141659298,1.5949993133544886,0.818650368679144,1.1449994087219189,-0.5983577648808058,2.8883565823246435,0.2733208219205565,2.016677995523281,0.5300006866455114,69.71424647739936,1.900482479164694,0.8716785868013617,1,-0.5199995040893519,-1.5649995803832972,-2.5237493515014613,-4.582499504089352,1.1450004577636754,2,0.04888107078120818,-1.210531247072081,25.84499931335449,-1.3092823237467506,25.834999084472656,-1.2033879675427657,25.43000030517578,0.04888107078120818
3854,2015-01-22,25.795000076293945,25.88500022888184,25.309999465942386,25.5,504809.0,0.012760140231690142,1.4210538996213051,0.7375008940705309,73.76127548394682,74.53109084944693,-0.7226631377379995,-1.5778021627093182,-2.4895406363113395,-4.2798343873792035,13.756041109322043,0.5750007629394531,0.9800068967425766,1.3537501335144029,-0.4582705867858259,3.1657708538146316,0.4477397733642867,2.259760493664519,0.2049999237060547,88.2857186453683,17.053966046120877,0.9060103601501148,1,-0.6900005340576172,-1.890000343322754,-2.817500114440918,-4.907500267028809,0.8700008392333984,3,0.044969949369302986,4.975586041989317,25.46999931335449,-1.210531247072081,25.84499931335449,-1.3092823237467506,25.834999084472656,0.044969949369302986
3855,2015-01-23,26.104999542236328,26.45499992370605,25.915000915527344,25.940000534057614,760332.0,0.012017812173890086,-4.023287586164035,0.5593185271393131,82.50862257800694,74.77184034803145,-0.8325455994481104,-1.7814531912192422,-2.7141242291944714,-4.545338170879603,14.485510164862795,0.6599998474121058,1.1431422455113882,1.5382495880126967,-0.3720084946187079,3.4485076706441014,0.5831205466969926,2.493378629328401,-1.8549995422363281,84.12696627755614,5.733135815939107,0.9551290413157025,1,-0.7524995803833008,-1.9724998474121094,-3.1037497520446777,-5.217499732971191,0.6650009155273438,4,0.031028591744676426,1.4210538996213051,25.795000076293945,4.975586041989317,25.46999931335449,-1.210531247072081,25.84499931335449,0.031028591744676426
3856,2015-01-26,26.36000061035156,26.5049991607666,25.85000038146973,25.899999618530273,564173.0,0.00976828471889668,-1.3392835855463878,2.7879015570993437,84.2105395245765,74.99085826646302,-0.9008870368023913,-1.927762324051006,-2.8889789376148975,-4.752950988429465,15.136040284456003,0.6549987792968714,1.23734666619643,1.6615006446838336,-0.3642910777579509,3.687292367125618,0.6486047834629431,2.674396505904724,-2.0659006118774386,93.5699066794442,7.840987483079061,1.012895861220892,1,-0.9825010299682582,-2.2025012969970668,-3.3587508201599086,-5.472500801086422,0.07999992370605469,0,0.01858876175161206,-4.023287586164035,26.104999542236328,1.4210538996213051,25.795000076293945,4.975586041989317,25.46999931335449,0.01858876175161206
3857,2015-01-27,26.274999618530273,26.420000076293945,26.10000038146973,26.35000038146973,399183.0,-0.003224620252395005,1.9767392345770682,-0.1630447852786264,81.34414355636711,76.31031391375025,-0.7120510602607979,-1.7476764065748753,-2.731065116967436,-4.6225708213746195,15.554337367069767,0.3199996948242152,1.2457472232744138,1.4592496871948235,-0.6490302715546719,3.567529645944319,0.4051097078200776,2.5133896665695694,-1.8924636535644552,89.80045996300335,2.0116850259956465,1.0541399793747468,1,-0.8975000381469727,-2.1175003051757812,-3.3637499809265137,-5.387499809265137,-0.020000457763671875,1,0.023596606973731227,-1.3392835855463878,26.36000061035156,-4.023287586164035,26.104999542236328,1.4210538996213051,25.795000076293945,0.023596606973731227
3858,2015-01-28,26.4950008392334,26.59000015258789,26.190000534057614,26.354999542236328,511262.0,0.008373024696372244,1.4242406727740584,-1.8666649712628178,80.31785086220042,77.32675046396349,-0.7428862735208952,-1.8536085800192694,-2.8703864173092697,-4.792019932717004,16.205482190310985,0.399999618530277,1.2573768267103098,1.5465008735656731,-0.6361269667778906,3.729128713909237,0.45518695339389126,2.637814793737455,-2.027566346435549,92.57818262555337,5.43106749214607,1.091313920171782,1,-1.0750007629394531,-2.142500877380371,-3.6125011444091797,-5.607501029968262,-0.1900005340576172,2,-0.012266493777882692,1.9767392345770682,26.274999618530273,-1.3392835855463878,26.36000061035156,-4.023287586164035,26.104999542236328,-0.012266493777882692
3859,2015-01-29,26.540000915527344,26.70000076293945,26.364999771118164,26.364999771118164,420829.0,0.0016984364924914619,-2.8285577268912196,1.2499965940518523,79.25257516573774,78.0678385125495,-0.6308312446125441,-1.7650341481982181,-2.817529585010245,-4.786491356657397,16.936917572376302,0.3350009918212855,1.21063633059914,1.4492508888244622,-0.7600722331419156,3.65857401079084,0.3445893278412733,2.553912449807651,-1.9452124831420932,81.17649698751275,-6.267314800383147,1.1046615609831891,1,-1.0650005340576172,-1.7250003814697266,-3.657501220703125,-5.652501106262207,-0.3500003814697301,3,0.002825879917243812,1.4242406727740584,26.4950008392334,1.9767392345770682,26.274999618530273,-1.3392835855463878,26.36000061035156,0.002825879917243812
3860,2015-01-30,26.459999084472656,26.684999465942386,26.25,26.665000915527344,618835.0,-0.003014386898829491,2.55103152977805,-1.1714313740449696,75.85262061173545,78.27787880334755,-0.43511629094679094,-1.5457270588834042,-2.64406332520484,-4.66094276351042,17.928189145828135,0.43499946594238637,1.2683243652946246,1.2304990768432624,-0.9555304082444138,3.4165285619309387,0.13748433429942608,2.3235138193870988,-1.6967936656430709,71.76452108741282,-14.285339620238261,1.0930147425438372,1,-0.9849987030029297,-1.5949983596801758,-3.5774993896484375,-5.5724992752075195,-0.6399993896484375,4,0.00774761293075743,-2.8285577268912196,26.540000915527344,1.4242406727740584,26.4950008392334,1.9767392345770682,26.274999618530273,0.00774761293075743
3861,2015-02-02,26.03499984741211,26.649999618530273,24.959999084472656,26.440000534057614,678879.0,-0.01606195206975447,3.0969766748278182,1.975595459620377,62.784076900777265,76.8385401692183,0.023732248786267007,-0.9525871847531171,-2.1490822408849652,-4.192086364179698,18.96121522262215,1.6900005340576172,1.2876874877100377,0.6677498817443848,-1.3410583374179552,2.6765581009067247,-0.3366542278367852,1.6721539913255548,-1.1168508010537366,61.781593445742686,-21.57406513055699,1.0044041095811693,2,-0.5599994659423828,-1.169999122619629,-3.205000400543213,-5.147500038146973,-0.10499954223632812,0,0.028231250803123054,2.55103152977805,26.459999084472656,-2.8285577268912196,26.540000915527344,1.4242406727740584,26.4950008392334,0.028231250803123054
3862,2015-02-03,26.649999618530273,26.85000038146973,26.184999465942386,26.184999465942386,658254.0,0.023622038591227135,-1.8602180529463836,-1.1481465783165452,74.53822318780631,77.17443643012827,-0.5197242615203237,-1.3692202820543287,-2.700340415260314,-4.759047857645612,19.745922856398423,0.8150005340576207,1.2929825499790724,1.112249660491944,-0.7061691451432992,2.9306684661271873,0.2030402576743242,2.021459063309564,-1.6900005340576172,89.4179563126635,4.025815999844411,0.9092094028176212,2,-0.744999885559082,-1.7099990844726527,-3.8249998092651367,-5.762499809265137,0.14500045776367188,1,-0.007879890712142568,3.0969766748278182,26.03499984741211,2.55103152977805,26.459999084472656,-2.8285577268912196,26.540000915527344,-0.007879890712142568
3863,2015-02-04,26.809999465942386,26.809999465942386,26.40999984741211,26.614999771118164,322076.0,0.006003746705529389,3.1025666105871554,0.4193540448083326,73.37928153278065,77.13199265777648,-0.5248492508659766,-1.3428926151993998,-2.800034011446062,-4.870469540068147,20.747123326205916,0.399999618530277,1.2634649674789742,1.110249519348148,-0.5395205323421877,2.760019571038484,0.285364493502982,1.9351345451933142,-1.8500003814697301,97.88355089539361,12.374853662921964,0.8248850258451674,2,-0.904999732971195,-1.8699989318847656,-3.8949999809265172,-5.92249965667725,-0.02499961853027699,2,-0.020701242679277976,-1.8602180529463836,26.649999618530273,3.0969766748278182,26.03499984741211,2.55103152977805,26.459999084472656,-0.020701242679277976
3864,2015-02-05,26.57500076293945,26.88999938964844,26.4950008392334,26.559999465942386,374598.0,-0.008765337847226107,-4.4483103353021365,0.07692984858558757,66.1495037668096,75.31431278986567,-0.187264742549484,-0.955247449365686,-2.5078282498759954,-4.5867281602044905,21.213166048649924,0.3949985504150426,1.223326526528016,0.7472507476806598,-0.7415332854522241,2.2360347808135437,0.002858731114219637,1.4916427642471,-1.4260015487670863,83.67883021239723,-1.0829182742902503,0.7443920165664412,2,-0.6500015258789027,-1.6150007247924734,-3.6600012779235804,-5.687500953674313,0.39499855041503906,3,-0.010159941674967032,3.1025666105871554,26.809999465942386,-1.8602180529463836,26.649999618530273,3.0969766748278182,26.03499984741211,-0.010159941674967032
3865,2015-02-06,26.649999618530273,26.649999618530273,26.34499931335449,26.565000534057614,372968.0,0.0028221581726317613,6.176555066870203,5.6661157024822595,62.67496130428151,72.92147076538845,-0.19760569313623932,-0.8883465464666394,-2.5248586143820866,-4.612292876450866,21.001206202356148,0.3050003051757848,1.231508220682997,0.7032496452331536,-0.634034400346625,2.040533690812932,0.03460762244326432,1.3718916680230429,-1.2920803833007817,87.56478066482438,3.2985343535555387,0.6686420227898894,2,-0.7250003814697266,-1.6899995803832972,-3.7350001335144043,-5.762499809265137,0.6650009155273402,4,-0.01726075388582049,-4.4483103353021365,26.57500076293945,3.1025666105871554,26.809999465942386,-1.8602180529463836,26.649999618530273,-0.01726075388582049
3866,2015-02-09,26.229999542236328,26.57999992370605,26.149999618530273,26.5,374516.0,-0.01575985299459104,1.0000000000000164,-3.1765101875952357,55.31034519045856,70.02882650250972,0.22575500158960793,-0.35543665962816107,-2.055894524881321,-4.146794969210884,20.67516075933033,0.5,1.1888468008516995,0.19999961853027415,-0.9722181319234515,1.3722173689839998,-0.3861092566965887,0.786108493757137,-0.6882306884765619,10.810803844597382,-69.82752212306568,0.5861088752268624,2,-0.30500030517578125,-1.269999504089352,-3.315000057220459,-5.342499732971191,0.725000381469723,0,-0.015630951375043556,6.176555066870203,26.649999618530273,-4.4483103353021365,26.57500076293945,3.1025666105871554,26.809999465942386,-0.015630951375043556
3867,2015-02-10,26.53499984741211,26.53499984741211,25.79999923706055,26.170000076293945,487101.0,0.011627918814282046,3.0274031301439464,-1.3518487121886436,64.97890114253063,68.32449875587973,-0.04300854727487291,-0.5799068785536328,-2.304798123545112,-4.406217547311446,19.878096907327862,0.735000610351559,1.0862335476043654,0.434999942779541,-0.6778862226184508,1.5478861081775328,-0.1214431399194531,0.9914430254785351,-0.8314433293457029,67.43123921648197,-13.986256541918948,0.5564430826989953,2,-0.6100006103515625,-1.5749998092651332,-3.543750286102295,-5.289999961853027,0.26499938964844105,1,-0.02280005825194431,1.0000000000000164,26.229999542236328,6.176555066870203,26.649999618530273,-4.4483103353021365,26.57500076293945,-0.02280005825194431
3868,2015-02-11,26.53000068664551,26.649999618530273,26.45000076293945,26.57999992370605,259743.0,-0.00018839874864684525,1.1052663280262185,-0.13698429702399223,61.36013093783759,66.33644939722416,-0.036344570687464994,-0.46153042370373143,-2.239379949976044,-4.354967487318255,18.801274985641175,0.19999885559082387,0.9428903494855518,0.3430007934570334,-0.5973656012377013,1.283367188151768,-0.12718240389033397,0.8131839908044007,-0.7300014495849609,66.97260067824608,-13.015295931979054,0.4701831973473677,2,-0.6050014495849645,-1.4350013732910156,-3.3350009918212926,-5.002500534057621,0.4200000762939382,2,0.009988668782124455,3.0274031301439464,26.53499984741211,1.0000000000000164,26.229999542236328,6.176555066870203,26.649999618530273,0.009988668782124455
3869,2015-02-12,26.79999923706055,26.8799991607666,26.51499938964844,26.625,401780.0,0.010177103031548285,1.1791090664783772,-3.50003814755531,60.87636559011407,64.67242106148846,-0.29679502296854565,-0.6311815357982447,-2.4571492027242847,-4.577633612694765,17.634995668938586,0.3649997711181605,0.8345909200344579,0.5287493705749533,-0.3028622943827983,1.360361035532705,0.11294353809607927,0.9445552030538273,-1.0,92.59259913356946,12.58595183170739,0.4158058324788752,2,-0.8750000000000036,-1.4849996566772496,-3.5799994468689,-5.269999504089359,0.3250007629394496,3,-0.0005596787341582976,1.1052663280262185,26.53000068664551,3.0274031301439464,26.53499984741211,1.0000000000000164,26.229999542236328,-0.0005596787341582976
3870,2015-02-13,26.815000534057614,26.95000076293945,26.68000030517578,26.899999618530273,338441.0,0.0005597499038849651,1.9189022001361646,-0.4857111716621358,57.698814474678734,64.10739190303306,-0.2862454236906906,-0.566127609358194,-2.424150479744064,-4.549684532292204,15.828416187694708,0.2700004577636683,0.7211840432938921,0.47450065612792613,-0.290117996469764,1.2391193087256163,0.09219132982908107,0.8568099824267712,-0.8842012786865148,88.2608652385343,9.558033611022694,0.3823093262988448,2,-0.44000053405761363,-1.3900003433227504,-3.5675005912780726,-4.915000915527344,0.5900001525878977,4,0.005780301182541914,1.1791090664783772,26.79999923706055,1.1052663280262185,26.53000068664551,3.0274031301439464,26.53499984741211,0.005780301182541914
3871,2015-02-16,26.770000457763672,26.915000915527344,26.670000076293945,26.82999992370605,247522.0,-0.0016781680178147296,1.130428653171569,0.7058836729197743,58.490583321719114,62.324320806801154,-0.14083109360121782,-0.47167080545339246,-2.3235912498653484,-4.462597584326986,13.454938010152492,0.24500083923339844,0.6125481052390249,0.3827505111694336,-0.36590109299925544,1.1314021153381226,0.0084247090850873,0.7570763132537799,-0.6965129913330053,84.34782031804603,6.757586867484832,0.37432580208434457,2,-0.3950004577636719,-1.1900005340576172,-3.2950000762939418,-4.597499847412109,0.7700004577636719,0,0.02035861288660845,1.9189022001361646,26.815000534057614,1.1791090664783772,26.79999923706055,1.1052663280262185,26.53000068664551,0.02035861288660845
3872,2015-02-17,26.78499984741211,26.84499931335449,26.45000076293945,26.76000022888184,309441.0,0.0005603059167706981,4.448310335302355,-0.4166640175477291,55.35054077964892,60.32112738978652,-0.15049276828422364,-0.4349363449709003,-2.2846131001380563,-4.437789846195887,11.068928834640277,0.39499855041503906,0.5304847988246841,0.3507498741149888,-0.3721486046226907,1.0736483528526684,-0.01069936525384918,0.7121991134838268,-0.5888005194702117,66.99981689453196,-8.335379232799994,0.3614492393688394,2,-0.4099998474121094,-1.1849994659423828,-3.239999771118164,-4.502499580383301,0.764999389648441,1,0.006346838800163956,1.130428653171569,26.770000457763672,1.9189022001361646,26.815000534057614,1.1791090664783772,26.79999923706055,0.006346838800163956
3873,2015-02-18,26.71500015258789,27.0,26.54999923706055,26.79999923706055,402215.0,-0.0026133916454355033,-1.168673591322752,-3.400015259022522,53.199258539143585,58.88221125337918,-0.10659552918719228,-0.2813045780716692,-2.1590468837060754,-4.3179266482843275,11.228454676741142,0.4500007629394496,0.5413956952569379,0.21850013732910156,-0.3534412423784268,0.7904415170366299,-0.06747055252466438,0.5044708271828675,-0.41326862374633677,48.18177404476414,-25.32337954042727,0.2859706898537646,2,-0.3150005340576172,-1.0900001525878906,-2.9374999999999964,-4.199999809265137,0.8549995422363281,2,0.003181698820406975,4.448310335302355,26.78499984741211,1.130428653171569,26.770000457763672,1.9189022001361646,26.815000534057614,0.003181698820406975
3874,2015-02-19,26.95499992370605,27.11000061035156,26.834999084472656,26.95000076293945,688767.0,0.008983708394061596,-1.3404134438231379,-0.05881428956107823,58.54925283846271,58.42379920162154,-0.3207545843020583,-0.4531789363031393,-2.3366442357860215,-4.511110912799133,10.806794587233776,0.3950004577636683,0.45353173465458596,0.400499916076658,-0.10309672557260185,0.9040965577259179,0.14870159525202808,0.652298236901288,-0.5415454394791475,76.51504204837731,2.6744701096580172,0.25179832082463005,2,-0.49999999999999645,-1.2749996185302699,-3.1099996566772425,-4.227499961853024,0.6299991607666051,3,-0.00018546320833801033,-1.168673591322752,26.71500015258789,4.448310335302355,26.78499984741211,1.130428653171569,26.770000457763672,-0.00018546320833801033
3875,2015-02-20,26.915000915527344,27.09499931335449,26.790000915527344,27.0,514271.0,-0.0014839179481328513,1.2181886279460425,-17.00267073636017,67.52994011976052,59.781531971543984,-0.26732397936472196,-0.36826644853545787,-2.250023507528283,-4.420221597990121,9.745248308200672,0.3049983978271449,0.3593910272328138,0.3200008392333977,-0.1611711112117078,0.8011727896785032,0.07941486401084674,0.5605868144559487,-0.3761681285980032,70.45458486258471,-4.708483259612336,0.24058597522255187,2,-0.46000099182128906,-1.2350006103515625,-3.070000648498535,-4.152501106262207,1.4849987030029297,4,0.007802306421305305,-1.3404134438231379,26.95499992370605,-1.168673591322752,26.71500015258789,4.448310335302355,26.78499984741211,0.007802306421305305
3876,2015-02-23,26.85000038146973,27.18000030517578,26.75,27.149999618530273,899168.0,-0.002415029977580807,1.3888865341414827,3.529440804236562,55.10207259230726,58.684106577074715,-0.11748200229060046,-0.2789774670802352,-2.1375505532243047,-4.301797017575293,8.674674269995942,0.43000030517578125,0.31276809360709734,0.23050031661987802,-0.25018910841433595,0.711189741654092,-0.009844395897228964,0.470845029136985,-0.2083573863243906,54.79450265200081,-17.798499717637974,0.24034471251710626,2,-0.03499984741211293,-1.1350002288818395,-2.8650007247924805,-3.947501182556156,1.2250003814697195,0,0.020670402133729837,1.2181886279460425,26.915000915527344,-1.3404134438231379,26.95499992370605,-1.168673591322752,26.71500015258789,0.020670402133729837
3877,2015-02-24,26.895000457763672,27.045000076293945,26.6299991607666,26.92499923706055,551945.0,0.0016759804713075699,2.0740756439056782,0.0999961852930461,52.303555533960626,57.677820421088384,-0.11850810584430249,-0.2900163439119332,-2.1042400227053193,-4.292489149995088,7.6275668743697524,0.41500091552734375,0.2813097849641508,0.24450035095214773,-0.22241469661509683,0.7114153985193923,0.011042827168523672,0.4779578747357718,0.2849998474121094,54.76200567965049,-14.02748318281413,0.233457523783623,2,-0.07999992370605469,-1.1800003051757812,-2.6225008964538574,-3.4650001525878906,1.3599987030029297,1,0.023982169428723,1.3888865341414827,26.85000038146973,1.2181886279460425,26.915000915527344,-1.3404134438231379,26.95499992370605,0.023982169428723
3878,2015-02-25,26.170000076293945,27.059999465942386,25.459999084472656,26.97500038146973,1580013.0,-0.026956697123254547,2.2820572009859372,26.83443540182807,41.32759793859064,55.505735126474676,0.614697967753326,0.4315111882277627,-1.3091897160364638,-3.514849427938252,6.953568211389956,1.6000003814697301,0.2913889407726913,-0.46424999237060405,-0.9745574074857082,0.04605742274450009,-0.7194036999281579,-0.2090962848130502,1.010000228881836,41.27909813523536,-24.568364694868222,0.2551537075575529,2,0.14999961853027344,-0.4549999237060547,-1.7825002670288086,-2.682499885559082,2.2700004577636683,2,0.052732103811366615,2.0740756439056782,26.895000457763672,1.3888865341414827,26.85000038146973,1.2181886279460425,26.915000915527344,0.052732103811366615
3879,2015-02-26,26.614999771118164,26.795000076293945,26.36000061035156,26.38999938964844,1086321.0,0.017004191575349603,-2.0526498952623284,-0.2795034735056287,49.35305225363454,54.57842821302531,0.1572308924111674,-0.007991414820143206,-1.6883240081603432,-3.9016128371158096,6.113920756533948,0.625,0.24816337169446,-0.023000240325927734,-0.5314905351768466,0.48549005452499117,-0.27724538775138896,0.2312449070995335,0.4962004852294939,67.15115505402672,3.8834530451413016,0.2542451474254601,2,-0.2950000762939453,-0.5450000762939453,-2.1875,-3.0124998092651367,2.1049995422363246,3,0.03588201885849318,2.2820572009859372,26.170000076293945,2.0740756439056782,26.895000457763672,1.3888865341414827,26.85000038146973,0.03588201885849318
3880,2015-02-27,26.665000915527344,26.80500030517578,26.55500030517578,26.670000076293945,683368.0,0.001878682879548288,-1.2222184546263721,-0.02221845462637258,59.31480821949152,54.67000875722225,0.09355276813563407,-0.04410832919288055,-1.6545629322819977,-3.883474267833389,5.4405911519463865,0.25,0.2268609625296243,0.016750812530517578,-0.4848497280719606,0.5183513531329957,-0.23404945777071973,0.2675510828317549,0.3949985504150426,70.05819627047072,0.14864450510410165,0.25080027030123875,2,-0.345001220703125,-0.595001220703125,-2.160001277923584,-3.0000009536743164,2.125,4,0.03450208653132236,-2.0526498952623284,26.614999771118164,2.2820572009859372,26.170000076293945,2.0740756439056782,26.895000457763672,0.03450208653132236
3881,2015-03-02,26.770000457763672,27.084999084472656,26.54999923706055,26.70000076293945,554358.0,0.003937728806721497,-1.8918696001814908,-14.00228920259514,55.50353150120524,54.68700772628407,-0.012791988333106019,-0.09614979553462533,-1.6410987828865267,-3.915758497060988,5.929175236095902,0.5349998474121058,0.18972123298516408,0.08500032424926829,-0.32714444186819236,0.49714509036672894,-0.12107205880946026,0.29107270730799684,-1.3100013732910156,80.61546912560095,9.963127030825035,0.20607238305872955,3,-0.4500007629394531,-0.7000007629394531,-2.027500629425049,-2.830000877380371,2.4149990081787145,0,0.06088902252124839,-1.2222184546263721,26.665000915527344,-2.0526498952623284,26.614999771118164,2.2820572009859372,26.170000076293945,0.06088902252124839
3882,2015-03-03,26.440000534057614,26.97500038146973,26.395000457763672,26.899999618530273,657190.0,-0.012327228915319455,-1.109093557314185,-6.57144414168909,48.1707279251449,54.12828210250643,0.2940452871367363,0.22905461285810347,-1.2090179690270269,-3.5098330137767064,6.798143339170708,0.5799999237060582,0.15624322367051846,-0.23449964523315714,-0.6608539582396631,0.1918546677733488,-0.4476768017364101,-0.021322488729904165,-0.9475014495849585,60.30778151292046,-10.363472218859755,0.21317715650325364,3,-0.12000083923339488,-0.3700008392333949,-1.6725010871887172,-2.4750013351440394,3.0499992370605504,1,0.06183813146205419,-1.8918696001814908,26.770000457763672,-1.2222184546263721,26.665000915527344,-2.0526498952623284,26.614999771118164,0.06183813146205419
3883,2015-03-04,26.2549991607666,26.65500068664551,25.95000076293945,26.6299991607666,809816.0,-0.00699702607996211,2.317622877248389,0.8152190138158596,38.52632339772786,51.90351216464701,0.4547559378305728,0.39035875477831183,-0.9282671356595209,-3.2486521958224976,7.924915274525795,0.7049999237060618,0.1164550131444706,-0.39175100326538015,-0.8518803402232038,0.0683783336924435,-0.6218156717442902,-0.1616863347864701,-0.7306500762939478,26.872145274642033,-39.33145545583503,0.23006466847891116,3,0.06500053405761719,-0.1849994659423828,-1.487499713897705,-2.2224998474121094,3.465000152587887,2,0.07617596891751721,-1.109093557314185,26.440000534057614,-1.8918696001814908,26.770000457763672,-1.2222184546263721,26.665000915527344,0.07617596891751721
3884,2015-03-05,26.30500030517578,26.53000068664551,26.2450008392334,26.399999618530273,409327.0,0.0019044428111769651,-1.6511830093771678,0.2533315022786458,39.41909009247864,48.78008438383792,0.3384473904105505,0.3363368797861206,-0.9070435145203462,-3.21869533608384,9.059524274229272,0.2849998474121129,0.0865700719237914,-0.32824983596801616,-0.8124562423856432,0.15595657044961087,-0.5703530391768297,-0.08614663275920265,-0.7494382207031265,31.277538962064927,-30.80846253926573,0.24210320320881282,3,0.0149993896484375,-0.2350006103515625,-1.418750286102295,-2.2300004959106445,3.489999771118164,3,0.08116328470301326,2.317622877248389,26.2549991607666,-1.109093557314185,26.440000534057614,-1.8918696001814908,26.770000457763672,0.08116328470301326
3885,2015-03-06,26.190000534057614,26.42499923706055,26.125,26.32999992370605,367865.0,-0.004371783683102315,-1.222212803232682,1.4736884373682415,38.306459986079325,46.91390520536814,0.37972261320144085,0.43754063607113736,-0.7247165250055012,-3.02167845817954,10.255850126378101,0.2999992370605504,0.06373672696307864,-0.42024965286255167,-0.9432521124278566,0.10275280670275322,-0.6817508826452041,-0.15874842307989923,-0.60384970958496,21.145385553871268,-36.549755803980446,0.2615012297826521,3,0.08249855041504262,-0.12000083923339488,-1.0450000762939418,-2.0600004196166957,3.3949985504150426,4,0.09660170781618937,-1.6511830093771678,26.30500030517578,2.317622877248389,26.2549991607666,-1.109093557314185,26.440000534057614,0.09660170781618937
3886,2015-03-09,25.81999969482422,26.114999771118164,25.684999465942386,26.10000038146973,567004.0,-0.014127561347402229,1.7742002965624366,2.000013623978227,32.98061436073938,44.76691174167689,0.6573838379013779,0.8171458967548233,-0.29449073223626954,-2.5697818467868245,11.418374782833386,0.5050010681152273,-0.010570052288823462,-0.7697504997253404,-1.380319736130442,-0.15918126332023874,-1.075035117927893,-0.4644658815227878,-0.2038719051515656,10.465126594630764,-44.150632477759174,0.3052846182025513,3,0.4524993896484375,0.25,-0.6499991416931152,-1.6899995803833008,3.7399997711181676,0,0.11502715940381991,-1.222212803232682,26.190000534057614,-1.6511830093771678,26.30500030517578,2.317622877248389,26.2549991607666,0.11502715940381991
3887,2015-03-10,25.93000030517578,26.0,25.7549991607666,25.809999465942386,680332.0,0.004260287050801725,-1.130428653171569,-0.4285733748407527,36.34784685503499,44.21360606572626,0.44265225940397457,0.6951362800528891,-0.3483552356364008,-2.5975333407349446,12.150801543006304,0.24500083923339844,-0.11068835868286797,-0.6294999122619629,-1.307693543643726,0.04869371911980025,-0.9685967279528462,-0.29040309657107954,-0.28449508960712677,25.257786691835406,-28.925461114733928,0.3390968156908818,3,0.4549989700317383,0.3899993896484375,-0.7599997520446777,-1.765000343322754,2.940000534057617,1,0.12553023997137736,1.7742002965624366,25.81999969482422,-1.222212803232682,26.190000534057614,-1.6511830093771678,26.30500030517578,0.12553023997137736
3888,2015-03-11,26.795000076293945,26.85000038146973,25.90999984741211,25.90999984741211,743717.0,0.033359034359344175,-1.1242944428280557,7.37495032981028,47.71429038533854,44.03152141369337,-0.362487286214332,-0.15704420991914247,-1.1431087041510537,-3.3657967797759625,12.466985835231814,0.9400005340576207,-0.14877351167487518,0.22224988937377788,-0.4638259212601632,0.908325700007719,-0.12078801594319089,0.5652877946907466,-1.1207049833472098,95.27894747182334,42.10621001059293,0.3430379053169704,3,-0.4100008010864258,-0.47500038146972656,-1.372499942779541,-2.5550003051757812,2.5499992370605433,2,0.10057845445608105,-1.130428653171569,25.93000030517578,1.7742002965624366,25.81999969482422,-1.222212803232682,26.190000534057614,0.10057845445608105
3889,2015-03-12,26.78499984741211,26.90500068664551,26.649999618530273,26.82999992370605,356852.0,-0.0003732124968599537,1.615374081790291,-0.050847530684593883,48.12678848029057,42.788408109337716,-0.3641285962885412,-0.15623559430720846,-1.0568555362950924,-3.255262191667949,13.149263915984106,0.2550010681152379,-0.1870226401310937,0.21299962997436594,-0.4720622763647384,0.8980615363134703,-0.12953132319518446,0.5555305831439163,-1.0824906746348546,90.16387547839979,37.5588067788684,0.34253095316955146,3,-0.40000057220458984,-0.4650001525878906,-1.362499713897705,-2.454999923706051,2.760000228881836,3,0.10957623605235711,-1.1242944428280557,26.795000076293945,-1.130428653171569,25.93000030517578,1.7742002965624366,25.81999969482422,0.10957623605235711
3890,2015-03-13,26.96999931335449,27.114999771118164,26.665000915527344,26.90500068664551,502532.0,0.00690683095001976,1.5352080893177593,-1.4444114779807131,51.671292469009515,42.36260377242707,-0.5602282348700776,-0.3468086085557225,-1.161557796299011,-3.3532786892824475,13.845841778332238,0.4499988555908203,-0.1355585613572714,0.3902491569518993,-0.3097319734854409,1.0902302873892395,0.040258591733230986,0.7402397221705677,-1.2398403423433244,89.86011001264424,35.98158219212333,0.34999056521866995,3,-0.5699996948242152,-0.6499996185302699,-1.5274996757507289,-2.619999885559075,2.4350013732910227,4,0.10474604504497065,1.615374081790291,26.78499984741211,-1.1242944428280557,26.795000076293945,-1.130428653171569,25.93000030517578,0.10474604504497065
3891,2015-03-16,27.315000534057614,27.565000534057614,26.93000030517578,27.09000015258789,729541.0,0.012792036688421105,-1.3302757430784122,3.461617465814045,55.39845147029905,43.165684166333094,-0.9161322993674617,-0.6839529293631692,-1.4075409936034369,-3.6057731444130816,14.418526757426612,0.6350002288818324,-0.12880328217896775,0.7080003738403278,-0.06208796088982638,1.478088708570482,0.3229562064752507,1.0930445412054048,-1.5294479310421707,86.18785578347708,31.081800517237568,0.38504416736507685,3,-0.6900005340576136,-0.8025007247924769,-1.8725008964538539,-2.9650011062622,2.1999988555908274,0,0.08310446663124549,1.5352080893177593,26.96999931335449,1.615374081790291,26.78499984741211,-1.1242944428280557,26.795000076293945,0.08310446663124549
3892,2015-03-17,26.95499992370605,27.45499992370605,26.774999618530273,27.38500022888184,615894.0,-0.013179593751158736,1.3859672605105178,-1.911109227313248,61.1347327389268,45.677729648688526,-0.5312647260428776,-0.327346554348356,-0.9493745148970518,-3.1630422519946606,14.62377735674098,0.6800003051757777,-0.16367680910902038,0.3394997596740694,-0.44252139377050526,1.121520913118644,-0.051510817048217916,0.7305103363963568,-1.0626804448280787,63.1419723705394,6.027194664331034,0.39101057672228756,3,-0.32999992370605113,-0.4425001144409144,-1.5125002861022914,-2.6050004959106374,2.6350002288818395,1,0.0966425356931766,-1.3302757430784122,27.315000534057614,1.5352080893177593,26.96999931335449,1.615374081790291,26.78499984741211,0.0966425356931766
3893,2015-03-18,26.79999923706055,27.11000061035156,26.54999923706055,27.01499938964844,505375.0,-0.00575035010514624,1.765421168137654,0.49999999999999173,52.859336998658726,47.17109041604187,-0.3250033600860043,-0.174603456456758,-0.7066236253692573,-2.9309612186940797,15.256263292674005,0.5600013732910085,-0.19993170514432634,0.18024911880493377,-0.604966181079913,0.9654644186897805,-0.2123585311374896,0.5728567687473571,-0.8073188948717984,24.630510398325466,-29.925284647496365,0.3926076499424233,3,-0.17499923706055043,-0.2874994277954137,-1.3574995994567907,-2.4499998092651367,3.29000091552734,2,0.07723886795154589,1.3859672605105178,26.95499992370605,-1.3302757430784122,27.315000534057614,1.5352080893177593,26.96999931335449,0.07723886795154589
3894,2015-03-19,26.95000076293945,26.95499992370605,26.6200008392334,26.795000076293945,491318.0,0.005597072020489868,3.060619371842873,-0.7209329146040536,54.272852678632674,48.94513404854779,-0.41782901427711394,-0.34256204409274105,-0.7796685634877036,-3.0045428553334226,16.125117362406435,0.3349990844726527,-0.1882139333255033,0.3305006027221644,-0.45426840462660323,1.115269610070932,-0.06188390095221763,0.7228851063965465,-0.8629812092385656,39.40896697002511,-12.641183538074628,0.3923845036743833,3,-0.3250007629394496,-0.43750095367431285,-1.44000148773193,-2.600001335144036,2.8149986267089915,3,0.08886821827881142,1.765421168137654,26.79999923706055,1.3859672605105178,26.95499992370605,-1.3302757430784122,27.315000534057614,0.08886821827881142
3895,2015-03-20,27.125,27.3700008392334,27.0,27.0,1659474.0,0.00649347800023814,-4.920013427734375,0.8064480403617978,55.21290563991569,51.415388635122945,-0.4986937777247107,-0.5280978690842559,-0.8823117325468246,-3.103244832565956,16.90317113335912,0.42000007629394887,-0.12651115484207764,0.49499988555908203,-0.31172850238683125,1.3017282735049953,0.09163569158612361,0.8983640795320404,-0.9493015874777129,56.65024908250076,7.874131388746427,0.4033641939729572,3,-0.4650001525878906,-0.6125001907348633,-1.5050005912780762,-2.7750005722045863,2.0699996948242188,4,0.08921659267443127,3.060619371842873,26.95000076293945,1.765421168137654,26.79999923706055,1.3859672605105178,26.95499992370605,0.08921659267443127
3896,2015-03-23,27.40500068664551,27.40500068664551,26.93000030517578,27.13999938964844,460413.0,0.010322605959281583,2.5848909937597884,2.1200103759765625,64.38149165145924,54.530238056947866,-0.592528671471392,-0.8056958744531677,-1.0947210825530398,-3.3015915397580393,17.844596480031633,0.4750003814697301,-0.05780960910224309,0.7472505569458043,-0.12672105395011712,1.6212221678417258,0.3102647514978436,1.184236362393765,-1.1459441468311056,94.47522661602963,45.2097473102401,0.4369858054479603,3,-0.6675004959106481,-0.8925008773803746,-1.5050005912780797,-3.0250005722045934,1.6599998474121023,0,0.07297938149567718,-4.920013427734375,27.125,3.060619371842873,26.95000076293945,1.765421168137654,26.79999923706055,0.07297938149567718
3897,2015-03-24,27.540000915527344,27.739999771118164,27.2549991607666,27.375,634230.0,0.004926116602785413,-1.3950494023679227,0.6226419168400066,69.44023315202502,56.94423169769081,-0.5309704803788797,-0.9379877987046328,-1.177543278588928,-3.3605090312217953,18.80094264895696,0.4850006103515625,0.03496301384157974,0.8500007629394517,-0.10470533573267105,1.8047068616115745,0.37264771360338855,1.3273538122755149,-1.2025877360583443,83.19338102237042,29.81078098141159,0.4773530493360619,3,-0.3950014114379883,-0.9400014877319336,-1.5625009536743164,-3.160000801086426,2.159999847412106,1,0.07171381294354173,2.5848909937597884,27.40500068664551,-4.920013427734375,27.125,3.060619371842873,26.95000076293945,0.07171381294354173
3898,2015-03-25,27.54999923706055,27.82500076293945,27.440000534057614,27.540000915527344,527370.0,0.00036304724766988983,-2.6666848319708114,0.06059555185649723,69.06581485475552,59.27079018374248,-0.472274211748541,-0.8846558849710568,-1.1230495272577095,-3.292875545697168,18.054231237066965,0.38500022888183594,0.19153465773388234,0.790999126434329,-0.20408682089945174,1.7860850737681098,0.2934561527674404,1.2885421001012176,-1.1003791302596184,77.17829516261585,20.13208366445818,0.49754297366688993,3,-0.3624992370605504,-0.9074993133544957,-1.5624990463256871,-3.1699991226196325,1.7450008392333949,2,0.07404722221491422,-1.3950494023679227,27.540000915527344,2.5848909937597884,27.40500068664551,-4.920013427734375,27.125,0.07404722221491422
3899,2015-03-26,27.56999969482422,27.63500022888184,26.959999084472656,27.43000030517578,591885.0,0.0007259694489125668,3.9999999999998948,14.002289202589454,71.76652155993267,61.50359341606727,-0.4126017525974426,-0.874265809589037,-1.0874731057189173,-3.238491223601187,16.97529871591062,0.6750011444091832,0.34407284359398815,0.7632495880126946,-0.29254287438225646,1.8190420504076457,0.2353533568152173,1.291145819210172,-0.9828415224094336,71.50827511838371,9.511030481564752,0.5278962311974764,3,-0.38249969482421875,-0.9274997711181641,-1.557499885559082,-3.1649999618530273,1.9150009155273402,3,0.0914037172890052,-2.6666848319708114,27.54999923706055,-1.3950494023679227,27.540000915527344,2.5848909937597884,27.40500068664551,0.0914037172890052
3900,2015-03-27,27.584999084472656,27.934999465942386,27.520000457763672,27.63999938964844,538315.0,0.0005440475086857521,-3.4865349719564884,-0.3928610354223687,81.34987315973217,64.38708471489316,-0.3701102643997487,-0.8609485790474309,-1.0557304093531172,-3.1795408143738726,16.015091440673796,0.4149990081787145,0.4037287876398814,0.7322490692138679,-0.37638432316331105,1.8408824615910468,0.17793237302527842,1.2865657654024574,-0.8740566530054039,65.17406231436524,-3.203608620665449,0.5543166961885893,3,-0.34249973297118785,-0.8874998092651367,-1.5174989700317383,-3.1249990463256836,2.495000839233395,4,0.07902847118102274,3.9999999999998948,27.56999969482422,-2.6666848319708114,27.54999923706055,-1.3950494023679227,27.540000915527344,0.07902847118102274
3901,2015-03-30,28.399999618530273,28.489999771118164,27.78499984741211,27.795000076293945,917277.0,0.029545062936629618,-1.255999755859375,-10.999930642252028,85.08519394525602,67.04824707115196,-1.1343022982210051,-1.6312051610783769,-1.8266110781194058,-3.920929613874627,15.898331134387615,0.9050006866455078,0.489283024681459,1.4657496452331529,0.16050822968071543,2.7709910607855903,0.8131289374569342,2.1183703530093716,-1.5421703429260063,94.11763972569098,19.44761649269998,0.6526207077762195,3,-0.880000114440918,-1.4250001907348633,-2.3324995040893555,-3.939999580383301,2.604999542236328,0,0.0279929608088878,-3.4865349719564884,27.584999084472656,3.9999999999998948,27.56999969482422,-2.6666848319708114,27.54999923706055,0.0279929608088878
3902,2015-03-31,28.07500076293945,28.6299991607666,27.92499923706055,28.489999771118164,596566.0,-0.011443621829444361,1.0287832174741032,-0.6859492928617876,71.47651114102278,69.11682197585908,-0.7081984342344612,-1.2410658291992043,-1.460681602876992,-3.524579250887168,15.61421638533495,0.7049999237060511,0.545369200888036,1.0590007781982393,-0.31869604465748935,2.436697601053968,0.3701523667703732,1.7478491896261055,-0.9886676179632374,66.76656452263157,-5.077772620433734,0.6888484114278649,3,-0.4500007629394496,-1.0300016403198207,-1.8100004196166957,-3.5800008773803675,3.4049987792968786,1,0.03526268011451017,-1.255999755859375,28.399999618530273,-3.4865349719564884,27.584999084472656,3.9999999999998948,27.56999969482422,0.03526268011451017
3903,2015-04-01,28.2549991607666,28.395000457763672,27.81999969482422,28.020000457763672,495048.0,0.006411340799133969,1.2330070479132178,-0.5662632882768969,73.33332525989904,71.23465226266646,-0.7376746178091089,-1.3318303720153821,-1.5847246628209142,-3.6391193088974774,14.638940179725314,0.5750007629394531,0.5661258542732241,1.13899917602539,-0.295297075301459,2.573295427352239,0.42185105036196546,1.8561473016888144,-0.921679453263927,77.54491120550139,7.686662415097231,0.717148125663425,4,-0.47499942779541016,-1.2100000381469727,-1.9899988174438477,-3.7599992752075195,2.840000152587887,2,0.051141449127321215,1.0287832174741032,28.07500076293945,-1.255999755859375,28.399999618530273,-3.4865349719564884,27.584999084472656,0.051141449127321215
3904,2015-04-02,28.440000534057614,28.56999969482422,28.17499923706055,28.22500038146973,407649.0,0.006547562512332128,-1.5079199767487261,0.9148993157855988,73.33334140676284,73.24803401453836,-0.7700740919821207,-1.4215662465967362,-1.7209446372076336,-3.7548463064830777,13.69797796437744,0.3950004577636683,0.600865400532264,1.2172505378723102,-0.27934721240750093,2.7138482881521213,0.46895166273240463,1.9655494130122158,-0.8992121140327107,82.88298660214863,14.912284392811557,0.748298875139906,4,-0.6600008010864222,-1.2825012207031214,-2.422500610351559,-3.9450006484985316,3.2449989318847727,3,0.030063274478931534,1.2330070479132178,28.2549991607666,1.0287832174741032,28.07500076293945,-1.255999755859375,28.399999618530273,0.030063274478931534
3905,2015-04-07,28.71999931335449,28.98500061035156,28.545000076293945,28.690000534057614,383457.0,0.009845245219372245,-1.7500059604702007,0.13952910700662266,72.77146185177955,74.18025292568505,-0.8940476043001162,-1.583491952052853,-1.9578963788736168,-3.9631594213446775,12.738872783028931,0.5450000762939453,0.7006150955015542,1.3707493782043407,-0.18483223915423608,2.9263309955629175,0.5929585695250523,2.148540186883629,-1.0049371748109124,77.91657262384241,11.744173962041955,0.777790808679289,4,-0.7474994659423793,-1.384999275207516,-2.52499961853027,-4.224999427795407,2.745000839233402,1,0.026636536047595083,-1.5079199767487261,28.440000534057614,1.2330070479132178,28.2549991607666,1.0287832174741032,28.07500076293945,0.026636536047595083
3906,2015-04-08,28.790000915527344,28.895000457763672,28.540000915527344,28.7450008392334,542167.0,0.0024373817495288996,1.7843192986917789,1.5000635808748728,82.82649269645871,75.6676150972888,-0.8347043796765767,-1.4962958506882487,-1.991370686331983,-3.965290343733429,11.179616241899655,0.3549995422363281,0.7964787830865703,1.2922509193420417,-0.2149475292705283,2.7994493679546117,0.5386516950357567,2.0458501436483267,-0.8463498520583315,83.26184192430887,16.016002351228494,0.7535992243062846,4,-0.8175010681152344,-1.455000877380371,-2.595001220703125,-4.295001029968262,2.784999847412106,2,0.044807188855731095,-1.7500059604702007,28.71999931335449,-1.5079199767487261,28.440000534057614,1.2330070479132178,28.2549991607666,0.044807188855731095
3907,2015-04-09,29.184999465942386,29.19499969482422,28.85000038146973,28.94499969482422,442686.0,0.01371999089454734,1.653838535744388,5.333319204848975,89.29162846205999,77.91492772032265,-1.086028225061284,-1.7232886565670213,-2.3417586554093255,-4.293344214899516,9.669118966161708,0.404998779296875,0.8964119605110064,1.524499511718755,0.02716540848685156,3.0218336149506584,0.775832460102805,2.273166563334705,-1.053905484034516,99.27271062677583,25.535999676170334,0.7486670516159509,4,-1.1075000762939489,-1.7449998855590856,-2.9899997711181676,-4.689999580383304,2.7900009155273438,3,0.06236079246628301,1.7843192986917789,28.790000915527344,-1.7500059604702007,28.71999931335449,-1.5079199767487261,28.440000534057614,0.06236079246628301
3908,2015-04-10,29.489999771118164,29.774999618530273,29.170000076293945,29.334999084472656,610235.0,0.01045058457279402,-1.4948501449195568,0.6458368102742515,89.81193762305841,79.91997394955882,-1.21463109123291,-1.914174910016861,-2.6047768574997505,-4.527110424876689,10.169117409275827,0.6049995422363281,0.9562212819975571,1.6947498321533203,0.04778304420347368,3.341716620103167,0.8712664381783952,2.5182332261282454,-1.1461246466270225,82.18751378357078,3.938853129770905,0.8234833939749236,4,-0.8424997329711914,-1.760000228881836,-3.2950000762939453,-4.994999885559082,2.8500003814697266,4,0.06748049462744055,1.653838535744388,29.184999465942386,1.7843192986917789,28.790000915527344,-1.7500059604702007,28.71999931335449,0.06748049462744055
3909,2015-04-13,29.71999931335449,29.71999931335449,29.2450008392334,29.604999542236328,522546.0,0.0077992385222593885,7.260859469590617,0.7419307204823495,89.98461776286894,80.87939001657404,-1.2377426025592868,-2.016399423636333,-2.790706810763048,-4.676390526600674,10.801015473064288,0.4749984741210902,1.001726052585692,1.7779994010925257,-0.007186239637345437,3.563185041822397,0.8854065807275902,2.6705922214574613,-1.08989929005552,95.54652931682841,13.964116070415443,0.892592820364936,4,-0.9399995803832972,-1.9899997711181605,-3.52499961853027,-5.224999427795407,2.6999988555908168,0,0.0462651423878786,-1.4948501449195568,29.489999771118164,1.653838535744388,29.184999465942386,1.7843192986917789,28.790000915527344,0.0462651423878786
3910,2015-04-14,29.795000076293945,30.0,29.6299991607666,29.6299991607666,500564.0,0.0025235788920678903,-3.484833772599066,1.4347934254391501,89.30923797584933,81.3487282421955,-1.0798443903611954,-1.9699047096350206,-2.817278757136055,-4.6721306600484525,11.96750636188518,0.37000083923339844,1.061430348212678,1.7117501258850112,-0.19267739657660599,3.6161776483466284,0.7595363646542026,2.6639638871158198,-0.9359201339487164,85.95890053040002,5.759184386660522,0.9522137612308094,4,-0.8850002288818359,-1.952500343322754,-3.6000003814697266,-5.147500038146973,2.4499988555908274,1,0.06343344134280438,7.260859469590617,29.71999931335449,-1.4948501449195568,29.489999771118164,1.653838535744388,29.184999465942386,0.06343344134280438
3911,2015-04-15,29.584999084472656,29.864999771118164,29.46999931335449,29.85000038146973,491015.0,-0.007048195713494021,1.6779685125917545,-1.6060595551856691,82.82503324850772,82.60967514302718,-0.7644658423487627,-1.6665672494896242,-2.5465895894616715,-4.393424657786426,13.480205432943377,0.3950004577636754,1.1176487249624714,1.3882492065429695,-0.5924422473882487,3.3689406604741876,0.3979034795773586,2.3785949335085803,-0.49773513059647456,63.912951896651414,-15.250939159761636,0.9903457269656096,4,-0.6749992370605469,-1.7424993515014648,-3.4137496948242188,-4.529998779296875,0.9600009918212891,2,0.0635457538040598,-3.484833772599066,29.795000076293945,7.260859469590617,29.71999931335449,-1.4948501449195568,29.489999771118164,0.0635457538040598
3912,2015-04-16,29.559999465942386,29.67499923706055,29.290000915527344,29.56999969482422,448528.0,-0.0008450099477403938,2.499995665103133,0.03773652806666379,82.10863846349315,83.58470994342652,-0.5662098234829713,-1.5140260375720977,-2.479767348207954,-4.30651279779077,15.034526342581767,0.3849983215332067,1.159848723744421,1.2329996109008832,-0.7464800591193672,3.2124792809211336,0.2432597758907562,2.22273944591101,-0.2901883028414396,46.98788259004223,-31.08763992599178,0.9897398350101259,4,-0.4724998474121129,-1.6824998855590856,-3.388750076293949,-4.454998970031742,0.7399997711181641,3,0.06816648624498955,1.6779685125917545,29.584999084472656,-3.484833772599066,29.795000076293945,7.260859469590617,29.71999931335449,0.06816648624498955
3913,2015-04-17,28.8700008392334,29.63999938964844,28.84000015258789,29.45000076293945,603619.0,-0.023342308497128705,-1.4999925494345132,57.9986648865356,67.10529023592409,82.89270425777775,0.24607884812714786,-0.6967177638218196,-1.7602597136777334,-3.5612589569361788,15.96288486458155,0.7999992370605504,1.0866879518333477,0.4395009040832534,-1.4164135522587138,2.2954153604252205,-0.488456324087732,1.3674581322542387,1.1299991607666016,2.5862664303307934,-73.16726953224152,0.927957228170984,4,0.39999961853027344,-0.9150009155273438,-2.5175013542175293,-3.765000343322754,1.764999389648441,4,0.10755107211554837,2.499995665103133,29.559999465942386,1.6779685125917545,29.584999084472656,-3.484833772599066,29.795000076293945,0.10755107211554837
3914,2015-04-20,29.34499931335449,29.34499931335449,28.959999084472656,29.020000457763672,348754.0,0.016453012134159062,1.3692405204439448,-0.5603429281751577,70.65729706979955,82.65779705977998,-0.09727478728186512,-1.0362165166020034,-2.1920453747455078,-3.9784775073639302,16.941413034680888,0.4749984741210902,1.1274297173931807,0.7947494506835895,-0.9655506517197487,2.5550495530869277,-0.0854006005180814,1.6748995018852604,0.6318006896972683,43.534416137486666,-32.17113249066484,0.8801500512016698,4,-0.07499885559081676,-1.0699996948242152,-2.9924998283386195,-4.239998817443844,1.2900009155273509,0,0.10206171100063455,-1.4999925494345132,28.8700008392334,2.499995665103133,29.559999465942386,1.6779685125917545,29.584999084472656,0.10206171100063455
3915,2015-04-21,29.545000076293945,29.989999771118164,29.434999465942386,29.54999923706055,687253.0,0.006815497277876448,-3.9333276819396827,-0.015382087292329446,65.70646793244262,80.75557208600043,-0.18767873485746733,-1.102127773820694,-2.3480361508869265,-4.119587459300426,18.42138661758072,0.6450004577636754,1.1561209114593716,0.8737502098083496,-0.8048450009790429,2.552345420595742,0.034452604414653365,1.7130478152020459,-0.7049999237060547,61.30436152727261,-11.573492044561682,0.8392976053936961,4,-0.125,-1.2700004577636719,-3.192500591278076,-4.439999580383301,0.39999961853027344,1,0.09730912456345453,1.3692405204439448,29.34499931335449,-1.4999925494345132,28.8700008392334,2.499995665103133,29.559999465942386,0.09730912456345453
3916,2015-04-22,29.40500068664551,29.86000061035156,29.18000030517578,29.57999992370605,448928.0,-0.0047385137683843,-1.1760009765624886,35.005723006459775,69.21966775723743,78.52535422990903,0.05445958841960419,-0.8480930659435302,-2.151206259668381,-3.9235480408281056,19.924670649019667,0.6800003051757777,1.1749192315469372,0.6337508201599142,-0.9635490210927102,2.2310506614125387,-0.16489910046639977,1.4324007407862283,-0.5420005416870168,49.13049751961698,-23.50748087389435,0.798649920626313,4,0.014999389648433947,-1.130001068115238,-3.0450010299682653,-4.300000190734867,0.6899986267089773,2,0.09658215197828812,-3.9333276819396827,29.545000076293945,1.3692405204439448,29.34499931335449,-1.4999925494345132,28.8700008392334,0.09658215197828812
3917,2015-04-23,29.51499938964844,29.70000076293945,29.125,29.5,339340.0,0.0037408162024932246,1.9870003765135218,-0.08571117166214912,68.5840879744112,76.16670426894822,-0.004253141963573626,-0.8459138078313835,-2.2117571205030906,-3.9750207777948923,20.905370064526075,0.5750007629394496,1.1852590731873924,0.6449995994567921,-0.8740825780051509,2.164081776918735,-0.11454148927418117,1.4045406881877653,-0.6294592521667539,58.695605301436125,-12.771374270732998,0.7595410887309723,4,-0.09499931335449574,-1.2399997711181676,-2.9462494850158727,-4.2174987792968786,0.8100013732910085,3,0.0348975337267583,-1.1760009765624886,29.40500068664551,-3.9333276819396827,29.545000076293945,1.3692405204439448,29.34499931335449,0.0348975337267583
3918,2015-04-24,29.59000015258789,29.96500015258789,29.489999771118164,29.665000915527344,420509.0,0.002541106708128682,-2.454529060896102,-5.000254323498307,67.53049870817719,73.67180215176025,-0.07104862528957412,-0.8013313322186306,-2.2352578559177374,-3.9888685607908663,21.92101638363199,0.47500038146972656,1.170189544278518,0.6180003166198738,-0.7983753039998902,2.0343759372396377,-0.09018749369001,1.3261881269297575,-0.682370822433473,61.16511146871302,-8.491912584564957,0.7081878103098825,4,-0.1700000762939453,-1.3150005340576172,-3.0212502479553223,-4.292499542236328,0.8899993896484375,4,0.023994561703662765,1.9870003765135218,29.51499938964844,-1.1760009765624886,29.40500068664551,-3.9333276819396827,29.545000076293945,0.023994561703662765
3919,2015-04-27,30.09000015258789,30.1299991607666,29.125,29.75,624229.0,0.016897600453586792,3.785731153496821,-4.533289252835563,69.57145122607169,71.47871473511829,-0.5733370667510584,-1.16245914256492,-2.685590157668905,-4.43041447682004,23.568168006181654,1.0049991607666016,1.106141346078104,0.9920002937316887,-0.34538676716429606,2.3293873546276735,0.32330676328369634,1.6606938241796811,-1.1607234136141997,96.0199958626632,26.275563308889218,0.6686935304479927,4,-0.6050004959106445,-1.7150001525878906,-3.5212502479553223,-4.792499542236328,0.375,0,0.01811233212131036,-2.454529060896102,29.59000015258789,1.9870003765135218,29.51499938964844,-1.1760009765624886,29.40500068664551,0.01811233212131036
3920,2015-04-28,29.76499938964844,30.239999771118164,29.4950008392334,30.10000038146973,512349.0,-0.010800955842185211,1.4227616557653402,-0.9852965925792951,62.98267892517913,69.27400869919289,-0.2827763926287439,-0.7017430202551473,-2.3141578040257436,-4.050970472586847,24.913156835072563,0.7449989318847656,1.000674762150851,0.5579995155334494,-0.6040283562095112,1.72002738727641,-0.02301442033802914,1.139013451404928,-0.7876937538030333,57.39906018156626,-10.196169008299215,0.5810139358714796,4,-0.2249994277954137,-1.1799993515014684,-3.1962494850158727,-4.332499504089359,0.37000083923339844,1,0.029228988982810566,3.785731153496821,30.09000015258789,-2.454529060896102,29.59000015258789,1.9870003765135218,29.51499938964844,0.029228988982810566
3921,2015-04-29,29.19499969482422,30.190000534057614,29.020000457763672,29.915000915527344,593439.0,-0.01914999853897037,-1.1869166541886746,2.149251012030495,50.12722942695551,65.72051880624426,0.25265329837883854,-0.07286599427905927,-1.7019419370261026,-3.4257765461387564,25.193999472634605,1.1700000762939418,0.8552358130332465,-0.05175018310546875,-1.150195018275852,1.0466946520649145,-0.6009726006906604,0.4974722344797229,1.0450000762939453,14.344207832328326,-47.20981279256803,0.5492224175851909,4,0.3450002670288086,-0.6099996566772461,-2.6087498664855957,-3.542499542236328,0.8150005340576207,2,0.025689330633319463,1.4227616557653402,29.76499938964844,3.785731153496821,30.09000015258789,-2.454529060896102,29.59000015258789,0.025689330633319463
3922,2015-04-30,29.065000534057614,29.21500015258789,28.5049991607666,29.149999618530273,871551.0,-0.004452788563983123,5.6046557016376575,0.11805408383843159,44.3408848478691,63.19114042979371,0.34090227040425347,0.14240551096002818,-1.5308503488114873,-3.242215795606981,25.13297015463457,0.7100009918212891,0.7052070136178159,-0.23124933242798207,-1.1873699891787375,0.7248713243227733,-0.7093096608033598,0.24681099594739564,1.1749992370605504,32.27672485818545,-25.56569909257515,0.478060328375378,4,0.3074989318847692,-0.4650011062622035,-2.4400005340576136,-3.3325004577636683,0.4399986267089879,3,0.03543776915090535,-1.1869166541886746,29.19499969482422,1.4227616557653402,29.76499938964844,3.785731153496821,30.09000015258789,0.03543776915090535
3923,2015-05-04,29.70000076293945,29.7450008392334,28.95000076293945,29.28000068664551,451404.0,0.02184759047699858,2.1176459588536605,-4.94123058971338,49.75963268848717,60.869177720759005,-0.1832519096228502,-0.3992583899566249,-2.1142755106309075,-3.8187795014202415,25.420407042483024,0.7950000762939489,0.6007142231286977,0.331500816345212,-0.5041145757271224,1.1671162084175464,-0.08630687969095518,0.7493085123813792,0.48999977111816406,68.8761488061209,15.150233302594543,0.41780769603616774,5,-0.32750129699706676,-1.1000013351440394,-2.8275012969970668,-3.7250013351440394,0.3549995422363317,0,0.021043770503194503,5.6046557016376575,29.065000534057614,-1.1869166541886746,29.19499969482422,1.4227616557653402,29.76499938964844,0.021043770503194503
3924,2015-05-05,29.295000076293945,30.23500061035156,29.295000076293945,29.57500076293945,998692.0,-0.013636386405446732,-5.714273063534964,-0.6666681804351507,44.4320686204043,58.50535557497697,0.23904909151184484,0.07703037531310031,-1.6690796278141633,-3.3556670459961992,25.69630225369195,0.9400005340576136,0.48532977834280544,-0.11624984741211009,-0.8305315266964612,0.5980318318722411,-0.4733906870542839,0.24089099223006372,-0.7900009155273438,45.53317796051185,-3.945475412318636,0.35714083964217475,5,0.0774993896484375,-0.6950006484985352,-2.380000114440918,-3.2574996948242188,0.9750003814697266,1,0.04045057050200551,2.1176459588536605,29.70000076293945,5.6046557016376575,29.065000534057614,-1.1869166541886746,29.19499969482422,0.04045057050200551
3925,2015-05-06,29.48500061035156,29.559999465942386,28.90999984741211,29.334999084472656,595511.0,0.0064857666346744836,3.3333418104598476,-0.5357184215366322,48.88144818622556,56.2455534004201,0.04430135708210159,-0.0555686499755339,-1.8145589201534946,-3.494084077131113,25.222498011170163,0.649999618530277,0.4690069959481704,0.035500621795652165,-0.6005716044433314,0.6715728480346357,-0.2825354913238378,0.35353673491514215,-0.9454014205932566,56.647435169494706,8.623064865539412,0.31803611311949137,5,-0.11250114440917613,-0.605000495910641,-2.5700006484985316,-3.4475002288818324,0.6099987030029297,2,0.0332372230608764,-5.714273063534964,29.295000076293945,2.1176459588536605,29.70000076293945,5.6046557016376575,29.065000534057614,0.0332372230608764
3926,2015-05-07,30.07999992370605,30.190000534057614,29.17499923706055,29.51499938964844,894052.0,0.020179728710794098,1.5859847849803366,3.76663191088962,55.15873766750801,54.753847810764185,-0.4971619602084587,-0.5786362408855652,-2.355109634136408,-4.033196959388892,24.999813458885576,1.0150012969970632,0.4047300348598384,0.5659999847412074,-0.04978854433241153,1.1817885138148263,0.2581057202043979,0.8738942492780168,-1.5064927055358837,91.04043024457039,41.113418117628946,0.3078942645368097,5,-0.7075004577636683,-1.0675001144409144,-3.110000610351559,-3.9875001907348597,-0.75,3,0.0018284675969177933,3.3333418104598476,29.48500061035156,-5.714273063534964,29.295000076293945,2.1176459588536605,29.70000076293945,0.0018284675969177933
3927,2015-05-08,31.0049991607666,31.065000534057614,30.11000061035156,30.18000030517578,1448339.0,0.030751304501552168,1.0211604329775126,1.4601735854407167,70.23695969580763,55.05456569827868,-1.328258334430327,-1.4338065951191652,-3.2152397966146893,-4.881833466927102,24.689817112811216,0.9850006103515625,0.3872537149301074,1.3999992370605483,0.5114289948038042,2.2885694793172924,0.955714115932178,1.8442843581889186,-2.3982620747528074,97.2157144235341,39.59433875421078,0.44428512112837143,5,-1.2199993133544922,-1.5624990463256836,-3.7574996948242188,-4.6349992752075195,-1.1999988555908203,4,-0.03209156454820428,1.5859847849803366,30.07999992370605,3.3333418104598476,29.48500061035156,-5.714273063534964,29.295000076293945,-0.03209156454820428
3928,2015-05-11,31.479999542236328,31.70000076293945,31.020000457763672,31.04999923706055,667540.0,0.015320122377903145,-1.7755235500194484,0.5212132141296539,70.23697045760827,55.128512279560525,-1.6840659138529581,-1.84676151448825,-3.595141592680548,-5.2776522882271735,23.901492096636247,0.695001602172848,0.38475615401450725,1.775499629974366,0.5568040643274124,2.9941951956213195,1.1661518471508892,2.3848474127978427,-2.77493191830078,92.11465417524643,31.360099794988372,0.6093477828234768,5,-1.3774995803833008,-1.7199993133544922,-4.144999980926514,-5.039999961853027,-1.9599990844726562,0,-0.06273825953586476,1.0211604329775126,31.0049991607666,1.5859847849803366,30.07999992370605,3.3333418104598476,29.48500061035156,-0.06273825953586476
3929,2015-05-12,31.09499931335449,31.290000915527344,30.670000076293945,31.290000915527344,503705.0,-0.01222999474206754,5.358930719798116,-0.45349177622825493,64.19413458757245,55.26311846427088,-1.2756642898159996,-1.4266111038491296,-3.1319016529206216,-4.8202544005455685,22.88170634563127,0.8099994659423828,0.37438790593585836,1.321749401092525,-0.04657702896799165,2.6900758311530417,0.6375861860622649,2.005912616122785,-2.2102357010787053,78.31536734565519,16.90206789161038,0.6841632150302588,5,-0.9924993515014613,-1.1574993133544886,-3.6824998855590785,-4.654999732971188,-1.1599998474121023,1,-0.03344586046451703,-1.7755235500194484,31.479999542236328,1.0211604329775126,31.0049991607666,1.5859847849803366,30.07999992370605,-0.03344586046451703
3930,2015-05-13,31.684999465942386,31.739999771118164,31.045000076293945,31.11000061035156,863606.0,0.01897411691964601,1.0291977713240352,-2.9486878527343157,69.2893302721086,57.39224078039901,-1.748549665561299,-1.9686931998259034,-3.636805040907916,-5.325787324880157,21.646497192774426,0.6949996948242188,0.3851032475014087,1.8172495841980023,0.20354412663320076,3.430955041762804,1.0103968554156033,2.6241023129804013,-2.631321624626782,97.85573903609401,33.4475295632824,0.8068527287824,5,-1.5625000000000036,-1.5625000000000036,-4.216249942779545,-5.244999885559086,-1.564998626708988,2,-0.04465832513898793,5.358930719798116,31.09499931335449,-1.7755235500194484,31.479999542236328,1.0211604329775126,31.0049991607666,-0.04465832513898793
3931,2015-05-14,31.46500015258789,31.59000015258789,31.209999084472656,31.45000076293945,322622.0,-0.006943327033695157,1.8679391950250475,0.02608594695902266,66.19601839418993,59.82058895221243,-1.3105014720078927,-1.6871272525957508,-3.335895830209715,-5.006014889325833,20.72495191871501,0.4750003814697301,0.34339987854155396,1.5032502174377456,-0.253766117535573,3.260266552411064,0.6247420499510881,2.381758384924403,-2.1964165568880816,83.12884907247815,17.254553389226643,0.878508167486659,5,-1.140000343322754,-1.3425006866455078,-3.8112502098083496,-4.492500305175781,-0.43000030517578125,3,-0.043540468221504924,1.0291977713240352,31.684999465942386,5.358930719798116,31.09499931335449,-1.7755235500194484,31.479999542236328,-0.043540468221504924
3932,2015-05-15,31.57500076293945,31.774999618530273,31.399999618530273,31.68000030517578,795408.0,0.0034959672594347957,1.5423886618734806,-7.00025432349807,66.39141627007672,61.66856490572238,-1.147709771290259,-1.7269716219576132,-3.351401628200957,-5.022014539444545,20.227511264930715,0.375,0.35681307403368123,1.5125007629394496,-0.3738445584068302,3.3988460842857293,0.5693281022663079,2.455673423612591,-2.1087038732061707,81.90054855714594,14.79315169890127,0.9431726606731404,5,-1.2325010299682582,-1.435001373291012,-3.9212508201599086,-4.60250091552734,-0.1650009155273402,4,-0.07110057909700596,1.8679391950250475,31.46500015258789,1.0291977713240352,31.684999465942386,5.358930719798116,31.09499931335449,-0.07110057909700596
3933,2015-05-18,31.97500038146973,31.97500038146973,31.4950008392334,31.7549991607666,696374.0,0.012668237810457006,3.3636079900123756,-2.095258855585794,65.82703822864801,64.0457837510828,-1.3310362560116644,-1.9841539784075515,-3.6443460658510247,-5.327846492287858,20.730234508031025,0.4799995422363317,0.493810515996163,1.7572504043579151,-0.22453353637576257,3.7390343450915964,0.7663584339910763,2.748142374724754,-2.2778332188567525,100.0,35.04001576356316,0.9908919703668404,5,-1.5325002670288121,-1.735000610351566,-4.216250896453861,-4.897500991821293,-0.8999996185302805,0,-0.0678655215138485,1.5423886618734806,31.57500076293945,1.8679391950250475,31.46500015258789,1.0291977713240352,31.684999465942386,-0.0678655215138485
3934,2015-05-19,32.34000015258789,32.459999084472656,32.05500030517578,32.05500030517578,1075282.0,0.011415160805742675,-1.8420982184684986,1.2954466638923359,71.47624038132972,66.55631621720548,-1.3618972757205476,-2.227475044886088,-3.8974540138878737,-5.60901254047862,21.393908096377,0.48499870300292613,0.6958616003155598,1.972500133514405,-0.17712512766759403,4.122125394696404,0.8976875029234037,3.0473127641054063,-2.369493003712101,91.5195041698849,24.545475666079497,1.0748126305910004,5,-1.522500991821289,-1.8575010299682617,-4.15125036239624,-4.972500801086426,-0.6100006103515625,1,-0.08719850592204026,3.3636079900123756,31.97500038146973,1.5423886618734806,31.57500076293945,1.8679391950250475,31.46500015258789,-0.08719850592204026
3935,2015-05-20,32.419998168945305,32.49499893188477,32.02000045776367,32.49499893188477,931122.0,0.002473655410635933,11.666497126288416,-0.2631607126126504,79.29155388877561,69.23774024179076,-1.097161562903473,-2.1935039043229807,-3.8586163026728038,-5.605856446423587,21.27602032204451,0.47499847412110086,0.8470196782998549,1.9087482452392521,-0.38871870885094495,4.206215199329453,0.7600147681941536,3.0574817222843507,-2.100962149085955,94.16336405871856,19.683860745394156,1.1487334770450999,5,-1.1174983978271413,-1.9199991226196182,-4.164998531341546,-5.0524988174438406,-0.6549987792968643,2,-0.0766501802391607,-1.8420982184684986,32.34000015258789,3.3636079900123756,31.97500038146973,1.5423886618734806,31.57500076293945,-0.0766501802391607
3936,2015-05-21,32.24499893188477,32.5,31.709999084472656,32.299999237060554,688886.0,-0.00539787930118274,2.4725175223851648,0.7333299425256736,78.64864799846877,70.17237227541979,-0.6512465542191563,-1.8918248103980844,-3.552436651329913,-5.349952260413204,21.482632219612313,0.7900009155273438,1.074595254044631,1.5917490959167537,-0.7680458180809069,3.9515440099144143,0.4118516389179234,2.771646552915584,-1.5778088461013553,76.81809275606645,-2.8758604581067004,1.1798974569988312,5,-0.6599988937378001,-1.742499351501472,-3.8687491416931223,-4.764999389648445,-1.679998397827159,3,-0.06590163321575171,11.666497126288416,32.419998168945305,-1.8420982184684986,32.34000015258789,3.3636079900123756,31.97500038146973,-0.06590163321575171
3937,2015-05-22,30.545000076293945,31.0,30.48500061035156,30.899999618530273,994377.0,-0.052721318402954576,-1.1684254485295125,6.454501317797198,56.38699795828515,68.63348644216165,1.0914131893047205,-0.11668699596879861,-1.7418530517132034,-3.5813857675337104,21.166926945428276,1.7599983215332138,1.2428991169646935,-0.15974979400634837,-2.459134656040085,2.139635068027392,-1.3094422250232185,0.9899426370105218,1.9549999237060547,2.9776418916362317,-74.85909279409867,1.1496924310168695,5,0.9475002288818359,-0.04250049591064453,-2.168750286102295,-3.065000534057617,-0.3299999237060547,4,0.016041897852161258,2.4725175223851648,32.24499893188477,11.666497126288416,32.419998168945305,-1.8420982184684986,32.34000015258789,0.016041897852161258
3938,2015-05-26,30.29999923706055,30.770000457763672,30.229999542236328,30.6200008392334,766840.0,-0.008020980148025658,-1.3478250052866614,0.9014141262182769,57.784661243745745,67.92132273729203,1.2867432241549785,0.19418863252687046,-1.4147201761179389,-3.2671088009219176,20.377323775557656,0.5400009155273438,1.3363085408255273,-0.44025058746337464,-2.688525352455766,1.808024177529017,-1.5643879699595722,0.6838867950328229,2.2000007629394496,3.0836863748117325,-75.58246367479825,1.124137382496196,5,1.0650005340576136,0.20250034332275035,-1.8174996376037633,-2.8199996948242223,0.35500144958496094,1,0.03663368443237092,-1.1684254485295125,30.545000076293945,2.4725175223851648,32.24499893188477,11.666497126288416,32.419998168945305,0.03663368443237092
3939,2015-05-27,30.63500022888184,30.78499984741211,30.29999923706055,30.29999923706055,669356.0,0.011056138622325129,-1.8955174593052504,-1.0468728579688147,58.71212285412335,66.746077468627,0.9830025872948163,-0.1031788714569224,-1.661680619524379,-3.5278671021385435,20.294782656022203,0.48500061035155895,1.2732899987432589,-0.13249959945678214,-2.3607117138591214,2.0957125149455607,-1.2466056566579518,0.9816064577443875,1.7741997528076148,17.841436342462433,-60.98227233533041,1.1141060572011712,5,0.7299995422363246,-0.1325006484985387,-2.022500038146976,-2.9050006866455114,-0.12000083923339844,2,0.014362674417178312,-1.3478250052866614,30.29999923706055,-1.1684254485295125,30.545000076293945,2.4725175223851648,32.24499893188477,0.014362674417178312
3940,2015-05-28,30.63500022888184,30.78000068664551,30.38500022888184,30.5,475508.0,0.0,-1.1643874271680195,0.40298456475572836,54.62115369711359,65.45998139117407,0.9145741618242624,-0.03653169594636907,-1.5777888639072337,-3.4527110099336262,20.055615667062337,0.3950004577636719,1.1711897631638308,-0.17599964141845348,-2.3552374496741812,2.0032381668372707,-1.2656185455463174,0.9136192627094104,1.6870317352294926,17.841436342462433,-56.98166057079219,1.0896189041278628,5,0.7299995422363246,-0.1325006484985387,-1.8625001907348668,-2.9050006866455114,-0.5249996185302805,3,0.035743408035693536,-1.8955174593052504,30.63500022888184,-1.3478250052866614,30.29999923706055,-1.1684254485295125,30.545000076293945,0.035743408035693536
3941,2015-05-29,29.94499969482422,30.70000076293945,29.915000915527344,30.584999084472656,660146.0,-0.022523274976414265,-1.2428664850136137,-4.740728182087783,40.814560379169116,62.61810851440656,1.526853059867726,0.7510443304836443,-0.8213068965864494,-2.6843370278822434,20.483536344778322,0.7849998474121058,1.112928323905308,-0.9035001754760756,-2.9894679556788333,1.1824676047266856,-1.9464840655774545,0.13948371462530318,2.2933509724121137,2.7648667843305463,-66.36607175032101,1.0429838901013804,5,1.2625007629394531,0.557499885559082,-1.0974998474121094,-2.2150001525878906,-0.11999893188476918,4,0.060778083599005495,-1.1643874271680195,30.63500022888184,-1.8955174593052504,30.63500022888184,-1.3478250052866614,30.29999923706055,0.060778083599005495
3942,2015-06-01,30.09499931335449,30.26000022888184,29.90500068664551,30.03000068664551,447779.0,0.005009170815126085,-1.2539751740842167,-0.10156045108837075,37.2819027395422,59.44642679339481,1.2793776649515216,0.7190312284996914,-0.8901056987716345,-2.753656594664047,21.407988715075692,0.3549995422363281,0.9618097341247704,-0.8050004959106474,-2.7517841233807054,1.1417831315594107,-1.7783923096456782,0.16839131782438344,2.0039503687793037,21.590773625677418,-42.78914124460094,0.9733918137350295,6,1.1075010299682653,0.40750026702881215,-1.2474994659423793,-2.3649997711181605,-0.879999160766598,0,0.015617253079469817,-1.2428664850136137,29.94499969482422,-1.1643874271680195,30.63500022888184,-1.8955174593052504,30.63500022888184,0.015617253079469817
3943,2015-06-02,30.32500076293945,30.434999465942386,29.815000534057614,30.20000076293945,544234.0,0.007642513867175849,2.594223730912442,1.923117553847267,42.722129538922715,56.25152558868291,0.8836335427346356,0.567341909469878,-1.0295626102357893,-2.9060906233316324,22.04461845641486,0.6199989318847727,0.8436751071800366,-0.6062490463256864,-2.4910042743243217,1.2785061816729488,-1.5486266603250058,0.33612856767363297,1.598432999555282,52.57738040227369,-9.625059940148233,0.9423776139993182,6,0.832499504089359,0.1774988174438512,-1.4775009155273402,-2.5950012207031214,-1.4750003814697195,1,-0.003627390192385116,-1.2539751740842167,30.09499931335449,-1.2428664850136137,29.94499969482422,-1.1643874271680195,30.63500022888184,-0.003627390192385116
3944,2015-06-03,30.479999542236328,30.72500038146973,30.31999969482422,30.31999969482422,498226.0,0.005111253929012349,-4.062513411057909,1.279998779296875,37.590108025521886,51.618031603876936,0.4884086587584875,0.5329993554649874,-1.0951846571782156,-2.988938567902462,22.210515465024255,0.40500068664551137,0.710247567812722,-0.5105002403259284,-2.247378153685652,1.2263776730337987,-1.378939197005792,0.35793871635393515,1.232590897414692,68.9118034225536,10.75580929389777,0.868438956679863,6,0.6775007247924805,0.022500038146972656,-1.6324996948242188,-2.75,-0.7449989318847692,2,0.005741507448734806,2.594223730912442,30.32500076293945,-1.2539751740842167,30.09499931335449,-1.2428664850136137,29.94499969482422,0.005741507448734806
3945,2015-06-04,30.46500015258789,30.774999618530273,30.170000076293945,30.25,415877.0,-0.0004921059669851235,-2.2266642252604165,1.3437522351763107,39.24730653527691,47.2401047746334,0.22007085937696047,0.6589679067415659,-0.9947816863832699,-2.905214714701607,22.919016399385008,0.6049995422363281,0.5410002863147447,-0.5744996070861816,-2.1831041253298906,1.0341049111575273,-1.3788018662080361,0.22980265203567285,1.0578312965037888,67.7083581686258,12.186173106814692,0.804302259121855,6,-0.05749988555908203,0.037499427795410156,-1.5350003242492676,-2.6700010299682617,0.3850002288818395,3,0.0016412025869070312,-4.062513411057909,30.479999542236328,2.594223730912442,30.32500076293945,-1.2539751740842167,30.09499931335449,0.0016412025869070312
3946,2015-06-05,30.13500022888184,30.489999771118164,30.13500022888184,30.309999465942386,405761.0,-0.010832099854035881,-3.057155313351458,-0.8139493621475843,35.215591233397376,44.88772624964587,0.2450626951663395,1.0469787293426442,-0.5904786126837251,-2.512421866664525,22.885234529353703,0.3549995422363246,0.27571885396754325,-0.9072495460510233,-2.5091213834136745,0.694622291311628,-1.708185464732349,-0.10631362736969763,1.217048128706434,33.33333333333395,-18.073402614064314,0.8009359186813265,6,0.1649999618530238,0.3674993515014613,-1.0725002288818395,-2.2850008010864293,1.1550006866455043,4,-0.0008295874677419768,-2.2266642252604165,30.46500015258789,-4.062513411057909,30.479999542236328,2.594223730912442,30.32500076293945,-0.0008295874677419768
3947,2015-06-08,30.01000022888184,30.395000457763672,30.01000022888184,30.170000076293945,352632.0,-0.004148000632175131,-3.8125074505878715,0.9142888283378544,28.618049381055584,41.64699159823586,0.31982518554212547,1.1527141138450183,-0.39544813034624227,-2.333819594964634,21.90609005487148,0.3850002288818324,-0.06329018218387006,-0.9824995994567836,-2.649714039248547,0.6847148403349834,-1.8161068193526653,-0.14889237956090184,1.188343346353367,20.312487582354493,-23.916970653851095,0.8336072198958835,6,0.2899999618530238,0.4924993515014613,-0.9475002288818395,-2.1600008010864293,1.2999992370605469,0,-0.006164593953063235,-3.057155313351458,30.13500022888184,-2.2266642252604165,30.46500015258789,-4.062513411057909,30.479999542236328,-0.006164593953063235
3948,2015-06-09,29.5049991607666,30.07999992370605,29.01499938964844,29.93000030517578,802335.0,-0.016827759555603783,1.9379309619083038,2.656259685764072,20.063339299086365,37.35268231434285,0.782482543333824,1.583345581092285,0.17483681531361128,-1.7720999755300042,20.702534757596233,1.06500053405761,-0.4266480047368475,-1.3887506484985366,-3.1647953304770624,0.38729403347998925,-2.2767729894877995,-0.5007283075092737,1.555010110350846,27.84089246564862,-9.97680325113696,0.8880223409892629,6,0.39250087738037465,1.2000007629394531,-0.5187497138977051,-1.6549997329711914,2.0500011444091797,1,-0.009828809233261349,-3.8125074505878715,30.01000022888184,-3.057155313351458,30.13500022888184,-2.2266642252604165,30.46500015258789,-0.009828809233261349
3949,2015-06-10,30.05500030517578,30.06999969482422,29.29999923706055,29.35000038146973,524943.0,0.018640947637799776,1.0952430381651956,-1.6588188831493973,27.281488647523602,34.3149417532773,0.15819187407696234,1.002852171948831,-0.3027881512466557,-2.266797825922925,19.975052142975976,0.7700004577636683,-0.5225898709665096,-0.7867495536804192,-2.5985244528324998,1.0250253454716614,-1.6926370032564613,0.11913789589562285,0.7596077801653855,59.090953424936544,27.22740607622309,0.9058874495760407,6,-0.16000080108642578,0.6499996185302734,-1.0687508583068848,-2.205000877380371,1.7999992370605469,2,-0.040093159589771776,1.9379309619083038,29.5049991607666,-3.8125074505878715,30.01000022888184,-3.057155313351458,30.13500022888184,-0.040093159589771776
3950,2015-06-11,30.270000457763672,30.709999084472656,29.98500061035156,30.05500030517578,508264.0,0.007153556825979068,-3.084503712618543,0.30496478844660796,31.172569686373095,33.24360945407775,-0.12742885566940743,0.712962427164797,-0.4419051145673123,-2.429712679507176,18.50059382270538,0.7249984741210973,-0.6098229580628463,-0.5009994506835938,-2.2844157891713834,1.282416887804196,-1.3927076199274886,0.3907087185603011,-1.2550010681152308,74.0413742815089,45.88705077925576,0.8917081692438947,6,-0.3750009536743164,0.4349994659423828,-1.2837510108947754,-2.4200010299682617,1.6049995422363281,3,-0.017674259640617085,1.0952430381651956,30.05500030517578,1.9379309619083038,29.5049991607666,-3.8125074505878715,30.01000022888184,-0.017674259640617085
3951,2015-06-12,30.09499931335449,30.30500030517578,29.80500030517578,30.2549991607666,398491.0,-0.005781339338047475,2.8461222453710495,-0.7441848086442918,43.951610835776435,33.98468813143711,0.07944145980335549,0.8222196535142281,-0.2177636854120486,-2.209581754710566,17.028141545366015,0.5,-0.7413911359573007,-0.6075005531311071,-2.3839085831650557,1.1689074769028451,-1.4957045681480814,0.28070346188586726,-1.0460999298095643,63.716821130050526,31.040322516715968,0.8882040150169755,6,-0.19999980926513317,0.6625003814697301,-0.9687495231628382,-2.2449998855590785,1.9000015258789098,4,0.025087259855168575,-3.084503712618543,30.270000457763672,1.0952430381651956,30.05500030517578,1.9379309619083038,29.5049991607666,0.025087259855168575
3952,2015-06-15,29.32999992370605,29.729999542236328,29.26499938964844,29.56999969482422,539837.0,-0.02541948520028614,-1.513508637176747,1.499999999999989,38.561338525755644,33.52237801886299,0.8096580658181658,1.486625664583201,0.5989770829215608,-1.403602527503562,15.550180276127445,0.8299999237060476,-0.8638603776101945,-1.2602499008178754,-3.0875123291090993,0.5670125274733451,-2.1738811149634856,-0.34661868667226514,-0.247878546142573,18.584105650253708,-17.098910951193343,0.9136312141456105,6,0.5649995803833043,1.4274997711181676,-0.13750028610229137,-1.480000495910641,2.2350006103515625,0,0.06682580964608587,2.8461222453710495,30.09499931335449,-3.084503712618543,30.270000457763672,1.0952430381651956,30.05500030517578,0.06682580964608587
3953,2015-06-16,29.80500030517578,29.90999984741211,28.790000915527344,29.190000534057614,613896.0,0.016195035209864095,1.715152692139632,-2.5625014901175174,40.5251214627525,33.848490622999726,0.2828871625785432,0.8861522882848405,0.17650164706563842,-1.828457251193388,14.006178845317951,1.1199989318847656,-0.8274382152129753,-0.676749515533448,-2.413252692664315,1.0597536615974157,-1.5450011040988798,0.19150207303198385,0.904998779296875,52.86460195980259,14.308219608122656,0.8682515885654324,6,-0.022500038146972656,0.8400001525878906,-0.19125032424926758,-1.5425004959106445,1.5749988555908203,1,0.05049485473433313,-1.513508637176747,29.32999992370605,2.8461222453710495,30.09499931335449,-3.084503712618543,30.270000457763672,0.05049485473433313
3954,2015-06-17,29.520000457763672,30.565000534057614,29.440000534057614,29.915000915527344,503496.0,-0.009562148783558877,-3.0540518248676367,-0.6422774061289455,38.04931300737385,33.71538023101049,0.46644176728076303,1.0003404740926563,0.505833607884405,-1.4996492531054741,11.667077317205257,1.125,-0.7879726533018712,-0.8207493782043471,-2.369779854418436,0.7282810980097416,-1.5952646163113933,-0.04623414009730098,1.151598663330077,38.020845750979504,-3.0254735439791602,0.7745152381070446,6,0.22999954223632812,1.125,0.41124963760375977,-0.9400005340576172,2.0599994659423793,2,0.0689363081251888,1.715152692139632,29.80500030517578,-1.513508637176747,29.32999992370605,2.8461222453710495,30.09499931335449,0.0689363081251888
3955,2015-06-18,29.934999465942386,29.959999084472656,28.959999084472656,29.47500038146973,666910.0,0.014058231766374218,2.921581533812595,-1.1645532946391495,49.886102210394874,35.345437006232444,-0.035362862822733376,0.4106819636771277,0.13187649143379687,-1.8729319701997014,9.355387831221815,1.0,-0.7948821832424926,-0.28150043487548615,-1.489386978173421,0.9263861084224487,-0.8854437065244518,0.3224428367734795,0.6989676910400355,64.50697445011966,17.849205736386352,0.6039432716489669,6,-0.18499946594238637,0.7100009918212855,0.0850005149841273,-1.3549995422363317,1.5699996948242152,3,0.06413897145641712,-3.0540518248676367,29.520000457763672,1.715152692139632,29.80500030517578,-1.513508637176747,29.32999992370605,0.06413897145641712
3956,2015-06-19,30.1200008392334,30.51499938964844,29.96999931335449,30.01499938964844,771645.0,0.006180102775732221,-4.589698445768035,0.22826447514636083,50.28250292244406,37.75259851083116,-0.24888898768028866,0.06147000588804019,-0.011343769236091816,-2.018789406398305,7.225620530145836,0.5799999237060547,-0.7845510393005952,0.009750843048095703,-0.7299396949743802,0.7494413810705716,-0.360094425963144,0.3795961120593354,0.4770869929199222,74.92958926984544,24.06411725607019,0.36984526901123854,6,-0.37000083923339844,0.5249996185302734,0.002498626708984375,-1.407501220703125,0.4099998474121129,4,0.05826690278443136,2.921581533812595,29.934999465942386,-3.0540518248676367,29.520000457763672,1.715152692139632,29.80500030517578,0.05826690278443136
3957,2015-06-22,31.03499984741211,31.07500076293945,30.61000061035156,30.864999771118164,528513.0,0.030378452280348522,2.719972839562792,1.6190259940782732,56.94715263863551,41.850799993003285,-1.1210967527924751,-0.8589774559108747,-0.8858017924454096,-2.887569182430987,6.723768320111436,0.9549999237060511,-0.7651278515359756,0.900249862670897,0.07268849861196358,1.7278112267298305,0.4864691806414321,1.314030544700362,-2.2449989318847656,98.24941277030528,45.634158692943394,0.41378068202946616,6,-1.102499008178711,-0.3899993896484375,-0.8112502098083496,-2.322500228881836,0.03000068664550426,0,0.03093284989660927,-4.589698445768035,30.1200008392334,2.921581533812595,29.934999465942386,-3.0540518248676367,29.520000457763672,0.03093284989660927
3958,2015-06-23,31.40999984741211,31.57500076293945,31.11000061035156,31.20000076293945,388604.0,0.01208313200720923,-1.3846198990570402,1.2352881778097125,58.72420249236344,45.34443486465215,-1.3381784769841083,-1.2085164682288116,-1.2248999831986929,-3.2172129090157284,6.70792984187755,0.5400009155273402,-0.6820123996118639,1.219749832153319,0.21550364376957276,2.223996020537065,0.7176267379614458,1.721872926345192,-2.5742989349365217,93.69021760536374,41.35444857734855,0.5021230941918732,6,-1.227499008178711,-0.7649993896484375,-1.168750286102295,-2.6800003051757812,0.04500007629394176,1,0.004934756045797073,2.719972839562792,31.03499984741211,-4.589698445768035,30.1200008392334,2.921581533812595,29.934999465942386,0.004934756045797073
3959,2015-06-24,31.07500076293945,31.540000915527344,30.81999969482422,31.42499923706055,511806.0,-0.010665364091055896,1.482754991976007,-1.6666666666666723,55.39823403195159,48.0361753474942,-0.942377629909025,-0.8841967193038052,-0.8645662976712423,-2.839063611526214,6.552739892986762,0.720001220703125,-0.5585616732352392,0.8627507209777789,-0.2000881331939155,1.9255895751494734,0.3313312938919317,1.3941701480636262,-2.1297278564453066,80.87955338165764,29.22887271206593,0.531419427085848,6,-0.8924999237060511,-0.4300003051757777,-0.7337508201599086,-2.2450008392333913,-0.025001525878899145,2,0.009814911998035969,-1.3846198990570402,31.40999984741211,2.719972839562792,31.03499984741211,-4.589698445768035,30.1200008392334,0.009814911998035969
3960,2015-06-25,31.729999542236328,31.76499938964844,30.88999938964844,30.88999938964844,469802.0,0.021077997207261223,-1.0833329548912307,-2.4000108991825027,63.34727373659303,50.1912490031405,-1.529320512561842,-1.5314742053645034,-1.4885148569570745,-3.445387921238666,6.474085454538548,0.875,-0.31498278261393153,1.4629995346069329,0.21226331415777722,2.7137357550560885,0.837631424382355,2.0883676448315107,-2.6795375214843737,98.05014785935968,42.261445573292534,0.6253681102245774,6,-1.4524993896484375,-1.0849990844726562,-1.080000400543213,-2.6575002670288086,-0.4549999237060547,3,-0.0047273753764355275,1.482754991976007,31.07500076293945,-1.3846198990570402,31.40999984741211,2.719972839562792,31.03499984741211,-0.0047273753764355275
3961,2015-06-26,31.76499938964844,31.96500015258789,31.434999465942386,31.44499969482422,358558.0,0.0011030522507737839,-2.1176496987512925,0.38095194844710645,64.91078243424342,53.11896499297247,-1.4555895518981075,-1.5000410446162,-1.4846475993947799,-3.424229597807294,7.0945766030379716,0.5300006866455043,-0.12565607175332616,1.4069993972778363,-0.00014913377098579872,2.8141479283266584,0.703425131753427,2.1105736628022456,-2.551665126762696,85.2397911065444,23.932366254588914,0.7035742655244104,6,-1.3874988555908239,-1.1199989318847692,-0.8637499809265172,-2.6750001907348597,0.3950004577636683,4,-0.008185116759881539,-1.0833329548912307,31.729999542236328,1.482754991976007,31.07500076293945,-1.3846198990570402,31.40999984741211,-0.008185116759881539
3962,2015-06-29,30.565000534057614,31.184999465942386,29.149999618530273,29.54999923706055,770349.0,-0.037777392685292566,-1.2424234144578075,3.17188207805826,58.05472410976354,55.06669862041814,-0.06926700514692286,-0.27723970647771523,-0.25811843913677635,-2.184300170145004,7.988206432200987,2.6149997711181676,0.0038516063408309265,0.1835004806518512,-1.220850128200862,1.5878510895045643,-0.5186748237745071,0.8856757850782095,1.399999618530277,50.26645282683908,-14.64329923513143,0.7021753044263569,6,-0.1025009155273402,-0.18749999999999645,0.4787492752075231,-1.4725008010864222,1.870000839233402,0,-0.0011450955930166762,-2.1176496987512925,31.76499938964844,-1.0833329548912307,31.729999542236328,1.482754991976007,31.07500076293945,-0.0011450955930166762
3963,2015-06-30,30.21500015258789,30.684999465942386,30.21500015258789,30.420000076293945,465691.0,-0.011451018333198726,-3.585360861191523,-0.20197011009991628,51.253917839278,56.53387693507416,0.38555301185689217,0.06756105537175827,0.1371363306849389,-1.7985538100525709,8.696714630295796,0.46999931335449574,0.04837344989725878,-0.1609998703002944,-1.5671426380173372,1.2451428974167484,-0.8640712541588158,0.542071513558227,1.75,37.83304909439917,-26.663826184551823,0.7030713838585207,6,0.2474994659423828,0.16250038146972656,0.7824997901916504,-1.1225004196166992,2.7949981689453054,1,0.02813173513742062,-1.2424234144578075,30.565000534057614,-2.1176496987512925,31.76499938964844,-1.0833329548912307,31.729999542236328,0.02813173513742062
3964,2015-07-01,30.65500068664551,31.09000015258789,30.32500076293945,30.479999542236328,510033.0,0.014562321093350539,-2.154645094561454,-0.8536644367737126,52.91446151962464,56.87036130276636,0.1379952027525917,-0.37803885688250105,-0.26687688624876316,-2.1961346243715205,8.906037836969134,0.875,0.20178064206479718,0.2702506065368695,-1.1407865070441225,1.6812877201178615,-0.43526795025362475,0.9757691633273637,1.253699455261227,53.46361572251246,-9.420044986477265,0.7055185567904954,7,-0.09750080108642933,-0.2775001525878942,0.27874898910522106,-1.5275011062622106,0.6849994659423793,2,0.026096859211914847,-3.585360861191523,30.21500015258789,-1.2424234144578075,30.565000534057614,-2.1176496987512925,31.76499938964844,0.026096859211914847
3965,2015-07-02,30.51499938964844,30.96500015258789,30.29999923706055,30.739999771118164,434920.0,-0.004566997026950292,-1.030535018010605,-1.285708057677799,53.19634868899499,57.19412194349424,0.412276911862854,-0.24675072044950142,-0.0982207277252165,-2.0152945728562486,9.35578878217026,0.6650009155273402,0.319701795880988,0.1277493476867697,-1.2840633771726715,1.539562072546211,-0.5781570147429527,0.8336557101164921,1.3385267417907691,48.49021357557685,-13.697833008278216,0.7059063624297214,7,0.04250049591064098,-0.13749885559082387,0.41875028610229137,-1.3099994659423864,-0.3299999237060547,3,0.01753235648412299,-2.154645094561454,30.65500068664551,-3.585360861191523,30.21500015258789,-1.2424234144578075,30.565000534057614,0.01753235648412299
3966,2015-07-03,30.11000061035156,30.524999618530273,29.989999771118164,30.434999465942386,250630.0,-0.013272121494266487,1.1188147980284404,1.4444369092527989,56.28020162004919,57.12001627476243,0.9115692234040544,0.16472463810740479,0.33583088234622593,-1.5646912804018633,9.979498921419019,0.5349998474121094,0.4783832748038854,-0.2759994506835959,-1.6887964590802795,1.1367975577130878,-0.9823979548819395,0.4303990535147477,1.6894549908294714,47.174499449821006,-19.6811142984671,0.7063985041983422,7,0.4474992752075231,0.26749992370605824,0.8237490653991735,-0.5850009918212855,0.375,4,0.03869143090545801,-1.030535018010605,30.51499938964844,-2.154645094561454,30.65500068664551,-3.585360861191523,30.21500015258789,0.03869143090545801
3967,2015-07-06,29.82500076293945,30.07500076293945,29.565000534057614,29.69499969482422,505446.0,-0.009465288662735105,-1.6153898822332167,-0.400004695028532,50.166116851466214,56.16911787021829,1.1252083137244213,0.45867043119881146,0.6436247143316578,-1.240151179249839,10.956982169273896,0.5450000762939453,0.5404086076385539,-0.551749324798589,-1.9772768309670816,0.8737781813699037,-1.2645130778828353,0.16101442828565737,1.9214657185885642,17.049199601270193,-49.445624123536916,0.7127637530842461,7,0.7324991226196325,0.5524997711181676,1.0299992561340368,-0.30000114440917613,-0.22500038146971946,0,0.07828999244734747,1.1188147980284404,30.11000061035156,-1.030535018010605,30.51499938964844,-2.154645094561454,30.65500068664551,0.07828999244734747
3968,2015-07-07,29.21500015258789,29.979999542236328,29.165000915527344,29.815000534057614,509211.0,-0.02045266034358484,-1.3285713117947908,-4.615349628803761,47.59652931546448,55.30226179060861,1.5545857938618894,1.1023490948055148,1.2673831427749924,-0.5936761961403256,11.065573718283975,0.8149986267089844,0.5761332822789562,-1.1472499847412116,-2.615375854034056,0.32087588455163285,-1.8813129193876357,-0.4131870500947876,2.479536991680167,2.597363993603196,-64.71090302841438,0.7340629346464229,7,1.3424997329711914,1.1625003814697266,1.6374998092651367,0.3099994659423828,-0.2199993133544922,1,0.1102173953067016,-1.6153898822332167,29.82500076293945,1.1188147980284404,30.11000061035156,-1.030535018010605,30.51499938964844,0.1102173953067016
3969,2015-07-08,28.85000038146973,29.20000076293945,28.45499992370605,29.190000534057614,425936.0,-0.012493574164360477,3.138886534141564,0.5666665607029127,41.38205401055392,52.86168182104871,1.755374368244368,1.446613194472956,1.6260640986111916,-0.19826532010021225,11.365245454688358,0.7600002288818395,0.4885872114877152,-1.4519997596740701,-3.064974459925594,0.16097494057745365,-2.258487109799834,-0.6455124095483065,2.7936460122835705,15.7370685953939,-49.78055247412207,0.8064873501257623,7,1.3599996566772425,1.3599996566772425,1.9799995422363246,0.6749992370605433,0.41499900817871094,2,0.14419403414411813,-1.3285713117947908,29.21500015258789,-1.6153898822332167,29.82500076293945,1.1188147980284404,30.11000061035156,0.14419403414411813
3970,2015-07-09,29.73500061035156,29.84000015258789,28.875,29.059999465942386,428364.0,0.030675917406582043,1.1807907412795398,-1.9852965925793158,47.248031503577586,50.899153939863616,0.6231546800569916,0.5475502340601217,0.755375903098642,-1.047638999299732,12.357397459662833,0.9899997711181605,0.3697184871459456,-0.5402495384216337,-2.173081648184187,1.0925825713409196,-1.3566655933029104,0.27616651645964296,1.7810999245998502,61.835791079872656,-2.3883671330005782,0.8164160548812772,7,0.0849990844726598,0.4749994277954137,1.0949993133544957,-0.2100009918212855,-0.13000106811523082,3,0.053976778519977175,3.138886534141564,28.85000038146973,-1.3285713117947908,29.21500015258789,-1.6153898822332167,29.82500076293945,0.053976778519977175
3971,2015-07-10,30.85000038146973,30.90500068664551,30.26000022888184,30.399999618530273,331584.0,0.037497889632798875,1.3035674143908809,0.666666666666679,48.714388305550216,49.86133885050658,-0.7099454739897055,-0.5354388272843131,-0.31368475158071973,-2.1194483407812896,12.767245991310986,1.1700000762939524,0.31396912771637986,0.537000179290775,-1.1131044077845296,2.1871047663660796,-0.28805211424687727,1.3620524728284273,0.5436561290318664,97.75509028373554,36.27197733257988,0.8250522935376519,7,-1.0775003433227575,-0.6400003433227575,-0.3950004577636754,-1.289999961853031,-1.5150012969970739,4,-0.021555945131423115,1.1807907412795398,29.73500061035156,3.138886534141564,28.85000038146973,-1.3285713117947908,29.21500015258789,-0.021555945131423115
3972,2015-07-13,31.290000915527344,31.459999084472656,30.96999931335449,31.18000030517578,468575.0,0.014262577913026542,1.1777915296192216,0.244445386343405,49.173560884106216,49.63018807770971,-1.1580733555426868,-0.8654439011563966,-0.6974952567991295,-2.513500883274986,12.358151246961398,0.6099987030029261,0.1494994066825761,0.8790006637573242,-0.7580489999185644,2.5160503274332164,0.060475831919379885,1.6975254955952686,-2.8350009918212926,94.34282141689702,35.407997938091114,0.8185248318379456,7,-1.3325014114379883,-1.080000877380371,-0.8887510299682617,-1.5750007629394531,-1.8600006103515625,0,-0.02572707835161203,1.3035674143908809,30.85000038146973,1.1807907412795398,29.73500061035156,3.138886534141564,28.85000038146973,-0.02572707835161203
3973,2015-07-14,31.309999465942386,31.434999465942386,31.065000534057614,31.290000915527344,257718.0,0.0006391355011152733,1.740747543392395,0.1818039950062745,51.69185585218419,49.49434300354966,-1.1246842557437162,-0.8083554080060402,-0.6803839640765723,-2.4858509829078983,11.4093839378928,0.36999893188477273,-0.041432096917283445,0.823749256134036,-0.8342385944014943,2.481737106669563,-0.005244669133727342,1.6527431814017994,-2.7948995590210046,95.00833076798585,37.24454071524106,0.8289939252677636,7,-1.352499961853031,-1.0999994277954137,-0.9087495803833043,-1.5949993133544957,-3.1199989318847727,1,-0.05461511062409041,1.1777915296192216,31.290000915527344,1.3035674143908809,30.85000038146973,1.1807907412795398,29.73500061035156,-0.05461511062409041
3974,2015-07-15,31.55500030517578,31.68000030517578,31.2450008392334,31.32999992370605,284325.0,0.007825002983468554,-1.2025370244286384,11.250834525510816,48.66106165916862,48.99042222245785,-1.372977757701122,-0.9413454849531959,-0.8716065242582758,-2.685127078986735,11.394877846717645,0.4349994659423828,-0.10201531704036171,0.9670001029968276,-0.6910846893597196,2.6250848953533747,0.13795770681855402,1.7960424991751012,-2.981002414703376,95.54367249909562,41.104679218823165,0.8290423961782739,7,-1.4875001907348633,-1.3450002670288086,-1.2537503242492676,-1.8250007629394531,-4.64999961853027,2,-0.08112817116729609,1.740747543392395,31.309999465942386,1.1777915296192216,31.290000915527344,1.3035674143908809,30.85000038146973,-0.08112817116729609
3975,2015-07-16,31.854999542236328,31.95000076293945,31.545000076293945,31.649999618530273,415113.0,0.009507185363941906,1.050624109708124,0.9111092273131717,50.661765902100235,48.36615158713019,-1.6348282908630267,-1.1490397925660503,-1.1193578955317705,-2.9365542152286466,10.951472316369076,0.40500068664550426,-0.0715277707490003,1.1709993362426765,-0.5490662653270348,2.8910649378123914,0.31096653545781905,2.031032137027534,-3.1567615551757875,94.37862777031035,42.02491955014206,0.8600328007848567,7,-1.6524991989135778,-1.6449995040893555,-1.554999828338623,-2.125,-5.375,3,-0.08130592339685405,-1.2025370244286384,31.55500030517578,1.740747543392395,31.309999465942386,1.1777915296192216,31.290000915527344,-0.08130592339685405
3976,2015-07-17,31.875,32.27000045776367,31.729999542236328,31.86000061035156,554258.0,0.0006278593015565104,-2.927257594673325,0.07316778161316967,61.654797778651925,49.64267169015082,-1.5400914174046463,-1.0865254427502435,-1.1049823835501158,-2.9063352837323393,11.316094981461688,0.5400009155273438,-0.084244928463022,1.1032498359680183,-0.6737882716702686,2.8802879436063016,0.21473078214887664,1.99176888978716,-2.9816562463867236,69.61537615082722,16.295489014172162,0.8885190538191418,7,-1.5124998092651367,-1.5124998092651367,-1.575000286102295,-2.145000457763672,-5.829999923706055,4,-0.07121570063572302,1.050624109708124,31.854999542236328,-1.2025370244286384,31.55500030517578,1.740747543392395,31.309999465942386,-0.07121570063572302
3977,2015-07-20,31.9950008392334,32.279998779296875,31.76499938964844,31.770000457763672,278341.0,0.0037647322112439596,-3.382926571922608,15.000635808745175,66.51206176552498,51.74439751793532,-1.475021183260246,-1.1920340119574178,-1.2183241271944567,-2.9756276204320358,12.012361751472737,0.514999389648434,-0.0837907064002863,1.175250625610353,-0.6817882053959323,3.0322894566166383,0.24673121010721033,2.1037700411134956,-2.8315245492880905,76.54334554142885,20.386063914881795,0.9285194155031423,7,-1.6275014877319336,-1.6275014877319336,-1.6687512397766113,-1.9850006103515625,-4.740001678466797,0,-0.08313804297510607,-2.927257594673325,31.875,1.050624109708124,31.854999542236328,-1.2025370244286384,31.55500030517578,-0.08313804297510607
3978,2015-07-21,31.565000534057614,32.02000045776367,31.545000076293945,31.97500038146973,278367.0,-0.013439609123200968,-1.1111092273131862,-1.8222184546264037,58.45724597347432,53.64164106937092,-0.7561328314378883,-0.7903475784888236,-0.801837096238696,-2.485328251872243,12.12157649395698,0.47500038146972656,-0.0815438699836335,0.7375002861022928,-1.1311676855111692,2.6061682577157512,-0.1968336997044382,1.6718342719090238,-2.0898719951771483,30.917906445745153,-24.523418017441124,0.9343339858067297,7,-0.9875011444091761,-1.1975011825561488,-1.2387509346008265,-1.422500610351559,-4.04000091552734,1,-0.06763821298143924,-3.382926571922608,31.9950008392334,-2.927257594673325,31.875,1.050624109708124,31.854999542236328,-0.06763821298143924
3979,2015-07-22,31.3799991607666,31.67499923706055,31.30500030517578,31.5,309182.0,-0.005860965314776423,-1.7407475433924406,0.2926850826673067,57.972346439130256,54.833231617765655,-0.19501834468077917,-0.6127404347538175,-0.6203657367279725,-2.247596797465526,12.489808850335969,0.3699989318847692,-0.007702335765539914,0.5372489929199205,-1.34485326316684,2.419351249006681,-0.40380213512345975,1.4783001209633007,-1.6243835978444956,7.692202355334715,-46.61960221985345,0.9410511280433811,7,-0.1099996566772461,-1.0124998092651367,-1.1662487983703613,-1.2199993133544922,-3.369998931884762,2,-0.10165706539270214,-1.1111092273131862,31.565000534057614,-3.382926571922608,31.9950008392334,-2.927257594673325,31.875,-0.10165706539270214
3980,2015-07-23,31.57999992370605,31.84000015258789,31.34499931335449,31.545000076293945,391973.0,0.006373510780379732,-1.2758587426446522,-0.29166335532064114,64.08044475543389,56.54057122330828,-0.11821488765552601,-0.8691149551276318,-0.8406656467131945,-2.3939675341206907,12.696973420166092,0.495000839233402,0.151458064461103,0.7447497367858844,-1.1236111007919796,2.6131105743637484,-0.1894306820030458,1.6789301555748146,-1.571946039146468,28.205133221174172,-25.893758178854206,0.9341804187889315,7,0.04499912261963246,-1.2125005722045863,-1.3824996948242152,-1.4200000762939418,-3.469999313354492,3,-0.1480367083076265,-1.7407475433924406,31.3799991607666,-1.1111092273131862,31.565000534057614,-3.382926571922608,31.9950008392334,-0.1480367083076265
3981,2015-07-24,31.5049991607666,31.864999771118164,31.415000915527344,31.42499923706055,237617.0,-0.0023749450006537165,-8.000286112117802,2.2857220708448174,66.76643754390048,58.495335296618755,0.06645700686163991,-0.858613020007926,-0.7801617501705138,-2.2669049513621573,12.710486234412382,0.4499988555908203,0.40739977136856,0.6827489852905266,-1.1618401513420125,2.5273381219230657,-0.23954558302574114,1.6050435536067944,-1.2697507867332902,20.512735240032864,-36.69168752987299,0.9222945683162693,7,0.16750049591064453,-1.1374998092651367,-1.3074989318847656,-1.1674995422363281,-3.134998321533203,4,-0.15949848444331782,-1.2758587426446522,31.57999992370605,-1.7407475433924406,31.3799991607666,-1.1111092273131862,31.565000534057614,-0.15949848444331782
3982,2015-07-27,30.53000068664551,31.375,30.53000068664551,31.375,333019.0,-0.03094742104723691,-1.0000000000000084,-10.562501490117965,62.232558766721304,59.6665245093451,1.0307014792434508,0.11976955753639018,0.16516520512140787,-1.239716526246987,12.131945537859927,0.9749984741210902,0.5511268765479862,-0.2904994964599581,-2.136182327193918,1.5551833342739982,-1.2133409118269363,0.6323419189070201,-0.09027727208584224,0.0,-61.46345412403605,0.9228414153669785,7,0.87499904632568,-0.16250133514404652,-0.3325004577636754,-0.027501106262210584,-2.5450000762939524,0,-0.1469047006053099,-8.000286112117802,31.5049991607666,-1.2758587426446522,31.57999992370605,-1.7407475433924406,31.3799991607666,-0.1469047006053099
3983,2015-07-28,31.065000534057614,31.270000457763672,30.6299991607666,30.6299991607666,325350.0,0.017523741741876986,-1.9425254093113398,-0.5147949429262118,69.97294283322178,62.03451130646212,0.5110345212910268,-0.36710709808670217,-0.40679633473402177,-1.7159316375202813,11.522139783175847,0.7399997711181605,0.622414473351963,0.20200033187865785,-1.624017157093217,2.028017820850536,-0.7110084126072813,1.115009076364597,-0.5349998474121023,40.07492242014805,-26.050139374708785,0.9130087444859384,7,0.33999919891357777,-0.6975011825561488,-0.7762498855590785,-0.5625009536743129,-2.6750011444091726,1,-0.12264610680157495,-1.0000000000000084,30.53000068664551,-8.000286112117802,31.5049991607666,-1.2758587426446522,31.57999992370605,-0.12264610680157495
3984,2015-07-29,31.45499992370605,31.55500030517578,31.059999465942386,31.21999931335449,341456.0,0.01255430172038352,1.2758587426446195,0.5402295826646717,67.02969231263141,63.85316979652114,0.1177399428864554,-0.7316095537851623,-0.8417544936957988,-2.04508004506231,11.215574673556066,0.4950008392333949,0.6708658135755137,0.551999759674068,-1.289813666816766,2.3938131861649055,-0.3689069535713507,1.4729064729194867,-0.9249992370605398,69.2883798812439,2.512493535860642,0.9209067132454183,7,-0.05000019073485973,-1.0875005722045863,-1.041249275207516,-0.9525003433227504,-2.25,2,-0.12494040103983384,-1.9425254093113398,31.065000534057614,-1.0000000000000084,30.53000068664551,-8.000286112117802,31.5049991607666,-0.12494040103983384
3985,2015-07-30,31.04999923706055,31.63500022888184,30.78499984741211,31.5,258119.0,-0.012875558341371107,1.36110816767684,-1.914891890136989,52.304133187367036,62.81420706415614,0.44314415209477076,-0.2998462221141658,-0.48992464189684526,-1.5791294459083396,10.979282646694594,0.8500003814697301,0.6883214713386607,0.12024908065796325,-1.7133592228171715,1.953857384133098,-0.7965550710796023,1.0370532323955288,-0.42000007629394887,38.951228990576226,-22.918464352236747,0.9168041517375672,7,0.355000495910641,-0.6824998855590856,-0.6362485885620153,-0.5474996566772496,-2.114999771118164,3,-0.09790657271740733,1.2758587426446195,31.45499992370605,-1.9425254093113398,31.065000534057614,-1.0000000000000084,30.53000068664551,-0.09790657271740733
3986,2015-07-31,31.274999618530273,31.274999618530273,30.78000068664551,31.0049991607666,303950.0,0.007246389275306964,2.666652538182203,-0.6000000000000048,49.818166181082894,60.959329776995915,0.1386654092793691,-0.45649761336605366,-0.760935989957737,-1.7353449146505469,10.454433079558346,0.4949989318847621,0.71896068086658,0.2869995117187507,-1.5106254675315611,2.0846244909690625,-0.6118129779064034,1.1858120013439049,1.0049991607666016,67.42074574773244,9.259694409222057,0.8988124896251555,7,9.5367431640625e-07,-0.9075002670288086,-0.8137493133544922,-0.7725000381469727,-2.0499992370605433,4,-0.10119901028882727,1.36110816767684,31.04999923706055,1.2758587426446195,31.45499992370605,-1.9425254093113398,31.065000534057614,-0.10119901028882727
3987,2015-08-03,32.15999984741211,32.209999084472656,31.1200008392334,31.1200008392334,369278.0,0.028297369773826464,-1.096152470660732,3.851841647946425,58.51703177013677,60.96597264329175,-0.8051371208243729,-1.2201541833873506,-1.62780762293335,-2.547472075733456,9.544077672186733,1.0899982452392578,0.73207204548806,1.0552497863769545,-0.7275817179272863,2.8380812906811954,0.1638340342248341,1.946665538529075,0.08999897003173629,96.83549117247622,41.5452333172431,0.8914157521521208,8,-0.7899999618530273,-1.7925004959106445,-1.6487493515014648,-1.6575002670288086,-2.4549999237060582,0,-0.11784822842540188,2.666652538182203,31.274999618530273,1.36110816767684,31.04999923706055,1.2758587426446195,31.45499992370605,-0.11784822842540188
3988,2015-08-04,32.435001373291016,32.459999084472656,32.10499954223633,32.200000762939446,333055.0,0.008551042511930618,1.4912595368759203,0.2259623408325286,58.7649434179051,61.05403897426673,-1.0546595839775108,-1.3086474903826044,-1.8732129210481148,-2.761073171569244,8.351541470402992,0.3549995422363281,0.673254066846674,1.1692512512207038,-0.47089073651784474,2.8093932389592524,0.34918025735142777,1.98932224508998,-1.6550006866455043,98.51203958206318,46.317784303058055,0.8200709938692745,8,-0.9400014877319336,-1.9775018692016602,-2.0150012969970703,-1.9325017929077148,-2.7900009155273438,1,-0.13719748958000233,-1.096152470660732,32.15999984741211,2.666652538182203,31.274999618530273,1.36110816767684,31.04999923706055,-0.13719748958000233
3989,2015-08-05,33.009998321533196,33.10499954223633,32.40999984741211,32.490001678466804,572562.0,0.017727668379742045,-1.0441158321085169,2.21274592558912,60.906499967940704,60.70137844232305,-1.5356117538058527,-1.6400968378789074,-2.422121652189958,-3.270543086130406,6.787334572018978,0.6949996948242188,0.587114614860635,1.5362483024597111,0.15067693304449392,2.9218196718749283,0.8434626177521025,2.2290339871673197,-2.1963976669311407,95.91392398001886,47.02926741419229,0.6927856847076079,8,-1.192498207092278,-2.2299985885620046,-2.5899982452392507,-2.5074987411498952,-3.384998321533196,2,-0.13995756336864218,1.4912595368759203,32.435001373291016,-1.096152470660732,32.15999984741211,2.666652538182203,31.274999618530273,-0.13995756336864218
3990,2015-08-06,31.34000015258789,32.439998626708984,30.71999931335449,32.384998321533196,1126349.0,-0.05059067718449195,1.9783569371416372,-2.0096248367739604,46.14830906464385,58.410475277961204,0.1081336826795507,0.16475621829403408,-0.7449029082512766,-1.547017511985402,5.559422355111037,2.2899990081787074,0.5437637313837804,-0.21399984359741353,-1.3364901612398725,0.9084904740450419,-0.775245002418643,0.34724531522381596,1.7649993896484375,25.995839821117215,-19.42933109797213,0.5612451588212282,8,0.47749996185302734,-0.5600004196166992,-0.872499942779541,-0.8375005722045898,-2.29000091552734,3,-0.06812381041758042,-1.0441158321085169,33.009998321533196,1.4912595368759203,32.435001373291016,-1.096152470660732,32.15999984741211,-0.06812381041758042
3991,2015-08-07,30.184999465942386,31.104999542236328,30.084999084472656,31.045000076293945,730320.0,-0.03685388261078648,1.0816345596163504,0.8229685332554596,38.659138614538165,55.791206372163074,1.180325233526645,1.3358731797280683,0.4262901998872657,-0.3501709577981025,5.6108986871058155,1.2550010681152344,0.4855119842844857,-1.3357504844665478,-2.578951964610976,-0.09254900432211954,-1.9573512245387654,-0.7141497443943337,2.9200000762939418,3.311270407680037,-36.600580921254426,0.6216007400722143,8,1.4099998474121058,0.595000267028805,0.28250074386596324,0.3175001144409144,-1.1649990081787145,4,-0.04141129773450447,1.9783569371416372,31.34000015258789,-1.0441158321085169,33.009998321533196,1.4912595368759203,32.435001373291016,-0.04141129773450447
3992,2015-08-10,30.48500061035156,30.5,30.07500076293945,30.420000076293945,467047.0,0.009938749369456268,7.947417029734851,-0.07558196270470334,43.12101992851205,52.807659382750884,0.9758953668487464,1.0250247744534668,0.14146569326695868,-0.6004087318482867,6.1941603294233385,0.4249992370605504,0.375756520746954,-0.9954993247985868,-2.3196469095824206,0.3286482599852434,-1.6575731171905055,-0.3334255324066717,2.4991989135742223,13.531353550817313,-26.381424046401484,0.6620737923919154,8,1.1049995422363317,0.29499912261963246,-0.017500400543209338,0.017498970031741834,-1.4200000762939453,0,-0.04133180920632751,1.0816345596163504,30.184999465942386,1.9783569371416372,31.34000015258789,-1.0441158321085169,33.009998321533196,-0.04133180920632751
3993,2015-08-11,29.60000038146973,30.34499931335449,29.545000076293945,30.34499931335449,546835.0,-0.029030677748496325,1.14765203766572,-11.46142785879919,39.59064948461422,49.75887684630453,1.822932088464686,1.8712896123453078,1.0242569207664651,0.3321887608157752,6.965437519006759,0.9400005340576136,0.2277482377270239,-1.7949995994567836,-3.363740008884843,-0.22625919002872408,-2.5793698041708133,-1.0106293947427538,3.2096472167968706,1.544952624346123,-40.69021338484696,0.7843702047140292,8,1.7249994277954066,1.1799993515014613,0.8674998283386195,0.9024991989135707,-0.39000129699707387,1,0.003547281786592471,7.947417029734851,30.48500061035156,1.0816345596163504,30.184999465942386,1.9783569371416372,31.34000015258789,0.003547281786592471
3994,2015-08-12,28.9950008392334,29.42499923706055,28.899999618530273,29.42499923706055,522902.0,-0.020439173460790716,1.4418677891972456,0.5771798849956835,35.566724416069974,47.899164760604855,2.282291231406621,2.3975926293445475,1.6149749308407664,0.9793556441610036,7.824753605320262,0.7000007629394567,0.15353933646641593,-2.271999168395997,-4.16915558099749,-0.37484275579450355,-3.220577374696745,-1.3234209620952484,3.553474957275391,2.6836510542414542,-39.61907623626581,0.948578206300747,8,2.0074987411499023,1.784998893737793,1.4724993705749512,1.5074987411499023,0.3449993133544922,2,0.02241764441167926,1.14765203766572,29.60000038146973,7.947417029734851,30.48500061035156,1.0816345596163504,30.184999465942386,0.02241764441167926
3995,2015-08-13,29.26499938964844,29.6200008392334,29.18000030517578,29.48500061035156,396097.0,0.009311900072432655,-1.2564165264681717,0.5116326521559565,37.759558478814725,46.55931946035283,1.9360602864375913,2.0275631325420385,1.334021349893554,0.7507283155846949,8.393339039669891,0.625,-0.01672472012280224,-1.8725006103515582,-3.946046753560747,0.2010455328576306,-2.9092736819561544,-0.835727538746962,2.918628789062499,16.553278174481477,-27.328193990816715,1.0367730716045953,8,1.7375001907348597,1.725000381469723,0.9450006484985316,1.2125005722045863,-0.18999862670899148,3,0.012301405018272371,1.4418677891972456,28.9950008392334,1.14765203766572,29.60000038146973,7.947417029734851,30.48500061035156,0.012301405018272371
3996,2015-08-14,29.604999542236328,29.899999618530273,29.38500022888184,29.399999618530273,361619.0,0.011617979145017499,-3.3829977192855325,-0.9318126647246798,44.56840036458029,45.00947152640211,1.491059354441802,1.5903169699276276,0.997429640757197,0.45002566534536825,8.579372633854867,0.6350002288818324,-0.18896347370736777,-1.419000434875489,-3.5696466504761446,0.7316457807251666,-2.494323542675815,-0.34367732707516296,2.2502657804565445,44.062484726313414,-5.147881839405031,1.075323107800327,8,1.3975000381469727,1.3975000381469727,0.4100003242492676,0.8725004196166992,-0.06499862670898438,4,-0.018746843903306942,-1.2564165264681717,29.26499938964844,1.4418677891972456,28.9950008392334,1.14765203766572,29.60000038146973,-0.018746843903306942
3997,2015-08-17,29.334999084472656,29.92499923706055,29.0,29.899999618530273,259584.0,-0.009120096670782618,2.0081287197188677,-2.7561011918607354,39.51514030575381,42.87060451394086,1.4731044025107423,1.7400313383433428,1.271801127921215,0.7559969732406913,8.876618194221875,0.9249992370605504,-0.25307299834459585,-1.5560008049011245,-3.781507337973224,0.6695057281709751,-2.668754071437178,-0.4432475383650747,2.2247396678039557,30.10377562711532,-19.425154123246337,1.1127532665360504,8,1.6675004959106445,1.6675004959106445,0.6562509536743164,1.142500877380371,-0.6849994659423828,0,-0.01073797976955504,-3.3829977192855325,29.604999542236328,-1.2564165264681717,29.26499938964844,1.4418677891972456,28.9950008392334,-0.01073797976955504
3998,2015-08-18,29.43000030517578,29.53000068664551,29.20499992370605,29.20499992370605,254304.0,0.0032384940742475887,-1.8888907726867858,-0.3982303872420503,37.27215815241091,40.24456653443755,1.0136087078886398,1.5566926182697287,1.1986451648494238,0.6977245686211759,9.443906019695527,0.32500076293946023,-0.3262542470050356,-1.3542495727539077,-3.647420598518181,0.9389214530103658,-2.5008350856360444,-0.20766405987177095,1.8637645337261972,51.70740330669229,4.484671425187933,1.146585512882137,8,1.2399988174438477,1.5724992752075195,0.6537494659423828,1.047499656677246,-0.5200004577636719,1,-0.012402302661681408,2.0081287197188677,29.334999084472656,-3.3829977192855325,29.604999542236328,-1.2564165264681717,29.26499938964844,-0.012402302661681408
3999,2015-08-19,28.190000534057614,29.28499984741211,28.084999084472656,29.17499923706055,671263.0,-0.04213386878219272,-1.0083667850444915,-4.377764591192265,33.73151862507696,38.86492315226346,1.6740322464736899,2.6830114942917938,2.428800796312597,1.967296145557647,10.613141178736015,1.345001220703125,-0.5663792838139763,-2.4347494125366254,-4.983016783327695,0.11351795825444455,-3.7088830979321585,-1.1606157271410922,2.8643877828071957,5.706600047683508,-40.80421159966277,1.2741336853955345,8,1.4049987792968786,2.4049987792968786,1.8937492370605504,2.2874994277954137,0.49499893188477273,2,0.03618299152505289,-1.8888907726867858,29.43000030517578,2.0081287197188677,29.334999084472656,-3.3829977192855325,29.604999542236328,0.03618299152505289
4000,2015-08-20,26.90500068664551,27.90999984741211,26.80500030517578,27.90999984741211,925798.0,-0.04558353398608972,1.1990059004496032,1.0203050599992531,27.817260868790612,37.66027006940262,2.529804666435563,3.7943527033496025,3.681890570783409,3.274456308690997,11.936596489869403,1.3850002288818324,-0.8905478966466305,-3.485999298095699,-6.483407563202629,-0.4885910329887686,-4.984703430649166,-1.987295165542232,3.7930609223322413,3.205141528985095,-38.981052339079795,1.4987041325534658,8,1.7474994659423793,3.0499992370605433,3.233749389648434,3.572499275207516,2.529998779296875,3,0.0905036017022296,-1.0083667850444915,28.190000534057614,-1.8888907726867858,29.43000030517578,2.0081287197188677,29.334999084472656,0.0905036017022296
4001,2015-08-21,26.479999542236328,27.13999938964844,26.024999618530273,26.165000915527344,703709.0,-0.015796362518590623,-2.7478907011335196,-0.31343173109588296,19.75505498201923,35.06405174201453,2.652970756889374,4.030222801042747,4.075026848328779,3.706358149065874,13.441885788394426,1.1149997711181676,-1.3266310098576959,-3.659750461578369,-7.076999792484607,-0.2425011306721352,-5.368375127031488,-1.9511257961252504,3.6730334842091494,11.666665851560323,-22.631588564050944,1.7086246654531176,8,1.7049999237060547,3.0850000381469727,3.726250648498535,3.997500419616699,2.565000534057617,4,0.09799853721915763,1.1990059004496032,26.90500068664551,-1.0083667850444915,28.190000534057614,-1.8888907726867858,29.43000030517578,0.09799853721915763
4002,2015-08-24,26.045000076293945,26.20000076293945,24.81999969482422,25.399999618530273,1449897.0,-0.016427472562774992,1.89004905172002,2.0476294277929155,16.544486472700143,32.503366962912956,2.6730193442027534,4.3342062543655615,4.497111721045044,4.150988172590772,15.050557443177432,1.6599998474121094,-1.5833002417151079,-3.8704998970031745,-7.738791687832531,-0.0022081061738141727,-5.804645792417855,-1.9363540015884944,3.4475476048850986,26.008495191336166,-0.16024258304720718,1.9341458954146795,8,1.3274993896484375,2.917499542236328,4.317500114440918,4.432499885559082,2.555000305175785,0,0.1341908554039335,-2.7478907011335196,26.479999542236328,1.1990059004496032,26.90500068664551,-1.0083667850444915,28.190000534057614,0.1341908554039335
4003,2015-08-25,27.2549991607666,27.48500061035156,26.32500076293945,26.45000076293945,896564.0,0.0464580180813281,-1.1990551830243759,1.248058645753866,21.747670777937955,30.967916558676066,1.224130917017515,2.9767560736859657,3.272679042668763,2.954879441482859,16.252240852147743,1.4400005340576136,-1.6694250528904604,-2.470000743865967,-6.472857462216332,1.5328559744843986,-4.4714291030411495,-0.4685723846907841,1.3964898828685754,54.53526053142619,35.65258796506168,2.001428359175183,8,0.11750030517578125,1.7075004577636719,3.1125001907348633,3.222500801086426,2.280000686645508,1,0.051183287496547214,1.89004905172002,26.045000076293945,-2.7478907011335196,26.479999542236328,1.1990059004496032,26.90500068664551,0.051183287496547214
4004,2015-08-26,27.524999618530273,27.670000076293945,26.565000534057614,27.1200008392334,989160.0,0.009906456286094434,2.1798561940831105,0.503105074979088,28.286853887136616,29.91539382626739,0.8087286175637907,2.5267832117879223,3.000272633065272,2.6975264497436946,17.80604202902581,1.1049995422363317,-1.8356109092695974,-2.0035002708435066,-6.034523391178951,2.027522849491934,-4.019011831011227,0.012011289324213692,0.43682134231893244,87.54044628252214,66.68419124427221,2.0155115601677203,8,-0.15250015258789062,1.4375,2.9474997520446777,2.952500343322754,0.9200000762939453,2,0.05031790183747842,-1.1990551830243759,27.2549991607666,1.89004905172002,26.045000076293945,-2.7478907011335196,26.479999542236328,0.05031790183747842
4005,2015-08-27,28.01000022888184,28.20000076293945,27.834999084472656,28.145000457763672,606995.0,0.017620367559425976,1.9795953320722095,-0.3333349031723219,36.59889841531443,29.029893609682297,0.1419081917532381,1.8997576565601086,2.5050735095434113,2.2236511777274117,18.947267933400234,0.6750011444091761,-1.8971912898785206,-1.366499710083005,-5.385199457635327,2.652200037469317,-3.375849583859168,0.6428501636931578,-3.1900005340576207,94.37868420072544,68.35764882062952,2.0093498737761615,8,-0.6375007629394567,0.952499389648434,2.8087491989135707,2.467499732971188,0.6949996948242116,3,0.024098508802029128,2.1798561940831105,27.524999618530273,-1.1990551830243759,27.2549991607666,1.89004905172002,26.045000076293945,0.024098508802029128
4006,2015-08-28,28.11000061035156,28.11000061035156,27.84499931335449,28.04999923706055,343584.0,0.0035701671064825025,7.833174391252874,-0.4444538634340285,34.99684317571703,28.52786059523376,-0.21507695108982006,1.6342761101120793,2.38986229714882,2.1343528525721958,20.14442465880658,0.2650012969970703,-1.869052576114175,-1.1082493782043485,-5.060892996411244,2.844394240002547,-3.084571187307798,0.868072430899101,-3.222400894165034,97.33727443352328,66.85564044711978,1.9763218091034487,8,-0.9350004196166957,0.8524990081787145,2.8862485885620153,2.3674993515014684,1.6299991607666051,4,0.04713620870939761,1.9795953320722095,28.01000022888184,2.1798561940831105,27.524999618530273,-1.1990551830243759,27.2549991607666,0.04713620870939761
4007,2015-08-31,28.3700008392334,28.524999618530273,27.959999084472656,28.03499984741211,429940.0,0.009249385387280817,-1.3298870147592623,5.58322207387694,41.56379020737506,29.004708601340894,-0.6999664088853415,1.1339168193898388,2.0878611825034383,1.8803682174417382,21.23667526012971,0.5650005340576172,-1.8820998810016185,-0.6587491989135756,-4.373826296158967,3.0563278983318156,-2.5162877475362713,1.19878934970912,-3.4161531021118137,92.95459727613135,56.3831770716867,1.8575385486226959,8,-1.3175010681152344,0.592498779296875,2.649998664855957,2.107499122619629,1.6749992370605469,0,0.023792711212298423,7.833174391252874,28.11000061035156,1.9795953320722095,28.01000022888184,2.1798561940831105,27.524999618530273,0.023792711212298423
4008,2015-09-01,27.98500061035156,28.104999542236328,27.68000030517578,28.01000022888184,600416.0,-0.013570680912684874,2.9535135422858207,-0.07462550601526857,42.85714285714284,30.018666849348214,-0.6051310450924241,1.231584551714782,2.4134316016336648,2.2643363687886833,22.185351171183346,0.6900005340576172,-2.0234721681830194,-0.8212493896484396,-4.194683657356915,2.552184878060036,-2.5079665235026773,0.8654677442057981,-2.8883067979736268,72.44901732574014,30.28602969098595,1.6867171338542386,9,-1.3125009536743129,0.9774990081787145,2.901248931884769,2.4924993515014684,1.6749992370605504,1,0.021976049944793852,-1.3298870147592623,28.3700008392334,7.833174391252874,28.11000061035156,1.9795953320722095,28.01000022888184,0.021976049944793852
4009,2015-09-02,28.38999938964844,28.545000076293945,27.815000534057614,28.10000038146973,549336.0,0.014471994656561682,1.4333302603847526,-11.600137331193773,43.92782944045474,31.80873002397756,-1.0938014253857986,0.4877264412440496,1.96328349390242,1.8569776453490512,22.389370462416384,0.7299995422363317,-2.0996484949803254,-0.18525066375731924,-2.9186628061712625,2.548161478656624,-1.5519567349642927,1.1814554074496542,-3.156173345024417,82.08084073303988,35.16325033798604,1.3667060712069723,9,-1.707499504089359,0.5725002288818324,2.496250152587887,2.0875005722045863,0.9200000762939453,2,0.04033111949206858,2.9535135422858207,27.98500061035156,-1.3298870147592623,28.3700008392334,7.833174391252874,28.11000061035156,0.04033111949206858
4010,2015-09-03,29.20499992370605,29.395000457763672,28.420000076293945,28.60000038146973,570982.0,0.02870731072839594,-1.0207258596903177,2.0862124530560187,47.39583656709132,34.87992797787446,-1.7301843905056522,-0.5221973624860148,1.0905573285084706,1.0431348485399567,23.418443404081298,1.0050010681152308,-2.1568138324972495,0.7364998817443826,-1.6920433118836264,3.1650430753723917,-0.4777717150696219,1.9507714785583872,-3.7725034371818325,88.92125264415196,39.92230142665798,1.2142715968140043,9,-2.097499847412106,-0.2425003051757777,1.681249618530277,1.2725000381469762,-0.3250007629394496,3,-0.0260229491822368,1.4333302603847526,28.38999938964844,2.9535135422858207,27.98500061035156,-1.3298870147592623,28.3700008392334,-0.0260229491822368
4011,2015-09-04,28.934999465942386,29.10000038146973,28.665000915527344,29.01000022888184,493413.0,-0.00924500799414496,2.4117462264574607,-0.12396829700435841,47.395836567091365,38.30785576614015,-1.2016905310746786,-0.3695946461077533,1.2973762262386792,1.3160878747074456,23.94638463517155,0.5399990081787074,-2.0806335525838833,0.5289994239807179,-1.774671840295806,2.8326706882572417,-0.622836208157544,1.6808350561189798,-3.18550266171901,73.1777871198929,20.888653585171205,1.1518356321382626,9,-1.0749988555908239,0.027500152587887072,1.9512500762939418,1.542500495910641,-0.0699996948242223,4,-0.007948835198944959,-1.0207258596903177,29.20499992370605,1.4333302603847526,28.38999938964844,2.9535135422858207,27.98500061035156,-0.007948835198944959
4012,2015-09-07,29.22500038146973,29.290000915527344,28.78499984741211,29.10000038146973,398277.0,0.01002249596958471,2.960776100647858,-1.6666497126290627,48.69841349806688,41.30238273504336,-1.1098875421481331,-0.7998398013291173,0.9849463881793561,1.0311550164449343,24.432371852109107,0.5050010681152344,-1.7969361016007568,0.8820003509521506,-1.2443713702625985,3.0083720721668996,-0.18118550965522573,1.9451862115595269,-3.183863284963131,90.08745999016874,36.166371336732844,1.063185860607375,9,-1.2449998855590856,-0.2625007629394567,1.5962495803832972,1.2524995803832972,-0.7150001525878906,0,0.01762187794443859,2.4117462264574607,28.934999465942386,-1.0207258596903177,29.20499992370605,1.4333302603847526,28.38999938964844,0.01762187794443859
4013,2015-09-08,29.70499992370605,29.940000534057614,29.3799991607666,29.399999618530273,430052.0,0.016424278390793967,-2.246373286156547,2.4400024414062216,60.64651463283215,44.89790059567619,-1.3475120821793674,-1.3402869185996131,0.4989164089159388,0.5700834680044302,24.4049975735932,0.7150001525878835,-1.3632976142207696,1.3567499160766552,-0.7831645874428084,3.4966644195961187,0.2867926643169234,2.426707167836387,-3.3955537582988846,88.94114774816177,27.726543520580293,1.0699572517597318,9,-0.8949995040893519,-0.7425003051757777,1.1637496948242223,0.7725000381469762,-2.1100006103515625,1,0.011445889697395906,2.960776100647858,29.22500038146973,2.4117462264574607,28.934999465942386,-1.0207258596903177,29.20499992370605,0.011445889697395906
4014,2015-09-09,29.645000457763672,30.32999992370605,29.6200008392334,30.20000076293945,402163.0,-0.002019844002574711,-1.3471061873805819,-1.8196713110038367,73.25975524415516,48.97132913221406,-1.0674157257682175,-1.2955160813574942,0.537879201746442,0.6412698232274003,23.991196063812094,0.7099990844726527,-0.8191751025876997,1.264250469207763,-0.9359175630264254,3.4644185014419513,0.1641664530906688,2.364334485324857,-2.972498855491459,64.13615075045699,-4.2338292111688105,1.1000840161170944,9,-0.6400003433227539,-0.6825008392333984,1.3312492370605469,0.8124990463256836,-1.6850013732910156,2,0.0005059669224767305,-2.246373286156547,29.70499992370605,2.960776100647858,29.22500038146973,2.4117462264574607,28.934999465942386,0.0005059669224767305
4015,2015-09-10,29.625,29.920000076293945,29.2549991607666,29.46500015258789,334768.0,-0.0006746654563951626,-1.293099365973008,-0.2882878548353857,78.66909852141384,53.82380194840259,-0.8875737901914995,-1.314560634474173,0.5406901994695019,0.6692609981684967,23.66730437211306,0.6650009155273438,-0.3712074408320447,1.2262499809265144,-1.0099730130139584,3.462472974866987,0.10813848395627801,2.3443614778967508,-2.5135985991557277,57.65763701701964,-17.146122783282422,1.1181114969702362,9,-0.619999885559082,-0.9950008392333984,1.6737499237060547,1.1549997329711914,-1.7049999237060547,3,-0.010632929419666315,-1.3471061873805819,29.645000457763672,-2.246373286156547,29.70499992370605,2.960776100647858,29.22500038146973,-0.010632929419666315
4016,2015-09-11,29.04999923706055,29.614999771118164,28.75,29.614999771118164,381571.0,-0.019409308453652296,2.0619431981986542,-3.53125670552891,76.71109459394862,57.729057991355205,-0.18462741482620615,-0.8255999373283736,1.1045218525288156,1.2512253913143532,23.70398054160754,0.875,-0.05229586260328034,0.6789992332458539,-1.5074171781136059,2.8654156446053136,-0.414208972433876,1.7722074389255837,-1.552366013472863,18.987294401690324,-59.42804737147699,1.0932082056797292,9,-0.04499912261963246,-1.087499618530277,2.2487506866455043,1.730000495910641,-0.5599994659423864,4,-0.0058519821259434,-1.293099365973008,29.625,-1.3471061873805819,29.645000457763672,-2.246373286156547,29.70499992370605,-0.0058519821259434
4017,2015-09-14,29.020000457763672,29.25,28.90999984741211,29.10000038146973,320899.0,-0.001032660243880712,-1.2666590373012392,0.14159265148216757,69.85377571218748,60.72868386413794,-0.05892663937502718,-0.8647460334489381,1.1319604532528622,1.2863276898785898,23.425775973347942,0.3400001525878906,0.14556305839201755,0.6647503852844245,-1.4968243619929567,2.8263251325618057,-0.4160369883542643,1.7455377589231134,-1.1824832301617825,17.088637392485325,-61.68925040815965,1.0807873736386904,9,0.05249977111816051,-1.3600006103515625,2.16749906539917,1.7599992752075195,-0.3900012969970703,0,-0.005341167615455333,2.0619431981986542,29.04999923706055,-1.293099365973008,29.625,-1.3471061873805819,29.645000457763672,-0.005341167615455333
4018,2015-09-15,29.065000534057614,29.20499992370605,28.57999992370605,29.03000068664551,300170.0,0.001550657325434468,2.9682712685438375,-0.4374985098823513,68.24645106703021,63.43075293375743,0.07306572524689514,-0.9892103634805309,1.1045354694149836,1.2455470696998,23.23583585597106,0.625,0.3633924357869205,0.7280004501342745,-1.40129011651009,2.857291016778639,-0.3366448331879077,1.7926457334564567,-0.9283853829232243,27.714320591517854,-47.891566260119994,1.0646452833221816,9,0.30999946594238637,-1.4825010299682582,2.1199994087219274,1.7149991989135778,-0.024999618530269885,1,-0.019095141750485767,-1.2666590373012392,29.020000457763672,2.0619431981986542,29.04999923706055,-1.293099365973008,29.625,-0.019095141750485767
4019,2015-09-16,29.209999084472656,29.69499969482422,29.125,29.38500022888184,413069.0,0.0049887682006108935,-2.3043526335284916,-5.000054495913923,65.46390612303288,65.43831621775095,0.0632699173738871,-1.1108278281608932,0.9909261014367559,1.097670397287601,22.016086203635744,0.6299991607666051,0.5067838848941015,0.8219990730285645,-1.3410601904299533,2.985058336487082,-0.25953055870069264,1.9035287047578215,-0.8101777606296672,47.014857390121215,-25.133424540271314,1.0815296317292586,9,0.24500083923339488,-1.6349992752075195,1.8425006866455078,1.5700006484985352,0.4800014495849574,2,-0.05528927838880571,2.9682712685438375,29.065000534057614,-1.2666590373012392,29.020000457763672,2.0619431981986542,29.04999923706055,-0.05528927838880571
4020,2015-09-17,29.34000015258789,29.40500068664551,29.01499938964844,29.25,290007.0,0.0044505673464516615,2.545446663892242,-0.5142832230711277,65.72889501581986,67.47532271205412,-0.05092256519401772,-1.105743434235059,0.8659414489209816,0.9707072732980855,19.99419982665765,0.3900012969970703,0.6813498374342295,0.8302501678466783,-1.2540256343540577,2.914525970047414,-0.2118877332536897,1.8723880689470462,-0.7600002288818395,68.16146949695604,-0.7675033898201917,1.0421379011003686,9,0.11499977111816051,-1.765000343322754,1.5512495040893555,1.4399995803833008,1.1849994659423828,3,-0.04703480098630852,-2.3043526335284916,29.209999084472656,2.9682712685438375,29.065000534057614,-1.2666590373012392,29.020000457763672,-0.04703480098630852
4021,2015-09-18,29.07500076293945,29.4950008392334,28.940000534057614,29.29999923706055,422034.0,-0.009032017323458263,-1.2424303141929987,-2.499978807273423,59.00383272426452,68.62036929274275,0.26376184175986594,-0.6707549598153015,1.0970360910843873,1.2463357602569651,17.435189685016038,0.5550003051757848,0.8239912341421949,0.4355007171630838,-1.4281627215014048,2.2991641558275724,-0.4963310021691605,1.367332436495328,-0.2850008392333976,44.394703214781046,-20.607245652081417,0.9318317193322446,9,0.37999916076660156,-1.5000009536743129,1.9212489128112828,1.7049989700317418,1.6549987792968786,4,-0.03972487210104325,2.545446663892242,29.34000015258789,-2.3043526335284916,29.209999084472656,2.9682712685438375,29.065000534057614,-0.03972487210104325
4022,2015-09-21,29.540000915527344,29.729999542236328,28.899999618530273,29.024999618530273,288257.0,0.015993126066590202,-1.1699307621153832,-2.288910175985822,69.46183630695202,69.59984947875606,-0.16970252382184015,-0.9069953547437173,0.5886507884644132,0.7968522828111411,14.216174240437185,0.8299999237060547,0.8949102159442006,0.7257508277893052,-0.7227777825696968,2.1742794381483073,0.001486522609802421,1.450015132968808,0.7899990081787074,83.47837480574067,18.61627470104294,0.7242643051795011,9,-0.08500099182129262,-1.965001106262207,1.462498664855957,1.2399988174438477,0.8049983978271449,0,-0.03554506133604274,-1.2424303141929987,29.07500076293945,2.545446663892242,29.34000015258789,-2.3043526335284916,29.209999084472656,-0.03554506133604274
4023,2015-09-22,28.649999618530273,29.584999084472656,28.6200008392334,29.524999618530273,404409.0,-0.030128682106074445,-1.0641727593184933,-1.699024847319904,52.90178732984474,67.33785304383268,0.620121500096591,0.09789347757774891,1.423385823099558,1.6872133260835618,12.252859126684083,0.9649982452392578,0.9685860192789875,-0.23400049209594798,-1.4876293585977542,1.0196283744058583,-0.8608149253468511,0.39281394115495516,1.651400299072261,2.7025958873391422,-57.503677531086836,0.6268144332509024,9,0.6000003814697266,-1.0749998092651367,2.3524999618530273,2.130000114440918,1.9050006866455078,1,-0.0006980962663167833,-1.1699307621153832,29.540000915527344,-1.2424303141929987,29.07500076293945,2.545446663892242,29.34000015258789,-0.0006980962663167833
4024,2015-09-23,28.90999984741211,29.229999542236328,28.56999969482422,28.684999465942386,309495.0,0.009075051739744877,-1.901098716836232,-0.25714329310825484,46.24203834036909,63.734846357049925,0.27367720528214434,-0.05589145491421732,1.102102768898746,1.4355550905357184,10.389020856487694,0.6599998474121094,1.0175088226743334,-0.043250274658202414,-1.1215445131856505,1.0350439638692457,-0.5823973939219265,0.49589684460552164,1.324144107055659,29.31036183723737,-26.137426164375487,0.5391471192637233,9,0.23999977111816406,-1.3350000381469727,1.9262495040893555,1.869999885559082,1.9449996948242188,2,0.004496750909767755,-1.0641727593184933,28.649999618530273,-1.1699307621153832,29.540000915527344,-1.2424303141929987,29.07500076293945,0.004496750909767755
4025,2015-09-24,28.684999465942386,29.209999084472656,28.51000022888184,29.01000022888184,379487.0,-0.007782787362756172,-1.0740730275167034,-1.4444453863434297,46.77835140234328,60.40898600242711,0.39260247469754006,0.23428282167379777,1.2522709301216643,1.6646400218769308,8.975163199092892,0.6999988555908168,0.9151711018647326,-0.3020006179809549,-1.2948561025631413,0.6908548666012315,-0.7984283602720481,0.1944271243101383,1.4492958329467704,14.344207832328367,-37.25555270765216,0.49642774229109327,9,0.43500041961669567,-1.1099996566772496,1.4099998474121058,1.9099998474121058,1.9950008392333949,3,0.035035770849794146,-1.901098716836232,28.90999984741211,-1.0641727593184933,28.649999618530273,-1.1699307621153832,29.540000915527344,0.035035770849794146
4026,2015-09-25,29.434999465942386,29.6200008392334,28.95000076293945,29.01499938964844,285805.0,0.02614606986102519,-1.436375742569057,-1.2923048933647898,52.419344206099126,58.47182694619507,-0.33195013670334106,-0.4335924407589964,0.4339661239476982,0.9136268097912783,7.450868636591533,0.9350013732910121,0.7507633925630373,0.3817494392395062,-0.5389098021724372,1.3024086806514497,-0.07858018146646728,0.8420790599454797,0.5693522273461866,75.81965226826114,27.886718086053165,0.4603296207059723,9,-0.31499958038330433,-1.8599996566772496,-0.1312494277954137,0.5200004577636683,1.1700000762939418,4,0.037030751566653475,-1.0740730275167034,28.684999465942386,-1.901098716836232,28.90999984741211,-1.0641727593184933,28.649999618530273,0.037030751566653475
4027,2015-09-28,29.045000076293945,29.46999931335449,29.045000076293945,29.28000068664551,289781.0,-0.013249512373855743,-2.6170053892604073,-0.559525161102819,42.23529591279877,55.581698595724916,0.06925084473294874,0.010086164832927125,0.7458520057168698,1.2855652732135852,6.262235002175368,0.4249992370605433,0.5428380567340625,-0.04199991226196431,-0.9048740868166973,0.8208742622927687,-0.4734369995393308,0.3894371750154022,0.8398034998420876,48.198157948999764,5.227250373199524,0.4314370872773663,9,0.07499980926513672,-1.4700002670288086,-0.17000055313110352,0.5199995040893555,1.375,0,0.058013408900544405,-1.436375742569057,29.434999465942386,-1.0740730275167034,28.684999465942386,-1.901098716836232,28.90999984741211,0.058013408900544405
4028,2015-09-29,28.60000038146973,28.940000534057614,28.434999465942386,28.584999084472656,331935.0,-0.015321042990370515,-2.20635055191918,-0.06383514057530147,38.72707632480484,52.61093972925513,0.49322113818306335,0.5307334499783458,1.1198190419220282,1.7021486304708695,4.9409047120300285,0.610000610351559,0.36597477231631004,-0.517749595642087,-1.2490751401310263,0.21357594884685227,-0.8834123678865566,-0.15208682339761737,1.174818926885969,13.924111756014218,-25.280236616819543,0.36566277224446964,9,0.48249912261962535,-0.27250003814697976,-0.432500839233402,0.3624992370605433,1.7799987792968714,1,0.061013947853489015,-2.6170053892604073,29.045000076293945,-1.436375742569057,29.434999465942386,-1.0740730275167034,28.684999465942386,0.061013947853489015
4029,2015-09-30,29.53499984741211,29.6299991607666,29.0,29.17499923706055,298787.0,0.03269228858291129,1.2909092170149605,23.997965670687023,49.189187703063915,50.77319447228225,-0.43675863365190537,-0.33106087993795796,0.1291512129755148,0.7500286708841912,3.9091291016220118,1.0299987792968714,0.2857587257635359,0.35999984741210866,-0.30797450308868335,1.0279741979129007,0.026012672161712658,0.6939870226625047,0.10583747670225918,92.05026463471468,52.90069878787464,0.333987175250396,9,-0.4525003433227539,-1.087499618530277,-1.3675003051757812,-0.5725002288818359,1.2199993133544922,2,0.03453531278257471,-2.20635055191918,28.60000038146973,-2.6170053892604073,29.045000076293945,-1.436375742569057,29.434999465942386,0.03453531278257471
4030,2015-10-01,28.44499969482422,29.98500061035156,28.36000061035156,29.895000457763672,406085.0,-0.036905371871312154,-1.00617416223776,-4.027773068283005,45.012368679095495,49.218587356152355,0.573214205665856,0.736861900970986,1.1432217356859908,1.8069756012997118,3.667069142086748,1.625,0.18633897789462495,-0.692000293731688,-1.4350412239838377,0.051040636520461646,-1.0635207588577629,-0.3204798286056132,-0.010000228881832385,5.2307128906252185,-34.96273781515489,0.3715204651260746,10,0.7275009155273402,0.5600004196166992,-0.2775001525878906,0.5174999237060547,2.770000457763672,3,0.08472490326131465,1.2909092170149605,29.53499984741211,-2.20635055191918,28.60000038146973,-2.6170053892604073,29.045000076293945,0.08472490326131465
4031,2015-10-02,28.70499992370605,28.989999771118164,28.17499923706055,28.68000030517578,371148.0,0.009140454620188976,1.7395007549262425,-0.01724110715610277,47.49801008546555,46.778162220431646,0.285201930463753,0.4835384652556378,0.8111654664963801,1.518611237807999,3.4785916053541768,0.8150005340576136,0.09799270959567963,-0.4205000877380414,-1.1835544100872504,0.34255423461116763,-0.8020272489126477,-0.038972926563435095,1.2800006866455078,29.28178367521538,-13.262791080518838,0.3815271611746053,10,0.37500000000000355,0.30000019073486683,-0.537500381469723,0.2574996948242223,2.0499992370605504,4,0.06880335783727598,-1.00617416223776,28.44499969482422,1.2909092170149605,29.53499984741211,-2.20635055191918,28.60000038146973,0.06880335783727598
4032,2015-10-05,29.739999771118164,29.95000076293945,29.065000534057614,29.170000076293945,438763.0,0.036056430941055595,-1.2692349074689726,22.800335698484968,54.63280199861867,46.97049718362875,-0.8028755546185948,-0.5385103837600411,-0.2539173481474357,0.4592213750054377,3.393933585158683,1.2450008392333984,0.01845209549244231,0.588749790191649,-0.221726993722406,1.399226574105704,0.18351139823462148,0.9939881821486765,-1.5650005340576136,86.46405230135679,40.306774446059364,0.40523839195702754,10,-0.6599998474121094,-0.7349996566772461,-1.6712498664855957,-0.7775001525878906,1.610000610351566,0,0.029085399387198452,1.7395007549262425,28.70499992370605,-1.00617416223776,28.44499969482422,1.2909092170149605,29.53499984741211,0.029085399387198452
4033,2015-10-06,30.045000076293945,30.53000068664551,29.690000534057614,29.899999618530273,872690.0,0.01025555842377579,-1.973459094868026,0.2543869042042002,55.6077959175831,48.0111369144303,-0.9936814614704446,-0.860869953659126,-0.6033240188465179,0.1249701506832217,3.756235722269502,0.8400001525878977,-0.002566921845613024,0.8767500877380385,0.005391177981753259,1.7481089974943238,0.44107063285989767,1.3124295426161794,-1.8700008392333949,79.40550692921904,31.978775954644902,0.43567945487814197,10,-0.6925001144409144,-0.9399995803833008,-2.0375003814697266,-1.0825004577636719,1.7150001525878942,1,0.012481278051181599,-1.2692349074689726,29.739999771118164,1.7395007549262425,28.70499992370605,-1.00617416223776,28.44499969482422,0.012481278051181599
4034,2015-10-07,29.65999984741211,30.26499938964844,29.59000015258789,30.26499938964844,452154.0,-0.012814119750514052,1.2314041249203813,-4.172397463892056,52.07791989037453,48.599977857544886,-0.5488199500887205,-0.5003411421970689,-0.28069222439780006,0.4723557361320694,3.7676715228416007,0.6749992370605504,-0.12301072709077587,0.4909998893737786,-0.382110801789981,1.3641105805375382,0.05444454379189878,0.9275552349556584,-1.3908005523681588,63.057311944044514,17.49935739858803,0.4365553455818791,10,-0.3074998855590785,-0.4874992370605469,-1.8425002098083496,-0.6975002288818359,1.524999618530277,2,0.0242750949783741,-1.973459094868026,30.045000076293945,-1.2692349074689726,29.739999771118164,1.7395007549262425,28.70499992370605,0.0242750949783741
4035,2015-10-08,29.309999465942386,29.739999771118164,28.864999771118164,29.665000915527344,508303.0,-0.011800417507428329,2.4653522935433307,0.5867796994898927,51.50930411068456,48.49886229138772,-0.1126905474087998,-0.18461512081767495,0.014643165796893953,0.7810470275110823,3.8411920766724506,0.875,-0.10639360369178874,0.15674953460693786,-0.6927722356916597,1.0062713049055354,-0.26801135054235914,0.5815104197562349,-0.9503681152343724,48.19530914012241,2.3873430718121895,0.424760885149298,10,0.04250049591064453,0.04250049591064453,-1.4874997138977086,-0.3474998474121129,1.475000381469723,3,0.049300570493127305,1.2314041249203813,29.65999984741211,-1.973459094868026,30.045000076293945,-1.2692349074689726,29.739999771118164,0.049300570493127305
4036,2015-10-09,28.8799991607666,29.73500061035156,28.79999923706055,29.65500068664551,470001.0,-0.014670771511798741,1.0,2.183093975489359,45.741925210786576,48.888487768941914,0.25736888029392446,0.24453355411131383,0.37660122033671684,1.169612672601783,3.754297019262905,0.9350013732910085,-0.08229496905210354,-0.2647507667541511,-1.1219892532486107,0.5924877197403084,-0.6933700100013809,0.16386847649307867,-0.43355303662108824,4.624269171869402,-34.91422694170886,0.42861924324722894,10,0.47250080108642933,0.47250080108642933,-0.8449993133544922,0.08250045776367188,3.0750007629394496,4,0.08085183724635914,2.4653522935433307,29.309999465942386,1.2314041249203813,29.65999984741211,-1.973459094868026,30.045000076293945,0.08085183724635914
4037,2015-10-12,28.864999771118164,29.13999938964844,28.625,29.03499984741211,286051.0,-0.0005193694627531054,1.7105290896405323,0.21935450527165412,51.56363747336648,50.314772341004314,0.27284237772946085,0.26069104982990865,0.29345061376944415,1.1698136631483962,3.7276849547480175,0.514999389648441,-0.04146883470919249,-0.2720001220703132,-1.1367569929353394,0.592756748794713,-0.7043785575028281,0.16037831336220165,-0.3352114644726498,12.598408641037093,-30.294235014780202,0.43237843543251325,10,0.48750019073486683,0.48750019073486683,-0.4537496566772461,0.09749984741210938,3.585000991821282,0,0.06547720092274312,1.0,28.8799991607666,2.4653522935433307,29.309999465942386,1.2314041249203813,29.65999984741211,0.06547720092274312
4038,2015-10-13,28.51000022888184,28.85000038146973,28.13500022888184,28.85000038146973,290492.0,-0.01229861579945446,3.205881362968282,2.0,47.13056199472019,50.086036151188345,0.6858581388915823,0.6028899453487,0.5352859162973012,1.511712229829822,3.5792784834823217,0.7299995422363246,-0.09458976074172298,-0.5992496490478487,-1.5082241459979961,0.3097248479022987,-1.0537368975229242,-0.14476240057277323,2.020000457763672,17.6056407395501,-25.889518625557567,0.45448724847507416,10,0.8225002288818359,0.8225002288818359,-0.038750171661380506,0.45249938964843395,3.4999980926513565,1,0.09961417501887104,1.7105290896405323,28.864999771118164,1.0,28.8799991607666,2.4653522935433307,29.309999465942386,0.09961417501887104
4039,2015-10-14,27.59499931335449,28.34499931335449,27.57999992370605,28.2549991607666,407701.0,-0.03209403395936894,-1.2173939484406475,1.9411751506243864,42.88511635573891,49.84967478192651,1.4491207032102515,1.465850418316041,1.3056202938068004,2.402809469766094,4.091402221394351,0.9300003051757884,-0.09110290056052506,-1.4335005760192914,-2.564592984935665,-0.30240816710291796,-1.999046780477478,-0.8679543715611047,2.8871013641357486,0.694416236482989,-44.567765234793306,0.5655462044581869,10,1.4600009918212926,1.4600009918212926,1.2912507057189977,1.3675003051757848,4.539999008178707,2,0.1509331769945621,3.205881362968282,28.51000022888184,1.7105290896405323,28.864999771118164,1.0,28.8799991607666,0.1509331769945621
4040,2015-10-15,27.959999084472656,28.09499931335449,27.6299991607666,27.854999542236328,339938.0,0.013227025917754931,1.4800008138021115,-0.159090252290263,39.862539801976546,49.00128919487217,1.1265582767799778,1.0457812425777462,0.851049872479777,2.0157858040839685,4.526756488894241,0.5,-0.021557177571235542,-0.9995007514953613,-2.215745973207717,0.2167444702169945,-1.6076233623515392,-0.3913781406391834,2.4060175628662144,17.633366110806907,-22.78185510972254,0.6081226108561774,10,1.095001220703125,1.095001220703125,1.0237507820129395,1.0025005340576172,3.715000152587894,3,0.11534336505971865,-1.2173939484406475,27.59499931335449,3.205881362968282,28.51000022888184,1.7105290896405323,28.864999771118164,0.11534336505971865
4041,2015-10-16,27.920000076293945,28.20000076293945,27.739999771118164,28.104999542236328,445155.0,-0.0014305797384994712,1.4533261447848542,-1.7619073569482289,41.877255422792445,47.5840062420026,1.166125433080019,1.0485748221637259,0.8364015067122494,2.0443220756358293,5.030784509128954,0.4600009918212855,-0.08486858847809842,-0.9817497253417962,-2.281706570275688,0.31820711959209547,-1.6317281478087438,-0.3317713028748486,2.334575902099612,21.79488903751011,-16.907324546401775,0.6499784224669466,10,1.135000228881836,1.135000228881836,0.8974995613098145,1.0424995422363281,3.8449993133544957,4,0.10261460470233841,1.4800008138021115,27.959999084472656,-1.2173939484406475,27.59499931335449,3.205881362968282,28.51000022888184,0.10261460470233841
4042,2015-10-19,28.489999771118164,28.584999084472656,27.88500022888184,27.940000534057614,410347.0,0.02041546179321796,-1.1212091437158749,-2.9729774313610453,49.219853742867706,46.87423488925644,0.4471936563447727,0.4172721127792016,0.20757976050314753,1.4636627264196491,5.381540766619761,0.6999988555908168,-0.022868960927642235,-0.3592499732971177,-1.635264783214815,0.9167648366205796,-0.9972573782559664,0.27875743166173095,1.6575931650878921,71.65350546522757,28.585317946405837,0.6380074049588482,10,0.43249988555908203,0.5650005340576172,-0.006249904632568359,0.4724998474121094,2.5,0,0.12162162795454079,1.4533261447848542,27.920000076293945,1.4800008138021115,27.959999084472656,-1.2173939484406475,27.59499931335449,0.12162162795454079
4043,2015-10-20,28.6299991607666,29.09499931335449,28.55500030517578,28.59499931335449,353740.0,0.004913983530121513,-8.391461553771583,0.0636361744775652,42.76578091071565,45.839552780405455,0.09540062142048811,0.2905965483079065,0.03770290888538952,1.3100370857316754,5.507930636603689,0.6049995422363246,0.008725996219840937,-0.21825056076049876,-1.4949540239783126,1.058452902457315,-0.8566022923694057,0.42010117084840815,1.4148900549394554,69.30690825586456,31.094783204894938,0.638351731608907,10,0.030000686645507812,0.4250011444091797,-0.2637491226196289,0.3325004577636719,2.715000152587887,1,0.1334265355972355,-1.1212091437158749,28.489999771118164,1.4533261447848542,27.920000076293945,1.4800008138021115,27.959999084472656,0.1334265355972355
4044,2015-10-21,29.040000915527344,29.1200008392334,28.68000030517578,28.78000068664551,325642.0,0.014320704393264272,1.095240257764497,7.428610354222577,55.336333087687386,46.26477822229465,-0.46019073729966564,-0.11506597795518303,-0.3785241326684279,0.8861799951810951,5.597966178038751,0.4900016784667969,-0.09209202745921274,0.185251140594481,-1.0940970618884016,1.4645993430773636,-0.45442296064695853,0.8249252418359205,0.9062927284987126,94.63088365186447,50.08856904886939,0.6396741012414408,10,-0.3825006484985387,0.0149993896484375,-0.561251163482666,-0.07750129699707031,2.4499988555908203,2,0.10227263472356962,-8.391461553771583,28.6299991607666,-1.1212091437158749,28.489999771118164,1.4533261447848542,27.920000076293945,0.10227263472356962
4045,2015-10-22,29.690000534057614,29.790000915527344,28.95499992370605,29.01000022888184,374022.0,0.0223829062685299,-1.1139241117560041,2.6153834867769588,58.2565011328979,47.655286658084805,-1.1740862854982765,-0.7229805626639951,-1.0360285295277016,0.22620359231288134,5.884283540969217,0.8350009918212926,-0.22047759926956445,0.7850007057189892,-0.5442494561591715,2.11425086759715,0.1203756247799106,1.4496257866580677,0.16164136115564176,95.12193533440437,46.639615198166766,0.6646250809390801,10,-1.0050001144409144,-0.6350002288818324,-1.175000667572018,-0.7275009155273402,1.8500003814697301,3,0.08235088391699108,1.095240257764497,29.040000915527344,-8.391461553771583,28.6299991607666,-1.1212091437158749,28.489999771118164,0.08235088391699108
4046,2015-10-23,30.524999618530273,30.75,29.979999542236328,30.0,532783.0,0.02812391611495002,-1.725662760825459,0.7720579160542665,56.80832550322248,48.23802977251325,-1.9570026293194722,-1.5516884777885522,-1.879945260379202,-0.6087489259811107,6.5954589139614495,1.0599994659423864,-0.276057537994042,1.5654997825622559,0.06624395636882241,3.0647556087556893,0.8158718694655391,2.3151276956589726,-2.9449996948242223,92.14658291641284,46.46650460259163,0.7496279130967171,10,-1.359999656677246,-1.359999656677246,-2.0099997520446777,-1.5625,1.3350009918212855,4,0.0376740256478878,-1.1139241117560041,29.690000534057614,1.095240257764497,29.040000915527344,-8.391461553771583,28.6299991607666,0.0376740256478878
4047,2015-10-26,30.729999542236328,30.8700008392334,30.5,30.61000061035156,360456.0,0.006715804300341688,-1.1764745481268724,0.22856956014692723,56.045892196569056,49.22862201716312,-2.0893486902748855,-1.7117418524841739,-2.0829603225361737,-0.8105138526135534,7.38067327314608,0.37000083923339844,-0.2975537052422652,1.6862497329711914,-0.009708056509126095,3.382207522451509,0.8382708382310327,2.53422862771135,-3.086599617004399,93.95242917064546,50.36808403186675,0.8479788947401588,10,-1.5049991607666016,-1.5049991607666016,-2.2149996757507324,-1.7674999237060547,0.245000839233402,0,0.03368043810054644,-1.725662760825459,30.524999618530273,-1.1139241117560041,29.690000534057614,1.095240257764497,29.040000915527344,0.03368043810054644
4048,2015-10-27,30.34499931335449,30.989999771118164,30.2450008392334,30.739999771118164,276910.0,-0.012528481438884631,-1.5042090078538228,-3.291699780652887,56.045892196569014,50.690930443922014,-1.5831673536462496,-1.2535793628517702,-1.7034706867139384,-0.4164211147183501,7.757996299911081,0.7449989318847656,-0.23823359611086303,1.2139995574951143,-0.5634250469421538,2.9914241619323825,0.32528725527648206,2.1027118597137466,-2.5725353515625002,72.07789580589612,29.677958594357143,0.8887123022186334,10,-1.0349998474121058,-1.0599994659423793,-1.829999446868893,-1.3824996948242152,0.8550014495849609,1,0.021255576614227056,-1.1764745481268724,30.729999542236328,-1.725662760825459,30.524999618530273,-1.1139241117560041,29.690000534057614,0.021255576614227056
4049,2015-10-28,30.55500030517578,30.78499984741211,30.3799991607666,30.4950008392334,315169.0,0.006920448066343399,-1.7930809957578349,-0.15189720609964422,61.26697669858463,53.0692012102118,-1.485335532461903,-1.4579987525337685,-1.8766806434295802,-0.6247980931264934,8.399888649577916,0.44000053405762074,-0.2220282530094515,1.3730005264282212,-0.5087077126022521,3.2547087654586946,0.43214640691298456,2.313854645943458,-2.589484194824223,78.62410326489376,35.430576096737134,0.940854119515236,10,-1.1900005340576172,-1.2700004577636719,-2.142500400543213,-1.5925006866455078,-0.10499954223633168,2,0.025854982827307804,-1.5042090078538228,30.34499931335449,-1.1764745481268724,30.729999542236328,-1.725662760825459,30.524999618530273,0.025854982827307804
4050,2015-10-29,30.854999542236328,30.90999984741211,30.46999931335449,30.82999992370605,437259.0,0.009818335266379652,5.518515378855363,0.41666401754782284,68.30399362496385,56.00550545489751,-1.4879688431519362,-1.6529363304640654,-2.0942185529014417,-0.9248452879523725,8.97778371334122,0.44000053405762074,-0.12609988246502013,1.552499771118164,-0.43611398205241514,3.5411135242887433,0.5581928945328727,2.5468066477034554,-2.708014412238775,86.63364373379461,36.96843461884065,0.99430687658529,10,-1.4174995422363281,-1.5699996948242188,-2.492499828338623,-1.8924999237060547,-0.5200004577636719,3,0.02058014060290647,-1.7930809957578349,30.55500030517578,-1.5042090078538228,30.34499931335449,-1.1764745481268724,30.729999542236328,0.02058014060290647
4051,2015-10-30,30.68000030517578,31.15500068664551,30.40500068664551,30.989999771118164,386608.0,-0.00567166552120657,1.3437452502644691,-12.400167849239102,66.33664318217944,57.90737094815438,-0.9837425338468861,-1.393852061239155,-1.8233901673745478,-0.7481178382608178,9.479034684366447,0.75,0.09410939084234116,1.2787505149841323,-0.7798513334865227,3.3373523634547873,0.24944959074880302,2.3080514392194615,-2.3624342967109904,47.802147129963636,-6.2811163864561905,1.0293009242353282,10,-0.8249998092651367,-1.3125,-2.332500457763672,-1.7175006866455078,0.32999992370605824,4,0.02803131035844486,5.518515378855363,30.854999542236328,-1.7930809957578349,30.55500030517578,-1.5042090078538228,30.34499931335449,0.02803131035844486
4052,2015-11-02,30.604999542236328,31.0,30.48500061035156,30.524999618530273,322888.0,-0.002444614152327773,-5.437575251832625,-0.2580647146047782,69.85781483277333,60.91759693949412,-0.6450082234467907,-1.3183157348189773,-1.637432503476127,-0.6595925842849724,10.189017252449847,0.514999389648441,0.3317905878082996,1.1604997634887688,-0.9633794156385704,3.284378942616108,0.09856017392509742,2.2224393530524402,-2.06043875951708,39.56030366672101,-18.346598547272507,1.0619395895636705,11,-0.6874990463256836,-1.2374992370605469,-2.2574996948242188,-1.6424999237060547,-0.07499885559081676,0,0.04100640702128655,1.3437452502644691,30.68000030517578,5.518515378855363,30.854999542236328,-1.7930809957578349,30.55500030517578,0.04100640702128655
4053,2015-11-03,30.420000076293945,30.774999618530273,30.364999771118164,30.65500068664551,324264.0,-0.006044746567863024,-1.3768022998673153,-2.9375104308228277,81.07812872447212,63.77779645469242,-0.20047726182142256,-1.1634314761132742,-1.38034601061225,-0.469591488605559,10.326295953004895,0.4099998474121094,0.5693220161561889,0.9567502975463853,-1.1958768424816597,3.1093774375744303,-0.1195632724676372,2.033063867560408,-1.6666041012605959,6.962055878007058,-55.778409197934174,1.0763135700140223,11,-0.36499977111816406,-1.052499771118164,-2.072500228881836,-1.4575004577636719,-0.2849998474121058,1,0.018244585923202994,-5.437575251832625,30.604999542236328,1.3437452502644691,30.68000030517578,5.518515378855363,30.854999542236328,0.018244585923202994
4054,2015-11-04,30.3799991607666,30.684999465942386,30.30500030517578,30.479999542236328,212104.0,-0.0013149544847804728,-2.0400164796179454,0.4255324329588923,78.67299135139282,66.04629536785852,0.055419691134432014,-1.1243714256562498,-1.2759408574156375,-0.42022013423113336,10.552142577384185,0.3799991607666051,0.7206952137219318,0.8807494163513176,-1.309485659149484,3.070984491852119,-0.21436812139908312,1.9758669541017184,-1.4344748088042785,8.823390815559433,-57.159861768973684,1.0951175377504003,11,0.1875009536743164,-1.0124988555908203,-1.6749992370605469,-1.4174995422363281,-0.28999900817871094,2,0.026991495221363238,-1.3768022998673153,30.420000076293945,-5.437575251832625,30.604999542236328,1.3437452502644691,30.68000030517578,0.026991495221363238
4055,2015-11-05,30.7549991607666,31.28000068664551,30.70000076293945,30.809999465942386,628170.0,0.012343647477261355,-6.030425635215837,0.550000953670714,81.1196366030018,68.74755215672289,-0.17055936329696308,-1.4604427203279897,-1.5964866225286727,-0.790200309015443,11.802492140072705,0.9000015258789098,0.9387210153792402,1.1834994316101088,-1.074727899780786,3.4417267630010038,0.05438576591466315,2.3126130973055545,-1.6327167020296223,46.153710720859955,-24.36903699635493,1.1291136656954468,11,0.0075016021728515625,-1.3249988555908203,-1.9899992942810059,-1.7924995422363281,-1.0849990844726562,3,-0.00991703482847861,-2.0400164796179454,30.3799991607666,-1.3768022998673153,30.420000076293945,-5.437575251832625,30.604999542236328,-0.00991703482847861
4056,2015-11-06,31.21500015258789,31.3700008392334,30.76499938964844,31.20000076293945,520944.0,0.01495695023162602,2.723077103653863,-0.2727146622278178,80.65241169021918,71.48160987823957,-0.5837816278902217,-1.8303868491531183,-1.9987892037950488,-1.2454095744785008,13.21924105328841,0.6150016784667969,1.0628177633430518,1.5267503738403327,-0.8206273279362151,3.874128075616877,0.3530615229520606,2.700439224728605,-1.8769458710600588,85.44595221422469,14.443867007139758,1.1736888508882724,11,-0.4074993133544922,-1.739999771118164,-2.1262497901916504,-2.252500534057617,-1.9449996948242188,4,-0.028191608643714172,-6.030425635215837,30.7549991607666,-2.0400164796179454,30.3799991607666,-1.3768022998673153,30.420000076293945,-0.028191608643714172
4057,2015-11-09,30.7549991607666,31.48500061035156,30.7549991607666,31.31999969482422,472333.0,-0.01473653658730334,-1.5840734851783835,-37.66823499490461,72.29799130105503,73.28739866762692,-0.13394752350745875,-1.2875449771586744,-1.4936273037628247,-0.797853018317717,14.567089824121188,0.7300014495849574,1.1154429390702383,0.9722494125366197,-1.3877226497253972,3.3322214747986365,-0.20773661859438874,2.152235443667628,-1.1731112923141005,38.1354863737757,-31.7144842022228,1.1799860311310075,11,0.1400012969970703,-1.2224988937377965,-1.7124991416931152,-1.7924995422363281,-0.1399993896484375,0,0.008291369698378626,2.723077103653863,31.21500015258789,-6.030425635215837,30.7549991607666,-2.0400164796179454,30.3799991607666,0.008291369698378626
4058,2015-11-10,31.35000038146973,31.51499938964844,30.76000022888184,30.90999984741211,442235.0,0.019346487951206193,-1.0405389034804164,-0.778761271069437,73.33331535160507,74.62810296240694,-0.6385474029538187,-1.7485188180316698,-2.023210922987314,-1.4079527907491673,15.495519073297936,0.7600002288818395,1.1382184363715275,1.4252506256103565,-0.9539609556393849,3.804462206860098,0.23564483498548583,2.6148564162352272,-1.5016767291513595,86.36370801465353,18.836702950922557,1.1896057906248716,11,-0.44000053405762074,-1.802500724792484,-2.307500362396244,-2.3875007629394567,-0.19499969482421875,1,-0.02615628978776352,-1.5840734851783835,30.7549991607666,2.723077103653863,31.21500015258789,-6.030425635215837,30.7549991607666,-0.02615628978776352
4059,2015-11-11,31.76000022888184,32.0,31.35000038146973,31.43000030517578,389815.0,0.013078144893881705,-1.6530609067306323,0.7499989162805033,71.97450552725807,75.03593761821742,-0.9606669126497032,-1.9294102876345285,-2.374736484334406,-1.82547136405395,16.119644211972155,0.6499996185302699,1.1650686595638966,1.6270004272460987,-0.6189841697736078,3.872985024265809,0.5040081287362455,2.749992725755952,-1.645008458590656,81.53846831011778,16.77904527125652,1.1229922985098546,11,-0.6075000762939489,-1.9700002670288121,-2.5312500000000036,-2.797500610351566,-0.09000015258789418,2,-0.0511649870368156,-1.0405389034804164,31.35000038146973,-1.5840734851783835,30.7549991607666,2.723077103653863,31.21500015258789,-0.0511649870368156
4060,2015-11-12,31.184999465942386,31.96999931335449,30.920000076293945,31.82500076293945,383569.0,-0.01810455789658838,1.2580667655208295,-1.9393983180648653,57.41572099418626,74.04472404177373,-0.37317639882511955,-1.1598802019469652,-1.7730113042376807,-1.2718677229050321,16.500386134461703,1.0499992370605433,1.2114483178018638,0.8907496452331571,-1.1522544458373964,2.9337537363037143,-0.13075240030212143,1.9122516907684357,-0.7307062143036163,34.53815384096888,-25.651674516125553,1.0215020455352786,11,-0.03249931335449574,-1.394999504089359,-1.9224991798400914,-2.222499847412113,-0.34499931335449574,3,-0.03511301369590725,-1.6530609067306323,31.76000022888184,-1.0405389034804164,31.35000038146973,-1.5840734851783835,30.7549991607666,-0.03511301369590725
4061,2015-11-13,30.78499984741211,31.239999771118164,30.42499923706055,30.98500061035156,1360077.0,-0.01282666748053407,1.2957791126250424,0.3125005587924103,50.59203718607821,71.90408208102983,0.04837039008569022,-0.5631076162890238,-1.3416800460215086,-0.8963672800087892,16.74987677972917,0.8150005340576136,1.201339220703133,0.34750003814697195,-1.3704684504464524,2.0654685267403963,-0.5114842061497384,1.2064842824436823,1.2150001525878906,22.857170537472246,-31.696162242623128,0.8589842442967116,11,0.36750030517578125,-0.994999885559082,-1.4324998855590785,-1.822500228881836,-0.41499900817871094,4,-0.03621893053905256,1.2580667655208295,31.184999465942386,-1.6530609067306323,31.76000022888184,-1.0405389034804164,31.35000038146973,-0.03621893053905256
4062,2015-11-16,31.95499992370605,32.185001373291016,30.5,30.5,813002.0,0.038005524836547844,-1.3161532118835035,-7.274971866715098,64.8250404125771,70.09818337970816,-1.0169352141689494,-1.5391201165983048,-2.475456015617006,-2.065151198846415,17.839422492766417,1.6850013732910156,1.1527503607164853,1.3442501068115185,-0.2404772383524012,2.928977451975438,0.5518864342295586,2.1366137793934783,-1.5300006866455007,86.9317516808487,33.166067961588766,0.7923636725819599,11,-0.7099990844726527,-2.072499275207516,-2.6024999618530202,-2.9925003051757777,-1.5750007629394496,0,-0.084024392813423,1.2957791126250424,30.78499984741211,1.2580667655208295,31.184999465942386,-1.6530609067306323,31.76000022888184,-0.084024392813423
4063,2015-11-17,32.450000762939446,32.490001678466804,31.940000534057614,32.139999389648445,499428.0,0.015490559862783027,1.8204955153221933,0.21305937425851712,66.57917009866804,68.75442546273875,-1.333980375098779,-1.826930077425871,-2.943208119913539,-2.5504566200770213,19.660868458298992,0.5500011444091903,1.141844359442949,1.648250865936273,0.1502652801951001,3.1462364516774457,0.8992580730656883,2.3972436588068575,-2.0250015258788956,98.06291194987075,45.48188544961691,0.7489927928705861,11,-0.992500305175767,-2.4149999618530202,-3.097500801086415,-3.4875011444091726,-1.3200016021728445,1,-0.056548565444627164,-1.3161532118835035,31.95499992370605,1.2957791126250424,30.78499984741211,1.2580667655208295,31.184999465942386,-0.056548565444627164
4064,2015-11-18,32.009998321533196,32.40999984741211,31.899999618530273,32.279998779296875,329525.0,-0.013559396951040137,-1.0816426625145972,-0.870965360241249,59.86334213981118,66.39261496682867,-0.7134768914864509,-1.2153246957066486,-2.4785737424468905,-2.110244477566379,21.528843529010032,0.5500011444091726,1.1131378270062982,1.0597485542297278,-0.2837640785617239,2.403261187021183,0.38799223783400194,1.7315048706254537,-1.509998321533196,76.75531286022458,27.30516322055297,0.671756316395727,11,-0.552497863769517,-1.9749975204467702,-2.6774978637695206,-3.0474987030029226,-0.8799991607665945,2,-0.02671033051296745,1.8204955153221933,32.450000762939446,-1.3161532118835035,31.95499992370605,1.2957791126250424,30.78499984741211,-0.02671033051296745
4065,2015-11-19,32.134998321533196,32.490001678466804,32.134998321533196,32.299999237060554,309529.0,0.0039050298829885755,-3.3030471170294406,0.6111134658585539,62.532265526223725,64.3792653930514,-0.6952510631909057,-1.209786099979116,-2.5763366651238755,-2.2320703571024936,22.78554308577394,0.48000335693360796,1.0608854579237033,1.0624986648559513,-0.24258247571876979,2.367579805430676,0.4099580945685908,1.715039235143312,-1.5553982543945253,82.80857446871332,31.78057279382621,0.6525405702873619,11,-0.677497863769517,-2.0749979019164932,-3.0799980163574148,-3.1724987030029226,-1.1249980926513565,3,-0.014470149977498625,-1.0816426625145972,32.009998321533196,1.8204955153221933,32.450000762939446,-1.3161532118835035,31.95499992370605,-0.014470149977498625
4066,2015-11-20,31.67499923706055,32.325000762939446,31.545000076293945,32.325000762939446,430111.0,-0.014314582495696171,1.3999964787492822,3.939381328894034,58.642961336017834,62.862039841380614,-0.18231106631187544,-0.6948392584770495,-2.0753473341204547,-1.7650731243622317,22.877645131364556,0.7800006866455007,1.031337723644846,0.5449995994567907,-0.7598495927173552,1.84984879163094,-0.10742499663028227,1.1974241955438636,-1.018983105468756,59.045137990327135,6.295292250078262,0.6524245960870743,11,-0.21749877929687145,-1.5599985122680664,-2.619998931884769,-2.712499618530277,0.0400009155273402,4,-0.026361455551218715,-3.3030471170294406,32.134998321533196,-1.0816426625145972,32.009998321533196,1.8204955153221933,32.450000762939446,-0.026361455551218715
4067,2015-11-23,31.76499938964844,31.93000030517578,31.665000915527344,31.68000030517578,248646.0,0.002841362423225746,-3.608770649505739,-0.1307675152881046,61.03361592520078,61.49540657178013,-0.1273704550475685,-0.7413326311161264,-2.1214992021736947,-1.8429301006529037,22.872706314678112,0.2649993896484375,0.9544538138227843,0.5832497596740751,-0.7368110517324844,1.9033105710806382,-0.07678064602920642,1.2432801653773566,-1.0356238361816459,23.280311149594613,-33.80477074670662,0.6600304057032815,11,-0.3074989318847621,-1.5774984359741175,-2.70999908447266,-3.1350002288818395,-0.4499988555908274,0,-0.04391621524380207,1.3999964787492822,31.67499923706055,-3.3030471170294406,32.134998321533196,-1.0816426625145972,32.009998321533196,-0.04391621524380207
4068,2015-11-24,30.989999771118164,31.75,30.790000915527344,31.75,368872.0,-0.02439791070113584,1.5263126193661078,-8.941275468988048,54.46559374904005,59.549971929755905,0.6606692243625432,0.08903108420418704,-1.3122035146562823,-1.0504306404091146,22.761201650918117,0.9749984741210973,0.8303405530275008,-0.22399988174438334,-1.4883264742192779,1.0403267107305076,-0.8561631779818306,0.4081634144930639,1.50000190734864,11.764633284340626,-49.300904833919695,0.6321632962374457,11,0.4675006866455149,-0.46749877929687145,-2.0012497901916504,-3.0275001525878906,-0.8699989318847656,1,-0.019683788798219526,-3.608770649505739,31.76499938964844,1.3999964787492822,31.67499923706055,-3.3030471170294406,32.134998321533196,-0.019683788798219526
4069,2015-11-25,31.34499931335449,31.42499923706055,30.88999938964844,31.09499931335449,255658.0,0.011455293477193651,1.6097563244912054,-0.32894726935519086,54.33186272477847,59.20732101093282,0.2688874479106076,-0.21475998333174573,-1.6327492033884674,-1.3798603684336719,22.64367113657375,0.5349998474121094,0.7859051861888915,0.09149971008300284,-1.1349332072351608,1.317932627401163,-0.521716748576079,0.7047161687420846,1.1110023498535249,32.646949926510665,-29.05297263419012,0.6132164586590806,11,0.11250114440919035,-0.759998321533196,-2.4874992370605433,-3.6699991226196254,-0.8850002288818324,2,-0.0068591532077745265,1.5263126193661078,30.989999771118164,-3.608770649505739,31.76499938964844,1.3999964787492822,31.67499923706055,-0.0068591532077745265
4070,2015-11-26,31.489999771118164,31.649999618530273,31.22500038146973,31.375,230854.0,0.004625951856438437,-1.048193989309648,0.45999908447265625,52.11700863342607,59.37676228286036,0.191879253861984,-0.326487820070561,-1.7450914900140155,-1.5123191818672375,22.4972223667336,0.4249992370605433,0.6894178330311291,0.2047501564025893,-1.0110772936515744,1.420577606456753,-0.40316356862449254,0.8126638814296712,0.9326818771362326,45.602535842004635,-12.552787516209357,0.6079137250270826,11,0.005001068115237928,-0.7674989700317383,-2.633749485015869,-3.814999580383301,-1.350000381469723,3,-0.011432220164121598,1.6097563244912054,31.34499931335449,1.5263126193661078,30.989999771118164,-3.608770649505739,31.76499938964844,-0.011432220164121598
4071,2015-11-27,31.540000915527344,31.614999771118164,31.22500038146973,31.40500068664551,184014.0,0.0015878420061163911,1.7368576036835268,1.1739173701756114,56.45029691611592,58.446235227698004,0.2908205668827222,-0.3254419746678501,-1.7526370754612408,-1.5671639696514177,22.104679232265934,0.38999938964843395,0.5742204839851368,0.21175127029419016,-0.9744158689471902,1.3979184095355706,-0.3813322993265018,0.8048348399148821,0.8500271180725107,65.7895089076575,4.891060270294361,0.5930835696206903,11,0.10000038146973012,-0.3050003051757777,-2.6700005531311035,-3.8650007247924805,-1.6900005340576136,4,-0.01680407962146191,-1.048193989309648,31.489999771118164,1.6097563244912054,31.34499931335449,1.5263126193661078,30.989999771118164,-0.01680407962146191
4072,2015-11-30,31.86000061035156,32.02000045776367,31.295000076293945,31.53499984741211,327971.0,0.010145836573729472,1.248061602881425,2.4074089772390486,54.38898400093228,57.09177010572737,-0.049251216577872015,-0.5761382685568925,-2.0405780834861353,-1.8972212528255703,21.86931773734308,0.7250003814697266,0.5964545689124918,0.46900091171264435,-0.6885037804590262,1.6265056038843113,-0.1097514343731909,1.0477532577984796,0.49802688088684377,86.99187748304291,28.10365647289825,0.5787523460858336,11,-0.21999931335448508,-0.49249935150145774,-2.6950006484985316,-4.07500076293945,-2.005001068115231,0,-0.004551175611608671,1.7368576036835268,31.540000915527344,-1.048193989309648,31.489999771118164,1.6097563244912054,31.34499931335449,-0.004551175611608671
4073,2015-12-01,30.97500038146973,31.94499969482422,30.920000076293945,31.94499969482422,518172.0,-0.027777784429617536,1.113402771359862,-2.984606265478853,43.75497700864783,55.301951757820326,0.6755592873437308,0.3716265758151174,-1.1044501755216345,-1.0278462719027281,21.614106460836595,1.0249996185302734,0.6709587503338028,-0.44374933242797354,-1.5274996612448852,0.6400009963889417,-0.9856244968364294,0.0981258319804823,1.3516665782544486,7.5222045553519035,-46.497389837538044,0.541875164408457,12,0.6650009155273438,0.3925008773803711,-1.7500000000000036,-3.1300001144409215,-0.860000610351566,1,0.010976598818422723,1.248061602881425,31.86000061035156,1.7368576036835268,31.540000915527344,-1.048193989309648,31.489999771118164,0.010976598818422723
4074,2015-12-02,31.20000076293945,31.48500061035156,30.95499992370605,30.95499992370605,218627.0,0.007263934744108136,-3.3265213972643264,-0.2525783635723691,50.12637985429594,53.92352001649502,0.36160422777356516,0.22262246106197026,-1.2830360786960142,-1.27123413053015,21.442286552240013,0.5300006866455078,0.5674769798017358,-0.2597490310668995,-1.234609176803115,0.7151111146693196,-0.7471791039350073,0.2276810418012083,1.0959328759007896,25.45459904944681,-29.747479558838005,0.4874300728681094,12,0.3575000762939453,0.19750022888184304,-1.9025011062622035,-3.295001029968258,-1.0050010681152308,2,-0.03461538132360931,1.113402771359862,30.97500038146973,1.248061602881425,31.86000061035156,1.7368576036835268,31.540000915527344,-0.03461538132360931
4075,2015-12-03,30.45000076293945,31.40999984741211,30.10000038146973,31.065000534057614,482001.0,-0.024038460950644547,1.0076644816170666,-2.510194548894131,47.3349332595279,52.66707245244058,0.9470432238321713,0.9998647558593383,-0.4871261553863029,-0.5489596268342645,20.69277815738719,1.3099994659423793,0.37981618106563175,-0.9944991111755392,-2.0238005495401943,0.0348023271891158,-1.5091498303578668,-0.4798483919932117,1.8158142214345325,18.22918581051849,-39.36798200850009,0.5146507191823282,12,0.6099996566772496,0.8450002670288193,-1.1250009536743129,-2.545001029968258,-0.07500076293944957,3,0.00032835209466974824,-3.3265213972643264,31.20000076293945,1.113402771359862,30.97500038146973,1.248061602881425,31.86000061035156,0.00032835209466974824
4076,2015-12-04,30.334999084472656,30.559999465942386,29.96500015258789,30.489999771118164,410650.0,-0.003776738114462108,3.0338926066012912,0.2520337306202452,34.51243586409913,49.72027466787373,0.9521000278295872,1.1020619431688772,-0.35078276082011683,-0.46295299881968077,19.87034188732463,0.5949993133544957,0.2545214914076048,-1.0655007362365723,-2.205403195441754,0.07440172296861292,-1.635451965839163,-0.49554950663398145,1.844183315785159,18.00481152985116,-34.399491516910736,0.5699512296025925,12,0.657501220703125,0.892501831054691,-0.9737491607666016,-2.429999351501465,-0.8149986267089844,4,-0.006428208363587151,1.0076644816170666,30.45000076293945,-3.3265213972643264,31.20000076293945,1.113402771359862,30.97500038146973,-0.006428208363587151
4077,2015-12-07,31.01000022888184,31.28499984741211,30.6299991607666,30.65500068664551,301298.0,0.022251563038770295,-2.2345505750265517,-2.290309481326524,36.69132114958362,47.74535549015635,0.1773945461667239,0.4713085999408513,-0.9835858273513871,-1.1652345296814417,18.649821686911054,0.9500007629394531,0.10586095617161817,-0.4032496452331493,-1.5181828488380837,0.7116835583717851,-0.9607162470356165,0.1542169565693179,1.0363312365157817,52.77779383290484,5.894988986160946,0.5574666018024673,12,-0.01749992370605824,0.2175006866455078,-1.3987498283386266,-3.022500038146976,-2.1149997711181676,0,-0.03740728277491978,3.0338926066012912,30.334999084472656,1.0076644816170666,30.45000076293945,-3.3265213972643264,31.20000076293945,-0.03740728277491978
4078,2015-12-08,30.53000068664551,31.07500076293945,30.25,30.93000030517578,225708.0,-0.015478862905304647,1.3913047083832197,-1.1267609417478759,36.422046699571084,45.755375931799975,0.6540629236035507,0.9346457696289718,-0.45174994585083184,-0.7087176248673366,17.38989555599213,0.8250007629394496,-0.0066511109135944935,-0.8422492027282686,-2.0252089061171112,0.34071050066057396,-1.4337290544226917,-0.25076935103384557,1.391450899983525,37.171076572495856,-5.687968454021195,0.5914798516944222,12,0.4624996185302699,0.6975002288818359,-0.8875002861022985,-2.542500495910648,-2.204999923706062,1,-0.022109437577066404,-2.2345505750265517,31.01000022888184,3.0338926066012912,30.334999084472656,1.0076644816170666,30.45000076293945,-0.022109437577066404
4079,2015-12-09,30.13500022888184,30.86000061035156,30.13500022888184,30.684999465942386,230630.0,-0.012938108381257085,-1.636368680598397,1.374999403952996,32.51750875062399,43.57765372259974,0.9603678930173096,1.266602642269124,-0.03857677463958353,-0.33678116884992093,15.625439533047219,0.7250003814697195,-0.16340509785252877,-1.1559996604919398,-2.4452691420076924,0.1332698210238128,-1.800634401249816,-0.5113649197340635,1.6690642717047268,11.764713646851602,-24.96525837055365,0.6446347407578754,12,0.8575000762939418,1.0925006866455078,-0.42374992370605824,-2.147500038146976,-1.6900005340576207,2,-0.0006636952915801686,1.3913047083832197,30.53000068664551,-2.2345505750265517,31.01000022888184,3.0338926066012912,30.334999084472656,-0.0006636952915801686
4080,2015-12-10,30.09000015258789,30.28000068664551,29.67499923706055,30.15999984741211,263017.0,-0.0014932827593218123,2.9032178674705316,0.1272723489551183,35.06128318981784,41.20109664189995,0.8782511332907461,1.2915820286887367,0.05958713118515746,-0.3185343597780559,14.74904084521822,0.6050014495849609,-0.2262510052371809,-1.146249771118164,-2.542993211676446,0.25049366944012164,-1.8446214913973051,-0.447878050839023,1.603720487118757,25.77644460872104,-7.794933659191155,0.6983717202791423,12,0.7574996948242188,0.9925003051757884,-0.12249994277954102,-1.3499994277954102,-2.370000839233402,3,0.0034895161749375347,-1.636368680598397,30.13500022888184,1.3913047083832197,30.53000068664551,-2.2345505750265517,31.01000022888184,0.0034895161749375347
4081,2015-12-11,29.670000076293945,30.20000076293945,29.559999465942386,30.20000076293945,475117.0,-0.013958128087873223,1.4150961050551927,7.571471389645726,31.410844631587437,38.64797004530608,1.1232139533105183,1.7115164608439102,0.5205848555615873,0.07319611322286335,14.69365736222098,0.6400012969970632,-0.3315382487305172,-1.5104998588561998,-3.063364028380292,0.04236431066789237,-2.286931943618246,-0.7340677740941537,1.8622228512010146,6.376845566714424,-27.3191314040848,0.776432084762047,12,1.0824995040893555,1.3550004959106516,0.4262504577636719,-0.7474994659423828,-1.4750003814697266,4,0.02376137249387278,2.9032178674705316,30.09000015258789,-1.636368680598397,30.13500022888184,1.3913047083832197,30.53000068664551,0.02376137249387278
4082,2015-12-14,29.270000457763672,30.05500030517578,29.2549991607666,29.809999465942386,362078.0,-0.013481618385632221,-1.8070136692934464,1.0188647331694831,33.65020920987595,37.52521806766477,1.2484765864249852,2.002729893161206,0.9244131309324928,0.45788109723632786,13.784648255327497,0.8000011444091797,-0.44906050488415516,-1.776249504089357,-3.501833205603667,-0.05066580257504327,-2.639041354846512,-0.9134576533322019,2.0650001235760307,0.8242463621548843,-34.173402807417204,0.8627918507571567,12,1.0999994277954102,1.602499961853031,0.8712501525878906,0.2049999237060547,-0.3350009918212855,0,0.008541168298263235,1.4150961050551927,29.670000076293945,2.9032178674705316,30.09000015258789,-1.636368680598397,30.13500022888184,0.008541168298263235
4083,2015-12-15,30.614999771118164,30.63999938964844,29.36000061035156,29.45499992370605,469503.0,0.04595146198563649,1.1157020624601972,-2.148151811101488,44.16000722655811,36.86228777569389,-0.17093470321341897,0.5409426130123371,-0.4108821532120501,-0.9033096445668889,12.255946601642592,1.3699989318847692,-0.5814384969099926,-0.3395001411437981,-1.9415307447272383,1.262530462439642,-1.1405154429355164,0.4615151606479202,0.4704006397527678,84.73516399024122,47.39784486837317,0.8010153017917193,12,-0.2825002670288086,0.2575006484985387,-0.40124940872192383,-1.082499504089359,-1.7099990844726527,1,-0.0561815883133574,-1.8070136692934464,29.270000457763672,1.4150961050551927,29.670000076293945,2.9032178674705316,30.09000015258789,-0.0561815883133574
4084,2015-12-16,31.15500068664551,31.32500076293945,30.7450008392334,30.790000915527344,455812.0,0.017638442579273717,-1.5494506415818683,0.3146550164919929,47.47931625972764,36.87833033127164,-0.8023677000034404,-0.0699850114501146,-0.922292498649032,-1.462753466398329,10.581642620551293,0.7100009918212855,-0.7198583190491625,0.24325065612793395,-1.2840763781764757,1.7705776904323436,-0.5204128610242726,1.0069141732801405,-1.9000015258789098,91.78744228432036,53.20315077703978,0.7636635171522049,12,-0.865000724792484,-0.2825002670288086,-0.9262509346008336,-1.6075010299682653,-2.1550006866455114,2,-0.09083613742044083,1.1157020624601972,30.614999771118164,-1.8070136692934464,29.270000457763672,1.4150961050551927,29.670000076293945,-0.09083613742044083
4085,2015-12-17,31.670000076293945,32.0,31.54999923706055,31.649999618530273,551808.0,0.0165302320108498,-3.0908933277848134,0.05479580905599194,50.91419911907888,38.70074847071384,-1.2584504573534225,-0.6551994984661498,-1.3908442200015116,-1.9879317480524108,9.000144533700166,0.8449993133544886,-0.7058813064862015,0.7814999580383315,-0.6801683723437861,2.243168288420449,0.050665792847272684,1.5123341232293903,-2.3736008834838884,87.978148531342,50.652569171824496,0.7308341651910581,12,-1.0425004959106445,-0.7974996566772425,-1.1987500190734863,-1.880000114440918,-2.6000003814697266,3,-0.10183139796970653,-1.5494506415818683,31.15500068664551,1.1157020624601972,30.614999771118164,-1.8070136692934464,29.270000457763672,-0.10183139796970653
4086,2015-12-18,30.84000015258789,31.35000038146973,30.770000457763672,31.26499938964844,561019.0,-0.026207765131246008,-1.0531020653428973,-21.24947549113121,43.3070860228942,39.43583345663723,-0.39033021193617756,0.1149294369672802,-0.5092213334164555,-1.1766330780930971,7.978370698505698,0.8999996185302734,-0.7817898728961552,-0.006750011444090376,-1.4207524064718413,1.4072523835836606,-0.7137512089579658,0.7002511860697851,-1.435456927490236,57.74136638384181,25.595362968562668,0.7070011975138764,12,-0.21250057220458984,0.032500267028812146,-0.36875009536743164,-1.0500001907348633,-2.9500007629394496,4,-0.10116734188704579,-3.0908933277848134,31.670000076293945,-1.5494506415818683,31.15500068664551,1.1157020624601972,30.614999771118164,-0.10116734188704579
4087,2015-12-21,30.3700008392334,31.149999618530273,30.3700008392334,30.68000030517578,291824.0,-0.015239925779152563,-4.032258858419113,0.7294118175045491,45.801530961250485,40.47799837460162,-0.023090123491904535,0.5007332698336135,0.008487412537725447,-0.7423888306595465,7.012485770665347,0.779998779296875,-0.795152500768527,-0.40699939727783274,-1.7668732616299465,0.952874467074281,-1.0869363294538879,0.27293753489822237,-0.8616393431396503,38.25759327225972,2.873048334336225,0.6799369321760567,12,0.25749874114990234,0.5024995803833043,0.10124921798706055,-0.5800008773803711,-1.7950000762939489,0,-0.07161676273645046,-1.0531020653428973,30.84000015258789,-3.0908933277848134,31.670000076293945,-1.5494506415818683,31.15500068664551,-0.07161676273645046
4088,2015-12-22,30.3799991607666,30.73500061035156,30.21500015258789,30.489999771118164,209407.0,0.00032921703183785844,-1.3636458215929717,0.35484128986211694,44.13446617293898,41.7687714215255,-0.06325582241305128,0.46661569487059396,0.05874281735547626,-0.7928380611154253,7.316561055325235,0.5200004577636683,-0.7187300227190114,-0.36650104522705007,-1.7336037378754554,1.0006016474213517,-1.050052391551251,0.3170503010971508,-0.7719721245166049,9.24364270495184,-26.26523288594791,0.683551346324201,12,0.24750041961669922,0.4925012588501012,0.18375158309936523,-0.4974985122680664,-1.7699985504150426,1,-0.047564178233761134,-4.032258858419113,30.3700008392334,-1.0531020653428973,30.84000015258789,-3.0908933277848134,31.670000076293945,-0.047564178233761134
4089,2015-12-23,31.1299991607666,31.15999984741211,30.614999771118164,30.71999931335449,211782.0,0.02468729495452271,1.3191432374521135,-3.7272506588986314,54.864080258177,43.96908220689874,-0.7345144505106305,-0.3165469754282313,-0.5915483621348834,-1.5885194840304138,7.464295040753507,0.7800006866455078,-0.6846687525950692,0.39424896240234375,-0.9563193726789763,1.7448172974836602,-0.28103520513831626,1.0695331299430038,-1.426293205966605,51.260453019381224,13.005423147274264,0.6752841675406582,12,-0.5024995803833008,-0.2574987411498988,-0.3837485313415492,-1.0949983596801758,-3.009998321533203,2,-0.07147441484435613,-1.3636458215929717,30.3799991607666,-4.032258858419113,30.3700008392334,-1.0531020653428973,30.84000015258789,-0.07147441484435613
4090,2015-12-25,31.1299991607666,31.1299991607666,31.1299991607666,31.1299991607666,0.0,0.0,1.0,0.0,55.781820340748276,46.67696839680549,-0.6386358764979327,-0.3635390056829664,-0.5015505955650426,-1.6079995646435314,7.335588849367326,0.0,-0.6108012974356001,0.41224899291992045,-0.9051827379447985,1.7296807237846359,-0.24646687251243904,1.07096485835228,-1.3344414441586032,80.61663644597978,38.15598947517701,0.6587158654323585,12,-0.5024995803833008,-0.2574987411498988,-0.3837485313415492,-1.0949983596801758,-3.354999542236328,4,-0.06842271822002033,1.3191432374521135,31.1299991607666,-1.3636458215929717,30.3799991607666,-4.032258858419113,30.3700008392334,-0.06842271822002033
4091,2015-12-28,31.01000022888184,31.170000076293945,30.934999465942386,31.1299991607666,78707.0,-0.0038547682338520017,1.349997138987929,-100.0,50.0,48.493611817930386,-0.3448312730096461,-0.3006992708942029,-0.2898032513262372,-1.4899341991944404,7.279735231377541,0.23500061035155895,-0.4716279490754083,0.3187500953674345,-0.9494433155663309,1.5869435063011998,-0.31534661009945,0.9528468008343189,-1.126264820938161,83.24608793776687,40.35177590623759,0.6340967054668829,12,-0.32999992370605824,-0.2200002670288157,-0.25124979019164684,-0.9749994277954137,-3.55999946594239,0,-0.06256048112669021,1.0,31.1299991607666,1.3191432374521135,31.1299991607666,-1.3636458215929717,30.3799991607666,-0.06256048112669021
4092,2015-12-29,31.71500015258789,31.71500015258789,31.03499984741211,31.04999923706055,203919.0,0.02273459911327036,1.0451108842054542,-5.541723622723217,59.05271308476878,50.14835691328714,-0.7448654695410291,-1.0720856367953218,-0.9113465536468759,-2.197577942010639,6.74605521838599,0.7049999237060511,-0.32741093061086346,1.0310000419616685,-0.2104362377353972,2.272436321658734,0.41028190211313387,1.6517181818102031,-1.7466141609619577,100.0,54.05266577026461,0.6207181398485334,12,-0.6075000762939453,-1.077500343322754,-0.9287495613098073,-1.6799993515014648,-4.645000457763672,1,-0.12060541524630375,1.349997138987929,31.01000022888184,1.0,31.1299991607666,1.3191432374521135,31.1299991607666,-0.12060541524630375
4093,2015-12-30,31.315000534057614,31.70000076293945,31.26000022888184,31.54999923706055,85973.0,-0.012612316462424444,-1.5507328103317801,-0.3533810217638344,59.00764221259579,51.42928201916138,-0.26276062582921256,-0.6801812807744163,-0.43533093878014384,-1.7884440311585017,6.748509563599184,0.45499992370605113,-0.11547593574658777,0.6140004158019998,-0.6532576724096728,1.8812585040136725,-0.01962862830383827,1.247629459907838,-1.2653499820967191,63.63641092598243,12.813102248772267,0.6336290441058366,12,-0.20750045776366832,-0.6775007247924769,-0.4924998283386124,-1.2799997329711879,-5.079999923706055,2,-0.08749799535012592,1.0451108842054542,31.71500015258789,1.349997138987929,31.01000022888184,1.0,31.1299991607666,-0.08749799535012592
4094,2016-01-04,30.1200008392334,30.399999618530273,29.854999542236328,30.35000038146973,463602.0,-0.038160615501971806,2.303050620181026,0.978726858051882,50.19480977900751,51.34934987026455,0.860472713882249,0.4529836841009285,0.8101484324733974,-0.5815060581331863,7.025572744661697,1.4600009918212855,0.09176506823170882,-0.5269992828369148,-1.7967666110654719,0.7427680453916423,-1.161882946951195,0.10788438127736555,1.8799991607666016,14.247376883762522,-38.10240008794012,0.6348836641142785,1,0.6649990081787109,0.5174989700317383,0.8699998855590891,-0.08500003814697266,-3.7700004577636683,0,-0.050132808326982525,-1.5507328103317801,31.315000534057614,1.0451108842054542,31.71500015258789,1.349997138987929,31.01000022888184,-0.050132808326982525
4095,2016-01-05,30.459999084472656,30.69499969482422,30.17499923706055,30.69499969482422,294053.0,0.011288122037380166,3.4255243166027878,1.0217438176902633,55.18372514531031,52.6689764394219,0.36965936937293264,0.11992132269288192,0.5046668181372809,-0.911778859212923,7.015437832309621,0.5749988555908203,0.15587783042874293,-0.1875009536743164,-1.4569495463166184,1.0819476389679856,-0.8222252499954692,0.4472233426468364,1.4971009063720686,32.526846435925414,-24.57910969332182,0.634724296321151,1,0.3250007629394531,0.17750072479248047,0.5612516403198313,-0.42499828338623047,-3.754999160766605,1,-0.0768220064206141,2.303050620181026,30.1200008392334,-1.5507328103317801,31.315000534057614,1.0451108842054542,31.71500015258789,-0.0768220064206141
4096,2016-01-06,30.13999938964844,30.399999618530273,29.71999931335449,30.399999618530273,308482.0,-0.010505571386813961,4.230766973553928,1.1063810791506894,55.76922882335207,53.77649842409985,0.6480736163377827,0.447507002945013,0.8292577430065471,-0.5892446012157464,6.991294222028152,0.7399997711181676,0.14744336258635826,-0.49775066375731924,-1.7802336610877028,0.7847323335730643,-1.138992162422511,0.1434908349078725,1.7750585922241164,21.0526265470315,-41.38917230072982,0.6412414986651911,1,0.5775003433227504,0.49750041961669567,0.9687514305114711,-0.10499858856201527,-4.019998550415043,2,-0.07846714727971837,3.4255243166027878,30.459999084472656,2.303050620181026,30.1200008392334,-1.5507328103317801,31.315000534057614,-0.07846714727971837
4097,2016-01-07,29.85000038146973,30.0,29.01000022888184,29.20000076293945,603183.0,-0.009621732383920056,1.084212555187686,-2.4999963320251504,44.101771644974555,53.772865698770474,0.9572148645800773,0.6810644046983576,1.1139640572702483,-0.2940604910991276,7.8580283140018805,1.1299991607666016,0.05694535392660072,-0.7297496795654261,-2.045830136455727,0.5863307773248749,-1.3877899080105784,-0.07170945112027383,1.9772552536621042,31.22676527208083,-27.222101649012817,0.6580402284451509,1,0.5124998092651332,0.6649999618530238,1.5875005722045898,0.18500041961669567,-3.2550010681152415,3,-0.08040199624319444,4.230766973553928,30.13999938964844,3.4255243166027878,30.459999084472656,2.303050620181026,30.1200008392334,-0.08040199624319444
4098,2016-01-08,29.854999542236328,30.489999771118164,29.684999465942386,29.75,404097.0,0.00016747607044265145,-5.851048633205813,0.16153785208942653,39.07560452622505,52.018590617442484,0.9721442195168812,0.6565654528546148,1.1160327763922027,-0.29530973849264797,8.39665815397325,0.8050003051757777,0.09333460649859049,-0.6910004615783691,-2.0464828103570447,0.6644818872003064,-1.3687416359677052,-0.013259287189033131,1.8032207685205073,50.14834309647102,-3.9147364603905004,0.677741174389337,1,0.5075006484985352,0.6500005722045898,1.6487517356872594,0.18000125885009766,-2.809999465942383,4,-0.09328420331985354,1.084212555187686,29.85000038146973,4.230766973553928,30.13999938964844,3.4255243166027878,30.459999084472656,-0.09328420331985354
4099,2016-01-11,30.114999771118164,30.53499984741211,29.59499931335449,29.8700008392334,566505.0,0.008708766801821977,-1.3647753172908397,2.3333333333333335,36.34765169722444,49.85923854593984,0.6180161586510238,0.4163357641273038,0.8594973817418357,-0.5302108347319674,8.851219221951908,0.9400005340576207,0.14637501504906325,-0.4300002098083482,-1.7867881561972254,0.926787736580529,-1.1083941830027868,0.24839376338609043,1.3843273347261729,65.57862863287764,15.152665118174504,0.6783939731944381,1,0.24750041961669922,0.3900003433227539,1.3887515068054235,-0.07999897003173828,-3.114999771118164,0,-0.1288394218912704,-5.851048633205813,29.854999542236328,1.084212555187686,29.85000038146973,4.230766973553928,30.13999938964844,-0.1288394218912704
4100,2016-01-12,30.19499969482422,30.78000068664551,29.98500061035156,30.10000038146973,325121.0,0.002656480966763297,-3.8923253889537084,0.387753989879316,43.47824577644062,49.134599187766575,0.43744030420967306,0.36322838057575524,0.7742919840121942,-0.5638738351181658,8.682203762872811,0.7950000762939524,0.2174262663419526,-0.3552502632141099,-1.7054216664268722,0.9949211399986524,-1.030335964820491,0.31983543839227124,1.1549677984023674,66.94910505501117,16.727711647612125,0.6750857016063805,1,0.16750049591064453,0.3100004196166992,1.282501220703125,-0.15999889373779297,-2.6949996948242188,1,-0.12733894195115913,-1.3647753172908397,30.114999771118164,-5.851048633205813,29.854999542236328,1.084212555187686,29.85000038146973,-0.12733894195115913
4101,2016-01-13,30.375,30.795000076293945,30.290000915527344,30.5,327693.0,0.00596126202997227,-2.4237443749030154,-1.3157989840785924,50.05369675856782,48.134708484855345,0.17644805032917787,0.25165549284264443,0.5967121100842832,-0.689234045903298,8.366925811375067,0.6000003814697266,0.14244222566192732,-0.2104999542236321,-1.4993260079488486,1.0783260995015844,-0.8549129810862404,0.43391307263897616,0.8345694573659017,76.47058194974854,23.714035909434216,0.6444130268626085,1,-0.01999950408935547,0.13000011444091797,0.802500724792484,-0.3399991989135742,-2.25,2,-0.1208230477792247,-3.8923253889537084,30.19499969482422,-1.3647753172908397,30.114999771118164,-5.851048633205813,29.854999542236328,-0.1208230477792247
4102,2016-01-14,29.520000457763672,30.15999984741211,29.145000457763672,30.0,450585.0,-0.028148133077739224,1.5375008940705244,3.839996337890625,42.18182183888712,46.26517288777661,0.7681190860557763,1.1872137897503947,1.4466646869141542,0.22293422829289256,8.048680566820604,1.2299995422363281,0.03104021069395202,-1.0779994964599595,-2.316990604400047,0.16099161148012797,-1.6974950504300033,-0.4585039424899158,1.5575948458931848,22.72727798167789,-34.06551133617036,0.6194955539700433,1,0.38249969482421875,0.9849996566772461,1.5900001525878906,0.5150003433227539,-1.784999847412113,3,-0.11517613705307661,-2.4237443749030154,30.375,-3.8923253889537084,30.19499969482422,-1.3647753172908397,30.114999771118164,-0.11517613705307661
4103,2016-01-15,28.895000457763672,29.70000076293945,28.45000076293945,29.53499984741211,489774.0,-0.021172086392553746,1.5773163441875286,1.3333333333333333,29.20929225757567,43.93344871872863,1.1328759295872928,1.7673623905800326,2.0652151075948098,0.8827287686651495,8.749498493067016,1.25,-0.04788218239369968,-1.616999530792235,-3.0711202450787134,-0.16287881650575642,-2.3440598879354724,-0.8899391736489974,2.0585391414066834,18.976538384894244,-36.92499579587849,0.7270603571432387,1,0.7274999618530273,1.3299999237060547,2.2150001525878906,1.140000343322754,-1.7049999237060582,4,-0.07959858480608561,1.5375008940705244,29.520000457763672,-2.4237443749030154,30.375,-3.8923253889537084,30.19499969482422,-0.07959858480608561
4104,2016-01-18,28.32500076293945,29.104999542236328,28.11000061035156,28.70000076293945,351991.0,-0.01972658542287964,-1.4720460985850172,0.5859380587940777,26.408736403509963,40.73622774741747,1.5885288796292514,2.2287436899462385,2.623298346850074,1.4802505870249512,9.93930206518565,0.9949989318847692,-0.28404528611361,-2.0454992294311545,-3.7630733591330205,-0.3279250997292884,-2.9042862942820875,-1.1867121645802214,2.4282557293324345,8.007456065263293,-42.918472924015624,0.8587870648509324,1,1.1274995803833043,1.7299995422363317,2.784999847412113,1.7100000381469762,-1.1000003814697195,0,-0.0451897847190974,1.5773163441875286,28.895000457763672,1.5375008940705244,29.520000457763672,-2.4237443749030154,30.375,-0.0451897847190974
4105,2016-01-19,28.44499969482422,28.70000076293945,28.315000534057614,28.670000076293945,361310.0,0.004236502335483561,1.7017393573948458,0.6000010172526041,28.42722342694907,37.698227147817136,1.2881013102302532,1.9549806486552583,2.4804424455573333,1.3810068997686251,10.453939056411953,0.38500022888183594,-0.5100656815373661,-1.7642502784729004,-3.5713479100101537,0.04284735306434939,-2.667799094241527,-0.8607014627042737,2.043931209255632,12.476690916401399,-32.941539711192775,0.903548815768625,1,1.0075006484985352,1.6100006103515625,2.6650009155273438,1.590001106262207,-2.0149993896484375,1,-0.05079977888300513,-1.4720460985850172,28.32500076293945,1.5773163441875286,28.895000457763672,1.5375008940705244,29.520000457763672,-0.05079977888300513
4106,2016-01-20,27.71999931335449,28.11000061035156,27.46500015258789,27.9950008392334,821959.0,-0.025487797125961942,1.5544518556008164,1.2222269317170504,16.512954154842305,34.63280298224689,1.825718313682959,2.565803772084582,3.158860552969113,2.1211606743966094,12.124413985541496,0.9799995422363281,-0.6093967736242476,-2.333250617980962,-4.427021408460963,-0.2394798275009613,-3.3801360132209624,-1.2863652227409617,2.531038561352535,9.461936535886336,-27.85195641591948,1.0468853952400012,1,1.4100008010864293,2.0125007629394567,3.2450008392334055,2.315001487731937,-0.40999984741210227,2,-0.007936483362339097,1.7017393573948458,28.44499969482422,-1.4720460985850172,28.32500076293945,1.5773163441875286,28.895000457763672,-0.007936483362339097
4107,2016-01-21,28.19499969482422,28.45499992370605,27.75,27.80500030517578,600674.0,0.017135656321639603,-1.8199996948242045,-1.4181717297821983,24.172157929855672,32.97686447153919,1.2195125175003874,2.0232353581948104,2.6566664934730184,1.6600781680487167,13.399402126432095,0.7350006103515625,-0.7834215662085384,-1.74950017929077,-3.9944778671180146,0.495477508536478,-2.8719890232043923,-0.6270113353771478,1.721713653228509,32.66216299249696,-1.267493528131169,1.1224888439136236,1,0.9350004196166992,1.5375003814697266,2.69375038146973,1.840001106262207,-0.4249992370605469,3,-0.0024826989034182345,1.5544518556008164,27.71999931335449,1.7017393573948458,28.44499969482422,-1.4720460985850172,28.32500076293945,-0.0024826989034182345
4108,2016-01-22,28.934999465942386,29.125,28.5049991607666,28.79999923706055,487005.0,0.026245780426591425,1.4077641856382896,0.34615497476427093,39.391205219958344,33.315037085176286,0.3746892919073268,1.2326266324629245,1.87832962918311,0.9445879875510101,14.277722694460124,0.9300003051757812,-0.9346341355260179,-0.9372504234313936,-3.215969968264684,1.3414691214018966,-2.076610195848037,0.20210934898524968,0.68750829865456,88.55418364322027,49.98121419819222,1.1393597724166442,1,0.1950006484985316,0.797500610351559,1.6862506866455043,1.1000013351440394,-1.4200000762939453,4,-0.041472226636923626,-1.8199996948242045,28.19499969482422,1.5544518556008164,27.71999931335449,1.7017393573948458,28.44499969482422,-0.041472226636923626
4109,2016-01-25,28.90500068664551,29.21500015258789,28.6200008392334,29.21500015258789,439022.0,-0.0010367644669281306,2.8387118606525603,-2.296288447138249,35.26066696870903,32.40197277320611,0.24026619648367742,1.146151085658083,1.8556347563276532,0.9927040664935625,15.65950506203604,0.5949993133544922,-0.9726482918953714,-0.855999279022214,-3.093045263963404,1.3810467059189762,-1.974522271492809,0.2625237134483811,0.45860616451034986,82.28574480329262,41.17384464785056,1.1185229924705948,1,0.2249994277954066,0.827499389648434,1.697499275207516,1.1300001144409144,-0.8050003051757812,0,-0.0593322993201052,1.4077641856382896,28.934999465942386,-1.8199996948242045,28.19499969482422,1.5544518556008164,27.71999931335449,-0.0593322993201052
4110,2016-01-26,29.0,29.13999938964844,28.51000022888184,28.54999923706055,329023.0,0.0032866047776425322,-1.3773607992169374,-1.4516178651194607,38.71286709884833,31.141880588792834,-0.04701417627136806,0.931135512701406,1.726496091410855,0.9035451648256014,17.146942625586725,0.6299991607666016,-0.9811242422024087,-0.6545000076293945,-2.8187500826508227,1.5097500673920337,-1.7366250451401086,0.42762502988131956,-1.5349998474121094,87.71427699497768,42.24473337546655,1.082125037510714,1,-0.1875,0.7325000762939453,1.5812501907348633,1.0350008010864258,-1.2399997711181605,1,-0.0612068833975955,2.8387118606525603,28.90500068664551,1.4077641856382896,28.934999465942386,-1.8199996948242045,28.19499969482422,-0.0612068833975955
4111,2016-01-27,29.06999969482422,29.1200008392334,28.84000015258789,29.0,244959.0,0.0024137825801455737,2.294087288230674,0.1555546136565943,41.925452225617,31.113395076207265,-0.35938899107950917,0.7466235894878324,1.6353617242616636,0.8441633569756277,18.48609874005694,0.2800006866455078,-0.9978649044169998,-0.48750028610229634,-2.5682378578398044,1.5932372856352117,-1.5278690719710504,0.5528684997664577,-1.571499557495116,90.1023588627256,41.061886897682875,1.0403687858687538,1,-0.4874992370605469,0.5200004577636719,1.6800003051757812,0.965001106262207,-1.0599994659423793,2,-0.09081525343526153,-1.3773607992169374,29.0,2.8387118606525603,28.90500068664551,1.4077641856382896,28.934999465942386,-0.09081525343526153
4112,2016-01-28,27.88999938964844,29.04999923706055,27.81999969482422,29.01499938964844,423434.0,-0.040591686190690646,1.0585771654397975,-16.07149863760218,33.6386257173604,31.605543238405566,0.6314879609289967,1.7132087363371191,2.74236152916534,2.02339721205416,20.068488249381925,1.25,-1.1169111222166848,-1.4762505531310985,-3.420699964632032,0.4681988583698349,-2.4484752588815653,-0.5040258473806318,-0.35866926727295123,5.01789762395053,-42.069697924479186,0.9722247057504669,1,0.4500007629394496,1.7000007629394496,2.860000610351559,2.1450014114379847,0.24500083923339844,3,-0.020795981943310005,2.294087288230674,29.06999969482422,-1.3773607992169374,29.0,2.8387118606525603,28.90500068664551,-0.020795981943310005
4113,2016-01-29,28.57500076293945,28.61000061035156,28.15500068664551,28.2450008392334,595155.0,0.02456082424818029,1.2750017881410534,-0.2933332655164899,38.024888087848396,32.896226758887614,-0.11586319050619664,0.8563119792379119,1.974856521231871,1.333940633004051,21.736392054055067,0.7200012207031179,-1.2902801491549631,-0.6542491912841832,-2.3961334191891694,1.087635036620803,-1.5251913052366781,0.21669292266831164,-1.0114972552185009,54.121922606790726,8.986116270286935,0.8709421139524938,1,-0.23500061035155895,1.014999389648441,2.1749992370605504,1.4600000381469762,-0.48500061035155895,4,-0.028171488492830687,1.0585771654397975,27.88999938964844,2.294087288230674,29.06999969482422,-1.3773607992169374,29.0,-0.028171488492830687
4114,2016-02-01,28.61000061035156,28.920000076293945,28.479999542236328,28.76499938964844,480694.0,0.0012248415215267983,-1.1204798235131905,-0.4696933791868023,37.588101009147486,33.91410204579855,-0.11866303341054518,0.7403442425948832,1.8702434582304157,1.2956018925052781,22.553244956834067,0.4400005340576172,-1.3590779546630785,-0.5437493324279821,-2.253676430131822,1.166177765275858,-1.3987128812799021,0.311214216423938,-1.0149671849920594,59.84856804323282,16.75024710608956,0.8549635488519199,2,-0.2700004577636683,0.9799995422363317,2.139999389648441,1.4250001907348668,-0.6949996948242152,0,-0.03827337285364929,1.2750017881410534,28.57500076293945,1.0585771654397975,27.88999938964844,2.294087288230674,29.06999969482422,-0.03827337285364929
4115,2016-02-02,28.1200008392334,28.95000076293945,28.024999618530273,28.604999542236328,406463.0,-0.017126870348295964,-1.740739484875447,3.1290485331756788,33.15907463789566,35.76367098836003,0.35803914768614575,1.1025784586794742,2.2794711597661674,1.779698898953498,23.892850492182937,0.9250011444091761,-1.3132773795204145,-0.916749191284179,-2.5696166535395086,0.7361182709711507,-1.7431829224118438,-0.09031546015651415,-0.49406809458811907,23.076990793382972,-15.147283370499583,0.826433731127665,2,0.3624992370605469,1.4699993133544922,2.6299991607666016,1.9149999618530273,-0.12000083923339844,1,-0.0007112538110511935,-1.1204798235131905,28.61000061035156,1.2750017881410534,28.57500076293945,1.0585771654397975,27.88999938964844,-0.0007112538110511935
4116,2016-02-03,27.774999618530273,28.21999931335449,27.6200008392334,28.17499923706055,335534.0,-0.012268890839497226,1.4489745076897536,0.8247436870524183,35.89328221576879,37.066018131239275,0.7952965530692886,1.329478308840745,2.552855435650045,2.1259123863834617,24.975212325883465,0.5999984741210902,-1.196744503918282,-1.143500423431398,-2.8024192396820276,0.5154183928192317,-1.9729598315567145,-0.3140410153060813,1.3649997711181676,10.839087619426142,-28.13322197238632,0.8294594081253153,2,0.6425008773803711,1.8150005340576172,2.9750003814697266,2.2600011825561523,-0.6049995422363281,2,-0.0005400320379636003,-1.740739484875447,28.1200008392334,-1.1204798235131905,28.61000061035156,1.2750017881410534,28.57500076293945,-0.0005400320379636003
4117,2016-02-04,27.45000076293945,28.18000030517578,27.399999618530273,28.18000030517578,372008.0,-0.011701129074867755,1.136989522639981,1.8250005960470088,37.723023730211025,36.880664632378455,1.121434687705115,1.5446512799342251,2.7980828272462297,2.450724958352417,25.559145321235103,0.7800006866455078,-1.10936778768804,-1.3484992980957067,-3.069750533702024,0.37275193751061053,-2.2091249158988653,-0.4878736802925481,1.659598655700691,3.225877902705381,-36.69463001023165,0.8606256178031586,2,0.8574991226196325,2.1074991226196325,3.2849993705749547,2.609999656677253,0.7449989318847692,3,0.020400708574786375,1.4489745076897536,27.774999618530273,-1.740739484875447,28.1200008392334,-1.1204798235131905,28.61000061035156,0.020400708574786375
4118,2016-02-05,27.06999969482422,27.72500038146973,27.03000068664551,27.434999465942386,407962.0,-0.013843390074811057,-2.123609664519331,0.5000000000000024,38.9815528062643,37.29409639210682,1.35115269822035,1.7974662853505379,3.117236447527887,2.8276096410738916,26.8624913565806,0.6949996948242188,-0.8824436417224355,-1.5892503738403327,-3.3989647322883307,0.22046398460766525,-2.4941075530643317,-0.6843931946163337,1.971215731811526,2.0832815931921775,-40.14424047765629,0.9048571792239997,2,1.0150003433227575,2.2950010299682617,3.8025002479553223,3.0450010299682653,1.2700004577636719,4,0.03934246568393007,1.136989522639981,27.45000076293945,1.4489745076897536,27.774999618530273,-1.740739484875447,28.1200008392334,0.03934246568393007
4119,2016-02-08,26.23500061035156,27.270000457763672,26.19499969482422,27.10000038146973,638913.0,-0.030845921458665937,-1.2751300325156978,2.3698638727039913,32.76131718345596,36.63281306817433,1.9753074455103992,2.452629071771323,3.868986332057119,3.65229000963226,28.33513070185968,1.0750007629394531,-0.7593421554696178,-2.230249500274663,-4.207042349237781,-0.25345665131154504,-3.2186459247562205,-1.2418530757931059,2.685541931884771,1.451938294699315,-42.69900930888163,0.9883964244815586,2,1.4224996566772496,2.259999275207523,4.637499332427982,3.9525003433227646,2.0450000762939524,0,0.0707070516135,-2.123609664519331,27.06999969482422,1.136989522639981,27.45000076293945,1.4489745076897536,27.774999618530273,0.0707070516135
4120,2016-02-09,26.35000038146973,26.684999465942386,26.15999984741211,26.209999084472656,609765.0,0.0043834483873728125,-3.375000993411723,-0.16185125322761237,38.18966282675688,36.21772535718988,1.6146743328193551,2.1447652061991143,3.6656827369040528,3.52545973662804,30.19630198776922,0.524999618530277,-0.8136352664114774,-1.9229997634887646,-3.9389712103056382,0.09297168332810912,-2.930985486897203,-0.9150140400803259,2.352498732973629,9.223329287160858,-37.69146031322989,1.0079857234084375,2,1.254999160766598,2.1274995803832972,4.361249446868893,4.1725006103515625,1.8999996185302699,1,0.059392808781823625,-1.2751300325156978,26.23500061035156,-2.123609664519331,27.06999969482422,1.136989522639981,27.45000076293945,0.059392808781823625
4121,2016-02-10,26.70499992370605,27.020000457763672,26.3700008392334,26.46500015258789,339599.0,0.013472468201024101,-2.0232653043119546,1.7142681979808851,36.88380113198481,36.57830040325925,0.9933849200806506,1.581821893494439,3.223071929819632,3.164805176599547,31.990851197035408,0.6700000762939418,-0.8449614846264062,-1.384500217437747,-3.257940364589661,0.4889399297141672,-2.321220291013706,-0.4477801438617881,1.7432492640341835,26.98019568259442,-20.839503472085973,0.9367200735759575,2,0.8500003814697301,1.7725000381469762,4.006249904632572,3.8800010681152415,1.3899993896484375,2,0.04849279460751377,-3.375000993411723,26.35000038146973,-1.2751300325156978,26.23500061035156,-2.123609664519331,27.06999969482422,0.04849279460751377
4122,2016-02-11,26.1200008392334,26.51499938964844,26.1200008392334,26.51499938964844,573363.0,-0.02190597589005605,-1.000000000000018,-1.6458288629807512,24.524888752334448,35.07830047709104,1.4537871523292338,2.001667823966308,3.7015395295667837,3.733265364692649,32.922576977399245,0.5849990844726527,-0.9360001989366502,-1.7994993209838874,-3.7421530622487147,0.14315442028093983,-2.770826191616301,-0.8281724503514738,2.0994234144740247,0.0,-40.904528551989586,0.9713268706324131,2,1.4149999618530273,2.3374996185302734,4.557498931884766,4.602499961853027,0.4749984741210902,3,0.0401990506632528,-2.0232653043119546,26.70499992370605,-3.375000993411723,26.35000038146973,-1.2751300325156978,26.23500061035156,0.0401990506632528
4123,2016-02-12,26.59499931335449,26.649999618530273,26.21999931335449,26.229999542236328,373870.0,0.018185239619426863,-1.2337664911246187,-0.92405344458768,30.653246423799516,34.30776107871904,0.7469374121507357,1.4182379421460105,3.1518632136019455,3.258532964076334,33.3146880456776,0.529998779296875,-1.0595101115960546,-1.2095007896423375,-3.181101437913558,0.7620998586288827,-2.1953011137779477,-0.2237004655067274,1.372494130616051,41.304228842106,5.401405087737096,0.9858003241356105,2,0.9400014877319371,1.8625011444091832,3.84375095367432,4.155001640319835,-0.10999870300292969,4,0.060161700424120834,-1.000000000000018,26.1200008392334,-2.0232653043119546,26.70499992370605,-3.375000993411723,26.35000038146973,0.060161700424120834
4124,2016-02-15,27.045000076293945,27.20000076293945,26.96500015258789,27.09499931335449,385272.0,0.01692050289745617,-1.2381108083560062,-0.1369842970240033,34.5454523523116,34.46180304698748,0.05765901828812403,0.9143027062415712,2.623620417128759,2.807266246033606,33.19698578222325,0.6050014495849609,-1.0202158738719724,-0.6954999923706069,-2.6790238405772833,1.2880238558360695,-1.6872619164739469,0.2962619317327331,0.7007942551081356,85.6480835560048,53.97340408131644,0.9917619241033384,2,0.125,1.4125003814697266,3.3887500762939453,3.705000877380378,-0.46999931335449574,0,0.047883160386051005,-1.2337664911246187,26.59499931335449,-1.000000000000018,26.1200008392334,-2.0232653043119546,26.70499992370605,0.047883160386051005
4125,2016-02-16,27.0,27.229999542236328,26.75,27.229999542236328,479344.0,-0.0016638963271214946,3.1739173701756425,4.600061036087913,33.57142900393394,34.20381935678361,-0.08149009952797215,0.891188096648154,2.612420814657021,2.8543184563031936,33.1330475555072,0.4799995422363281,-1.0663186865027185,-0.6682500839233398,-2.648992209090359,1.3124920412436794,-1.6586211465068494,0.32212097866016975,0.5506991123418388,79.2792963078155,52.72352516582795,0.9903710625835089,2,0.15000057220458984,1.4575004577636719,3.4337501525878906,3.7500009536743235,-1.0,1,0.04740743283872262,-1.2381108083560062,27.045000076293945,-1.2337664911246187,26.59499931335449,-1.000000000000018,26.1200008392334,0.04740743283872262
4126,2016-02-17,27.5,27.57500076293945,26.9950008392334,27.125,358194.0,0.0185185185185186,1.209517097060165,-1.6304380276317316,46.53025388104791,35.182400484654366,-0.6980036168524748,0.39406515199934944,2.064579878980105,2.3473235380144004,32.32841418639821,0.5799999237060511,-1.1112810885822846,-0.15725011825561452,-2.1392253219643678,1.8247250854531387,-1.1482377201099894,0.8337374835987603,-1.3799991607666016,94.84530811875138,62.856712491808565,0.9909876018543761,2,-0.5774993896484375,0.9575004577636719,2.9337501525878906,3.2500009536743235,-1.4099998474121094,2,0.027272727272727337,3.1739173701756425,27.0,-1.2381108083560062,27.045000076293945,-1.2337664911246187,26.59499931335449,0.027272727272727337
4127,2016-02-18,28.125,28.3799991607666,27.56999969482422,27.69499969482422,310458.0,0.022727272727272707,-1.382350301248752,1.14666748046875,45.95322877216096,35.95703114753178,-1.360228262803986,-0.24922587641767535,1.3762544878164142,1.7251191286996743,31.582092063929064,0.8799991607666016,-1.0701880064371068,0.4712498664855964,-1.506970623617942,2.449470356589135,-0.5178603785661728,1.4603601115373657,-1.9758991622924817,88.19448246387077,56.568143215132835,0.9891102450517695,2,-0.875,0.015000343322753906,2.3050003051757812,2.6250009536743235,-1.889999389648441,3,-0.0010666910807293206,1.209517097060165,27.5,3.1739173701756425,27.0,-1.2381108083560062,27.045000076293945,-0.0010666910807293206
4128,2016-02-19,27.73500061035156,28.149999618530273,27.54999923706055,28.1200008392334,264383.0,-0.013866644965277897,1.696644335574999,-0.8953487340536979,42.60354667057058,37.050612201655625,-0.9677473714887697,0.04876322482751405,1.712565214303833,2.1227800393058303,31.669383654198136,0.600000381469723,-1.0473365804023018,0.14125041961669638,-1.7439520341729704,2.026452873406363,-0.801350807278137,1.0838516465115298,-1.496663839721677,60.42951641081247,31.03579996031167,0.9426012268948328,2,-0.48500061035155895,0.17500019073486683,2.4687495231628453,3.0150003433227646,-1.2700004577636683,4,-0.04110334493995238,-1.382350301248752,28.125,1.209517097060165,27.5,3.1739173701756425,27.0,-0.04110334493995238
4129,2016-02-22,27.190000534057614,27.190000534057614,26.56999969482422,27.04999923706055,1003029.0,-0.019650263720943806,7.857072791924215,-0.3636395162768359,42.21104933613374,37.49743292491972,-0.30512117423296914,0.48348032866917734,2.2091707285952644,2.6574209934471007,32.184776135021174,1.1650009155273402,-1.034662428810357,-0.3179996490478558,-2.105560117336914,1.4695608192412024,-1.211779883192385,0.5757805850966733,-0.8659972678222623,34.254200119920434,3.8936856184657174,0.8937802341445289,2,0.059999465942386365,0.4774999618530309,2.7337498664855993,3.2800006866455114,-0.8999996185302699,0,-0.02592864692381991,1.696644335574999,27.73500061035156,-1.382350301248752,28.125,1.209517097060165,27.5,-0.02592864692381991
4130,2016-02-23,27.22500038146973,27.434999465942386,26.95000076293945,27.024999618530273,479728.0,0.0012872323179353717,-1.7714332425067962,1.4285636435471885,45.14134609033699,38.41493792029219,-0.22679997090161308,0.3253653910775718,2.126635938341696,2.6295645729772907,32.52744412601623,0.4849987030029368,-1.0055365798691156,-0.19424982070922425,-1.84058631402592,1.4520866726074715,-1.0174180673675721,0.6289184259491236,-0.818757279453127,36.187893917663835,3.2193326149680814,0.823168246658348,2,0.024999618530269885,0.4425001144409144,2.5287499427795375,3.0750007629394496,-0.9799995422363317,1,-0.023875100437930286,7.857072791924215,27.190000534057614,1.696644335574999,27.73500061035156,-1.382350301248752,28.125,-0.023875100437930286
4131,2016-02-24,26.43000030517578,27.34000015258789,26.21500015258789,27.149999618530273,988605.0,-0.029201104321565197,1.0454538361102585,-3.599982833927724,41.68025354991037,40.321089564467286,0.5867971102917124,0.9617519502857874,2.8774229632224646,3.4230062487120705,33.098881799308366,1.125,-0.8692428442847273,-0.8572499275207512,-2.3637044557153146,0.6492046006738121,-1.6104771916180347,-0.10402266342346778,1.9499988555908203,9.930727532700253,-25.692999396987148,0.7532272640972818,2,0.8674993515014648,1.2375001907348633,3.3237500190734863,3.8700008392333984,-0.26000022888183594,2,-0.01626940220244999,-1.7714332425067962,27.22500038146973,7.857072791924215,27.190000534057614,1.696644335574999,27.73500061035156,-0.01626940220244999
4132,2016-02-25,27.309999465942386,27.34499931335449,26.625,26.625,403966.0,0.033295465403164304,-1.1021894151813827,-0.9513890544575094,51.80995429552189,42.67183488354755,-0.11918233419278934,0.038022138007438144,1.9754199969746615,2.53002402189459,32.911069436121906,0.9149990081787074,-0.7632699067009057,0.051749229431155896,-1.4279424811371833,1.531440939999495,-0.6880966258530137,0.7915950847153255,1.0266997146606407,56.58912741979542,16.031959773476586,0.7398458552841704,2,-0.012499809265140271,0.35750102996825817,2.1212506294250453,2.667501449584961,-1.3249988555908274,3,-0.04467225694661492,1.0454538361102585,26.43000030517578,-1.7714332425067962,27.22500038146973,7.857072791924215,27.190000534057614,-0.04467225694661492
4133,2016-02-26,27.770000457763672,27.80500030517578,27.29999923706055,27.540000915527344,394774.0,0.016843683662276954,2.36668234935084,0.3357660168682129,62.270188021052505,45.75236106896321,-0.44139928051587773,-0.5116101882415691,1.454946798842002,2.054713055465214,32.497869325025285,0.5050010681152308,-0.6565988782836953,0.5520002365112298,-0.8164965159859996,1.920496989008459,-0.13224813973738492,1.2362486127598444,0.5242647422790512,97.79875194633513,50.134781800504,0.6842483762486141,2,-0.4725008010864258,-0.10249996185302734,1.6612496376037598,2.2075004577636754,-1.8850002288818324,4,-0.05527547072772809,-1.1021894151813827,27.309999465942386,1.0454538361102585,26.43000030517578,-1.7714332425067962,27.22500038146973,-0.05527547072772809
4134,2016-02-29,27.51499938964844,27.59000015258789,27.020000457763672,27.59000015258789,433310.0,-0.009182609431464428,14.199837241239,-0.32609092266099,59.1086729652433,48.5898326202198,-0.1259641049859468,-0.36137808474910926,1.6278572131519446,2.2989132562279444,32.59072096127339,0.75,-0.4172812536472179,0.3517492294311566,-0.8610173343600529,1.5645157932223661,-0.2546340524644499,0.9581325113267631,0.7376805094451839,81.76095045932333,28.026850826542628,0.6063832818956052,2,-0.21749973297119496,0.15250110626220348,1.9162507057189906,2.4625015258789062,-1.6749992370605504,0,-0.03816097620760173,2.36668234935084,27.770000457763672,-1.1021894151813827,27.309999465942386,1.0454538361102585,26.43000030517578,-0.03816097620760173
4135,2016-03-01,28.10000038146973,28.10000038146973,27.440000534057614,27.57500076293945,305214.0,0.021261166810760512,1.514286959902046,-6.999923706831208,60.52830534161266,50.14517167139366,-0.6018073493610494,-0.9991829151488041,0.949268289020889,1.7119920048880424,32.108458625611945,0.6599998474121165,-0.21441508823777866,0.9377502441406271,-0.2717230749872428,2.147223563268497,0.3330135845766904,1.5424869037045639,0.11192592269377855,100.0,41.11031218170481,0.6047366595639351,3,-0.802500724792484,-0.47000026702881215,1.3312497138977015,1.8775005340576172,-2.25,1,-0.06441279150785961,14.199837241239,27.51499938964844,2.36668234935084,27.770000457763672,-1.1021894151813827,27.309999465942386,-0.06441279150785961
4136,2016-03-02,27.76000022888184,28.36000061035156,27.5049991607666,28.32500076293945,337376.0,-0.012099649394029965,1.692916980803388,-1.0761922754140485,62.8526576417402,52.02288599023581,-0.24702494413694254,-0.6960509919638049,1.2165575694455768,2.0549411976261602,31.195671226830825,0.8550014495849574,-0.0632542583725737,0.5985000610351605,-0.6093910212927725,1.8063911433630935,-0.0054454801288059684,1.202445602199127,-1.5450000762939489,65.41785761400149,-0.8829349369958663,0.6039455411639668,3,-0.4724998474121129,-0.13999938964844105,1.5124998092651332,2.217500686645508,-1.8050003051757884,2,-0.05457490551719146,1.514286959902046,28.10000038146973,14.199837241239,27.51499938964844,2.36668234935084,27.770000457763672,-0.05457490551719146
4137,2016-03-03,28.01000022888184,28.06999969482422,27.1299991607666,27.815000534057614,691659.0,0.009005763614508,4.968283378746594,-0.34513187699808934,61.4947223329204,54.12190550827467,-0.5755817291796497,-0.9506884265996831,0.9104043792325704,1.8096134123036727,30.205804585454743,0.9400005340576172,0.11498801551193338,0.82050008773804,-0.44035124598014264,2.0813514214562225,0.19007442087894688,1.450925754597133,-1.7521000671386737,73.88057152129586,4.235383634110548,0.630425666859092,3,-0.7224998474121129,-0.42500019073486683,1.0762500762939418,1.9675006866455078,-1.9699993133544957,3,-0.06569082961629624,1.692916980803388,27.76000022888184,1.514286959902046,28.10000038146973,14.199837241239,27.51499938964844,-0.06569082961629624
4138,2016-03-04,28.13500022888184,28.489999771118164,27.93000030517578,28.209999084472656,439099.0,0.00446269185928494,-1.3092823237467506,-0.38461011776670356,59.34819734345352,56.026033064643535,-0.7128372768726585,-1.0454089828804847,0.7292236177007858,1.69572825961664,28.72978708356178,0.5599994659423828,0.1625300008130175,0.8922500610351598,-0.4355318376392141,2.2200319597095337,0.22835911169797285,1.5561410103723468,-1.8350580581665064,75.85035999600389,7.889481488152967,0.6638909493371861,3,-0.7825002670288121,-0.5999994277954137,0.8299999237060511,1.8425006866455078,-1.8449993133544957,4,-0.07641725967797253,4.968283378746594,28.01000022888184,1.692916980803388,27.76000022888184,1.514286959902046,28.10000038146973,-0.07641725967797253
4139,2016-03-07,28.09000015258789,28.20000076293945,27.8700008392334,28.184999465942386,460726.0,-0.0015994340120087935,4.279918214138822,1.2666768393480385,59.348197343453485,57.60457209276759,-0.5886493523545759,-0.9004795234014402,0.6921832612204284,1.7663043057997285,26.683935601472065,0.32999992370605113,0.16635634404616084,0.754500007629396,-0.5355016129776864,2.0445016282364783,0.10949919732585656,1.3995008179329353,-1.7024556778564452,70.58827654298825,3.891424459044643,0.6450008103035407,3,-0.7375001907348633,-0.5549993515014648,0.875,1.8875007629394567,-2.1550006866455043,0,-0.07849768286679437,-1.3092823237467506,28.13500022888184,4.968283378746594,28.01000022888184,1.692916980803388,27.76000022888184,-0.07849768286679437
4140,2016-03-08,27.915000915527344,28.104999542236328,27.54999923706055,27.94499969482422,361608.0,-0.006229947885722065,2.171444141689353,0.3157789065793847,53.76930821985679,58.94780038942831,-0.3413802986812904,-0.634767676645783,0.7814170630804185,1.9602935473917427,24.621791473056188,0.5550003051757777,0.22094236595985706,0.5012507438659668,-0.7253530300369064,1.72785451776884,-0.11205114308546982,1.1145526308174034,-1.4433582289404292,57.720691357470635,-5.191858722910332,0.6133018869514365,3,-0.3575010299682617,-0.38000011444091797,1.0499992370605469,2.0625000000000036,-1.7550010681152344,1,-0.07433282088073523,4.279918214138822,28.09000015258789,-1.3092823237467506,28.13500022888184,4.968283378746594,28.01000022888184,-0.07433282088073523
4141,2016-03-09,28.0,28.21999931335449,27.8700008392334,27.90999984741211,635353.0,0.0030449250111030945,-3.1176734583968706,-3.0001271617497456,48.741188356914286,58.60682639624968,-0.20143793591081405,-0.6511594641936682,0.6137404588104118,1.8956101933691478,22.928146657924458,0.3499984741210902,0.32644611464000306,0.5214998245239251,-0.684114722728431,1.7271143717762811,-0.08130744910225474,1.1243070981501049,-1.447623030031835,63.9706212343906,4.080251890962629,0.6028072736261784,3,-0.24499988555908203,-0.6949996948242188,1.036250114440918,1.9775009155273473,-1.7000007629394496,2,-0.07678570066179535,2.171444141689353,27.915000915527344,4.279918214138822,28.09000015258789,-1.3092823237467506,28.13500022888184,-0.07678570066179535
4142,2016-03-10,27.170000076293945,28.170000076293945,27.149999618530273,28.03000068664551,941176.0,-0.02964285441807335,-1.2666638409697792,-9.55554613656597,44.77335372543433,56.66273369673655,0.6779034331406315,0.2756708709469038,1.326985827817623,2.732204417868779,21.226208260048157,1.0200004577636719,0.3917498113550266,-0.36100006103515625,-1.3970535567407616,0.6750534346704491,-0.8790268088879607,0.1570266868176482,-0.5401181942797812,1.492571304939463,-55.9200639708335,0.5180267478528031,3,0.5850000381469727,0.13500022888183594,1.8337502479553223,2.807500839233402,0.17499923706054332,3,-0.04471844494575439,-3.1176734583968706,28.0,2.171444141689353,27.915000915527344,4.279918214138822,28.09000015258789,-0.04471844494575439
4143,2016-03-11,28.19499969482422,28.22500038146973,27.45499992370605,27.61000061035156,571269.0,0.037725418316232995,1.387596624143168,-0.6802310108053454,58.53865014171423,56.59939782745554,-0.3134307435221615,-0.6569994272310495,0.20763016985499405,1.7175909784786327,19.624584338275177,1.0550003051757848,0.5812426567227575,0.5839995384216294,-0.39315856731857224,1.5611576441618311,0.0954204855515286,1.0725785912917303,-1.4907130972458944,97.20924043221343,35.34427207722772,0.48857905287010045,3,-0.38500022888183594,-0.8899993896484375,0.7375001907348633,1.667500495910641,-0.3500003814697301,4,-0.07643194902011186,-1.2666638409697792,27.170000076293945,-3.1176734583968706,28.0,2.171444141689353,27.915000915527344,-0.07643194902011186
4144,2016-03-14,28.34000015258789,28.61000061035156,28.28499984741211,28.5,387863.0,0.005142772099064441,-1.4074089772389853,-0.27350444070581625,59.299412969396165,56.4628542305426,-0.3677732479575688,-0.7378365682664274,0.006537479389447043,1.5773787539905157,18.60555804271699,0.4150009155273402,0.6427817946979246,0.6642499923706069,-0.32651940254592304,1.6550193872871368,0.16886529491234015,1.1596346898288736,-1.564285028067971,81.50683052435087,15.716670465345445,0.49538469745826563,3,-0.4700002670288086,-0.9749994277954102,0.38500022888183594,1.1850004196166992,-0.7399997711181605,0,-0.07233589364936366,1.387596624143168,28.19499969482422,-1.2666638409697792,27.170000076293945,-3.1176734583968706,28.0,-0.07233589364936366
4145,2016-03-15,28.28000068664551,28.45000076293945,28.209999084472656,28.295000076293945,324877.0,-0.0021171300500822943,-2.096744025791798,0.09374627470612662,67.58555419172484,56.98873162498534,-0.3124087126094075,-0.6082090483555795,-0.0023698233376237,1.6314875297523663,17.38675109116316,0.24000167846679332,0.5918588721375535,0.5402504920959501,-0.4319173841157067,1.512418368307607,0.05416655399012171,1.0263344302017785,-1.3942284329756944,77.39728085428301,4.353682737328214,0.4860839381058286,3,-0.41000080108642933,-0.9149999618530309,-0.20375061035156605,0.827499389648434,-1.5900001525878977,1,-0.0829208332307605,-1.4074089772389853,28.34000015258789,1.387596624143168,28.19499969482422,-1.2666638409697792,27.170000076293945,-0.0829208332307605
4146,2016-03-16,28.25,28.4950008392334,28.170000076293945,28.45000076293945,465564.0,-0.001060844622244983,1.2413774959880035,13.333926754835067,60.65759818624622,56.89571783091043,-0.22975301065697806,-0.5471942356880106,-0.03272909934734969,1.6420307156730587,16.596150615358482,0.3250007629394531,0.5838447541681262,0.4727498054504409,-0.5181587633819156,1.4636583742827973,-0.022704478965735575,0.9682040898666173,-1.2607740449292777,75.34244069913443,0.20847954198920604,0.4954542844161779,3,-0.36999988555908203,-0.8849992752075195,-0.20875024795532227,0.8400001525878906,-1.4400005340576136,2,-0.07398230628629698,-2.096744025791798,28.28000068664551,-1.4074089772389853,28.34000015258789,1.387596624143168,28.19499969482422,-0.07398230628629698
4147,2016-03-17,28.09499931335449,28.540000915527344,27.73500061035156,28.540000915527344,500860.0,-0.0054867499697526245,2.6179658735839753,2.224999523164718,53.958571751828195,56.29687054295206,-0.06864610870772125,-0.4158786817457347,0.06821497659233344,1.7732017795022479,17.009702573692863,0.8050003051757848,0.5141263280274089,0.3192491531372035,-0.669531444550902,1.308029750825309,-0.17514114570684924,0.8136394519812562,-1.008526878966915,55.41116962511951,-16.159550236282584,0.4943902988440526,3,-0.21499919891357067,-0.7299985885620082,-0.07874917984008434,0.995000839233402,-0.9200000762939382,3,-0.06389037622936389,1.2413774959880035,28.25,-2.096744025791798,28.28000068664551,-1.4074089772389853,28.34000015258789,-0.06389037622936389
4148,2016-03-18,26.59499931335449,28.065000534057614,26.29999923706055,27.9950008392334,2786856.0,-0.05339028427336534,1.2922081139058033,3.1460595176353934,41.40186905892132,54.30283406689293,1.3297716158637698,1.0480714127067472,1.4954525420708968,3.246555162737504,17.860787022153115,1.7950000762939382,0.41409571589224115,-1.1237507820129444,-2.244985578112537,-0.0025159859133516704,-1.6843681800627408,-0.563133383963148,2.0150012969970703,12.770558481255708,-55.13543881004726,0.5606173980497964,3,0.860000610351566,0.8175010681152379,1.4012513160705602,2.4750013351440465,0.5400009155273509,4,0.028200790350214167,2.6179658735839753,28.09499931335449,1.2413774959880035,28.25,-2.096744025791798,28.28000068664551,0.028200790350214167
4149,2016-03-21,26.48500061035156,27.024999618530273,26.10000038146973,26.45000076293945,1077948.0,-0.004136067149574818,-1.5170026365505176,-0.02499986376096037,33.43589330268007,52.043565742762176,1.327789987133265,1.1621281192007125,1.521528545371826,3.3256439730993783,17.91592982436016,0.9249992370605433,0.2994474083455181,-1.1984994888305707,-2.4287545690559504,0.0317555913948091,-1.8136270289432623,-0.583371948717879,2.0787999725341813,15.778694451414335,-46.082003239524326,0.6151275401126908,3,0.8699998855590856,0.8699998855590856,1.5112500190734899,2.585000038146976,0.3549995422363317,0,0.05134977049883016,1.2922081139058033,26.59499931335449,2.6179658735839753,28.09499931335449,1.2413774959880035,28.25,0.05134977049883016
4150,2016-03-22,26.57500076293945,26.69499969482422,26.01000022888184,26.38999938964844,803222.0,0.003398155579151352,2.223532685282406,5.28577656675729,37.18918967961061,50.76001033417288,1.1484983408496952,1.076107398029972,1.34434216722126,3.2001533385974064,18.317504523898375,0.6849994659423793,0.1886747305126555,-1.075999355316167,-2.388825133118857,0.23682642248652286,-1.7324122442175103,-0.4195864664148239,1.890247811889651,22.33203085832902,-37.464408825031875,0.6564128889013445,3,0.7349996566772496,0.7349996566772496,1.238749504089359,2.4849996566772496,0.09499931335449574,1,0.03857006920427675,-1.5170026365505176,26.48500061035156,1.2922081139058033,26.59499931335449,2.6179658735839753,28.09499931335449,0.03857006920427675
4151,2016-03-23,26.0,26.709999084472656,25.440000534057614,26.70000076293945,1542099.0,-0.021636904851619954,2.5277864609548533,-3.78375982019519,29.696962691096118,49.08485577480197,1.5756619558056286,1.7046396370044334,1.8178747187571034,3.738753950699653,18.278969048664408,1.2699985504150426,0.056733552522253206,-1.6295001029968255,-3.03717796442729,-0.2218222415663611,-2.3333390337120576,-0.9256611722815933,2.3179336740722647,18.06449667844515,-38.30008543905842,0.7038389307152328,3,1.0250005722045863,1.0250005722045863,1.8037505149841309,3.060000419616699,1.0499992370605504,2,0.026538482079139003,2.223532685282406,26.57500076293945,-1.5170026365505176,26.48500061035156,1.2922081139058033,26.59499931335449,0.026538482079139003
4152,2016-03-24,26.09000015258789,26.184999465942386,25.80500030517578,25.989999771118164,629249.0,0.0034615443303034343,1.6206928303176993,-0.14285753211154234,29.196332767402353,45.82459828876732,1.4710495830385604,1.600618407192286,1.652923517472665,3.6137050005868616,18.24511949630134,0.3799991607666051,-0.028701592760256744,-1.4784999847412124,-3.041624729160045,0.08462475967762018,-2.260062356950627,-0.6969376125317979,1.9976988702832017,24.761890229724838,-27.934216598339848,0.7815623722094159,3,0.9350004196166957,0.9350004196166957,1.6000003814697266,2.9700002670288086,0.7449989318847656,3,0.02759675389588212,2.5277864609548533,26.0,2.223532685282406,26.57500076293945,-1.5170026365505176,26.48500061035156,0.02759675389588212
4153,2016-03-29,26.23500061035156,26.364999771118164,25.8799991607666,26.30500030517578,448857.0,0.00555770244981324,4.105306483024474,-0.6999942779759649,31.505485862418297,42.73638416576978,1.1385118094894295,1.406853392286333,1.453260301427214,3.4370970075578917,18.72082939230574,0.4850006103515625,-0.09275634711460157,-1.2567495346069357,-2.9253930097658802,0.4118939405520088,-2.091071272186408,-0.42242779702746347,1.6408825334144552,50.15776249223812,-0.26374088689834707,0.8343217375794723,3,0.7550001144409215,0.7899999618530273,1.459999561309818,2.8249998092651403,0.11999893188476918,1,0.035829944914813394,1.6206928303176993,26.09000015258789,2.5277864609548533,26.0,2.223532685282406,26.57500076293945,0.035829944914813394
4154,2016-03-30,26.46500015258789,26.75,26.32999992370605,26.38500022888184,547863.0,0.008766896774745181,-3.4210410078802114,-1.1428610354222346,35.70018885386021,39.19356579489593,0.686797447555378,1.1532868436788704,1.1885191932115085,3.1771451808005864,18.76053761271401,0.514999389648441,-0.06617173174811342,-0.9742500305175774,-2.704739013661573,0.7562389526264184,-1.8394945220895735,-0.10900553894558129,1.216012382401452,78.2442775877709,27.55860179936539,0.8652444915719975,3,0.5250005722045898,0.5600004196166957,1.1150002479553223,2.5950002670288086,-0.049999237060546875,2,0.025316458433061184,4.105306483024474,26.23500061035156,1.6206928303176993,26.09000015258789,2.5277864609548533,26.0,0.025316458433061184
4155,2016-03-31,26.290000915527344,26.40999984741211,26.09000015258789,26.40999984741211,553024.0,-0.006612478218460671,4.333375719235782,-1.4999880790597429,33.43024093953926,36.168303878595154,0.6144450166846873,1.2498112672585187,1.3221585459395513,3.3148827590347025,19.5317665719131,0.375,-0.22492978689961163,-1.0587492942810073,-2.832516663159904,0.7150180745978894,-1.9456329787204574,-0.1718656098415572,1.2117306593874595,64.88555175541674,15.22433207627708,0.8868836844394484,3,0.6999998092651367,0.7349996566772425,1.1687493324279785,2.7699995040893555,-0.21000099182129262,3,0.02092047234337313,-3.4210410078802114,26.46500015258789,4.105306483024474,26.23500061035156,1.6206928303176993,26.09000015258789,0.02092047234337313
4156,2016-04-01,26.2450008392334,26.290000915527344,25.915000915527344,26.10000038146973,621485.0,-0.0017116802863010872,2.1914810726576195,-1.2083479034872706,39.428580147879465,34.553860367045296,0.38568550268530544,1.2390169349293245,1.3477955869591796,3.3146363112851702,20.715108490113334,0.375,-0.4190166608640986,-1.0279994010925293,-2.856376055948033,0.8003772537629743,-1.942187728520281,-0.1138110736647775,1.09179225241283,46.560918111138925,-8.813545413408924,0.9141883274277527,4,0.5074996948242152,0.7799997329711879,1.2137494087219238,2.814999580383301,0.12999916076660156,4,0.016193531090508362,4.333375719235782,26.290000915527344,-3.4210410078802114,26.46500015258789,4.105306483024474,26.23500061035156,0.016193531090508362
4157,2016-04-04,26.170000076293945,26.40999984741211,25.95000076293945,26.20000076293945,627757.0,-0.0028577161570265686,1.044445574728006,-0.20690063402697276,20.437971650961444,32.224538432827536,0.1775839559761252,1.2322812972712853,1.3868495505445821,3.350839977003794,21.528374183459377,0.4599990844726598,-0.6757764728016227,-1.011000156402588,-2.868175488246475,0.8461751754412994,-1.9395878223245333,-0.08241249048064248,1.0150496107451943,33.33340641175452,-16.057345395860843,0.9285876659219444,4,0.0625,0.855000495910641,1.3125,2.890000343322754,0.0550003051757848,0,0.03362625747807124,2.1914810726576195,26.2450008392334,4.333375719235782,26.290000915527344,-3.4210410078802114,26.46500015258789,0.03362625747807124
4158,2016-04-05,25.98500061035156,26.07500076293945,25.899999618530273,26.0,473045.0,-0.007069142736073841,1.1212142229620865,0.49996821158387655,16.01732411934441,30.289141856901345,0.29832786214561224,1.3153902319114898,1.509155307808598,3.4860722340812913,22.917976799694053,0.2700004577636719,-0.8999767934300493,-1.088499641418462,-2.9619934335612648,0.7849941507243408,-2.0252465374898634,-0.15175274534706062,1.0604451444490586,10.00011219692763,-33.86880131754647,0.936746896071402,4,0.10999965667724965,1.0399999618530273,1.4974994659423864,3.0749998092651403,0.25,1,0.03271112003678334,1.044445574728006,26.170000076293945,2.1914810726576195,26.2450008392334,4.333375719235782,26.290000915527344,0.03271112003678334
4159,2016-04-06,25.88500022888184,26.09499931335449,25.834999084472656,25.90500068664551,971099.0,-0.0038483886519472543,-3.333237968084114,1.333418107832848,15.83452599271888,27.916401447246717,0.3400249937372095,1.3088320875790735,1.544974457248923,3.5286721342727745,24.342541287425128,0.2600002288818324,-1.0980860137378379,-1.0782500267028787,-2.959378423873833,0.8028783704680755,-2.018814225288356,-0.1376858281174016,1.0320099082593366,8.695839663511594,-29.654193477428095,0.9405641985854771,4,0.2100000381469691,1.1400003433227468,1.5974998474121058,3.1750001907348597,0.17000007629394176,2,0.018157207231934924,1.1212142229620865,25.98500061035156,1.044445574728006,26.170000076293945,2.1914810726576195,26.2450008392334,0.018157207231934924
4160,2016-04-07,25.84000015258789,26.06999969482422,25.770000457763672,25.9950008392334,760565.0,-0.0017384614987848712,-1.0338926066013643,7.749856952126645,15.767052073862061,26.368633600887375,0.30150767534358636,1.2547388188552553,1.5208845383563698,3.5246084377145657,25.538314301444874,0.2999992370605469,-1.120332980742937,-1.0195000648498542,-2.9084785851604487,0.8694784554607402,-1.9639893250051514,-0.07501080469455701,0.9588492163066,10.937462747061488,-21.79419129499945,0.9444892601552979,4,0.4200000762939453,1.1850004196166957,1.6424999237060547,3.2200002670288086,-1.1900005340576172,3,0.02225235137554238,-3.333237968084114,25.88500022888184,1.1212142229620865,25.98500061035156,1.044445574728006,26.170000076293945,0.02225235137554238
4161,2016-04-08,25.85000038146973,26.040000915527344,25.71999931335449,25.85000038146973,496691.0,0.0003870057593957643,-1.4615305613426552,-0.0,16.74075656467025,24.984680689472693,0.2994866101082785,1.1335236652298413,1.4382293871494944,3.471491335109228,26.96808886028224,0.3200016021728551,-1.0940386249932956,-0.9019998550414989,-2.7621845960218288,0.9581848859388309,-1.8320922255316638,0.028092515448665978,0.8401410806378102,18.84071992680303,-10.566815187885329,0.9300923704901656,4,0.384999275207516,1.1750001907348562,1.613749504089352,3.210000038146969,-0.8999996185302805,4,0.008897467653470326,-1.0338926066013643,25.84000015258789,-3.333237968084114,25.88500022888184,1.1212142229620865,25.98500061035156,0.008897467653470326
4162,2016-04-11,25.95499992370605,26.184999465942386,25.75,25.85000038146973,374822.0,0.004061877782856493,-1.852452660279684,100.0,33.8383955148397,25.243892873075072,0.19369223873207986,0.9832436484959963,1.2983377960695925,3.3048661901238923,27.66097103027349,0.43499946594238637,-1.1012669337349124,-0.7362503051757834,-2.6181887738410374,1.1456881634894707,-1.6772195395084104,0.20471892915684364,0.6351302641574961,50.537749083241636,18.239814277331924,0.9409692343326271,4,0.27999973297119496,1.0700006484985352,1.4987506866455114,3.105000495910648,-1.3250007629394496,0,0.016181856194510846,-1.4615305613426552,25.85000038146973,-1.0338926066013643,25.84000015258789,-3.333237968084114,25.88500022888184,0.016181856194510846
4163,2016-04-12,26.040000915527344,26.07500076293945,25.82500076293945,26.07500076293945,304925.0,0.0032749370861548943,13.285776566760394,-0.33333333333332205,38.618944295715906,25.56819903328126,0.08730243162233009,0.7678876559824843,1.1566300556696945,3.150204484866009,28.467765251354336,0.25,-1.0120678018484242,-0.543499374389647,-2.3058961350321,1.2188973862528059,-1.4246977547108735,0.3376990059315794,0.45811890003172806,68.81752627218033,33.00775010438672,0.8811983803212263,4,0.02499866485595703,0.9849996566772425,1.3962492942810059,2.877499580383301,-1.7750015258789027,1,0.007104433926193643,-1.852452660279684,25.95499992370605,-1.4615305613426552,25.85000038146973,-1.0338926066013643,25.84000015258789,0.007104433926193643
4164,2016-04-13,26.290000915527344,26.60000038146973,26.125,26.399999618530273,498711.0,0.009600614101781035,-1.1590900224113354,3.142833787466259,43.262420301748705,26.66066340686009,-0.21247585273351888,0.3756943318368329,0.8505308363004751,2.8383158843322818,29.47900736293527,0.5599994659423864,-0.9170807892422808,-0.19099941253661967,-1.7499752163893092,1.3679763913160699,-0.9704873144629644,0.5884884893897251,-0.8500003814697301,64.7728307186793,26.132201857756044,0.7794879019263445,4,-0.13000106811523438,0.7349996566772425,1.1537494659423828,2.627499580383301,-1.9550018310546875,2,-0.0020920617444064593,13.285776566760394,26.040000915527344,-1.852452660279684,25.95499992370605,-1.4615305613426552,25.85000038146973,-0.0020920617444064593
4165,2016-04-14,25.934999465942386,26.40500068664551,25.864999771118164,26.40500068664551,555506.0,-0.013503287836528322,1.29787026816442,4.272788749978325,48.28494847145583,27.64470433170191,0.09708216283087978,0.5755132932192595,1.1599478482383887,3.126740218386292,30.581250211852577,0.5400009155273473,-0.8502889448804183,-0.42875080108642294,-1.7531127734495406,0.8956111712766948,-1.09093178726798,0.23343018509513414,-0.4717989349365297,24.431805866824487,-16.117096910067975,0.6621809861815584,4,0.225000381469723,1.0900011062622,1.5087509155273402,2.982501029968258,-1.5550003051757848,3,0.004626984449757954,-1.1590900224113354,26.290000915527344,13.285776566760394,26.040000915527344,-1.852452660279684,25.95499992370605,0.004626984449757954
4166,2016-04-15,26.15999984741211,26.209999084472656,25.75,26.0,533717.0,0.008675549878656819,2.53847733908476,-0.34042432309590287,51.724128211247525,31.120943949511474,-0.15784242152577121,0.19595377381173762,0.9021598229884091,2.8431400573950754,31.85727605283758,0.45999908447265625,-0.8202394745108741,-0.09925041198730611,-1.0829449149725967,0.8844440909979845,-0.5910976634799532,0.39259683950534097,-0.674063319396975,48.235254518731075,5.454377549106091,0.4918472514926461,4,0.0,0.8650007247924769,1.3862504959106445,2.757500648498535,-1.8050003051757812,4,-0.057721721624215294,1.29787026816442,25.934999465942386,-1.1590900224113354,26.290000915527344,13.285776566760394,26.040000915527344,-0.057721721624215294
4167,2016-04-18,26.29999923706055,26.42499923706055,25.84000015258789,25.979999542236328,590945.0,0.005351658656920444,1.0526294655405364,2.000000000000022,51.604903153857634,35.07511939779072,-0.31006927523509376,-0.09003364137050696,0.7408008719750185,2.643323015489244,32.583473108417024,0.5849990844726598,-0.7575002396726873,0.13049898147583505,-0.3434420061021335,0.6044399690538036,-0.10647151231314922,0.3674694752648193,-0.7917814319763252,64.70576355619397,21.913772054476112,0.2369704937889847,4,-0.13999938964844105,0.7250013351440359,1.2300009727477992,2.617501258850094,-1.4399986267089915,0,-0.05133074194993725,2.53847733908476,26.15999984741211,1.29787026816442,25.934999465942386,-1.1590900224113354,26.290000915527344,-0.05133074194993725
4168,2016-04-19,27.34499931335449,27.3700008392334,26.309999465942386,26.40999984741211,1081829.0,0.03973384435773597,1.1522815510480637,2.921876117588112,65.4929317337585,40.59272003568402,-1.2760568798290137,-1.1341111257847878,-0.30160571692988825,1.5563491649509231,31.595892004479598,1.070001602172848,-0.7122659061604892,1.1379990577697718,0.4513490863777818,1.8246490291617619,0.7946740720737786,1.481324043465765,-1.814945856742554,98.45669673290165,57.664480368724355,0.34332498569599423,4,-0.7999992370605433,-0.31999874114990234,0.18500089645386097,1.572501182556156,-2.2449989318847585,1,-0.09928689781542477,1.0526294655405364,26.29999923706055,2.53847733908476,26.15999984741211,1.29787026816442,25.934999465942386,-0.09928689781542477
4169,2016-04-20,27.84499931335449,27.989999771118164,27.309999465942386,27.309999465942386,777434.0,0.018284878864700316,-1.5420579406333317,0.5721926770010288,74.56551360061906,47.1258824275459,-1.6414040562853742,-1.6095202757087321,-0.7662300791615166,1.0111884097809742,30.69757822775537,0.6800003051757777,-0.574958942233458,1.569999122619624,0.5696996135087318,2.570298631730516,1.0698493680641796,2.0701488771750682,-2.2413479614376968,93.5267646169761,53.477888284283566,0.5001497545554454,4,-0.9899997711181605,-0.8199987411499023,-0.2874994277954066,1.072501182556156,-2.89999961853027,2,-0.1285688637811916,1.1522815510480637,27.34499931335449,1.0526294655405364,26.29999923706055,2.53847733908476,26.15999984741211,-0.1285688637811916
4170,2016-04-21,27.60000038146973,27.9950008392334,26.78499984741211,27.96999931335449,1339197.0,-0.008798668986400582,4.761882271732318,-0.6915869858178744,70.13371272453155,53.058433111974935,-1.2521738953869352,-1.3531714644883053,-0.49168040303235117,1.2068282048789776,29.421584354802476,1.210000991821289,-0.39877668704804137,1.2737502098083517,0.11608107119353761,2.431419348423166,0.6949156405009447,1.8525847791157588,-1.853168124400856,82.40533139851523,41.39645567204041,0.5788345693074068,4,-0.7274999618530309,-0.6099996566772496,0.017499923706051135,1.3100004196166957,-2.625,3,-0.11829714680689463,-1.5420579406333317,27.84499931335449,1.1522815510480637,27.34499931335449,1.0526294655405364,26.29999923706055,-0.11829714680689463
4171,2016-04-22,26.690000534057614,27.60000038146973,26.545000076293945,27.43000030517578,900712.0,-0.032971008508502764,-1.0485429162415327,2.0000051550112343,56.19048051552897,55.541998112051516,-0.23522591050042152,-0.4098407911930586,0.42646073598995216,2.060877831370714,27.689988090971696,1.0550003051757848,-0.22325483976127103,0.3292503356933558,-0.8286070165482613,1.487107687934973,-0.24967834042745096,0.9081790118141626,-0.7633147904155777,39.44316058631242,-2.4318256293178635,0.578928676120808,4,0.18249988555908558,0.30000019073486683,0.9274997711181676,1.7674999237060582,-1.9150009155273402,4,-0.08654931911085384,4.761882271732318,27.60000038146973,-1.5420579406333317,27.84499931335449,1.1522815510480637,27.34499931335449,-0.08654931911085384
4172,2016-04-25,26.809999465942386,27.104999542236328,26.459999084472656,26.80500030517578,557606.0,0.004496025833032435,1.1680712676029248,-0.006755624747087684,59.97580181288068,57.91498228062538,-0.24718267036180563,-0.498702201698098,0.33502450391308614,1.879948966088726,25.90433639689432,0.6450004577636719,-0.028921639133990595,0.41324930191040465,-0.7538982957764873,1.5803968995972966,-0.1703244969330413,0.9968231007538506,-0.717848514653042,29.673566320212508,-15.562793025096319,0.583573798843446,4,0.06250095367431285,0.1800012588500941,0.8125009536743129,1.6475009918212855,-2.189998626708988,0,-0.09157030856433712,-1.0485429162415327,26.690000534057614,4.761882271732318,27.60000038146973,-1.5420579406333317,27.84499931335449,-0.09157030856433712
4173,2016-04-26,27.17499923706055,27.28000068664551,26.90500068664551,26.989999771118164,410460.0,0.013614314747817602,-1.1126901316885676,37.006104540226225,64.65908090930253,60.292389014798026,-0.48528453899467294,-0.8323435467880991,-0.011895300502438033,1.4696540749922065,24.235859141760617,0.470001220703125,0.17659104744131326,0.7312491416931195,-0.4832195986363672,1.9457178820226062,0.12401477152837614,1.3384835118578629,-0.9306202947356823,46.579761252412375,-3.143287207999812,0.6072343701647435,4,-0.3024988174438512,-0.4224987030029368,0.4475011825561488,1.2825012207031214,-2.5349998474121094,1,-0.08518854431288658,1.1680712676029248,26.809999465942386,-1.0485429162415327,26.690000534057614,4.761882271732318,27.60000038146973,-0.08518854431288658
4174,2016-04-27,27.13500022888184,27.399999618530273,26.98500061035156,27.315000534057614,436818.0,-0.0014719046661153534,1.3714332425068323,-0.9729774313609689,64.73265646665183,62.11991212537536,-0.34957915291333563,-0.7795437886029788,0.03158456306637092,1.4600729113536914,23.13217543027507,0.4149990081787145,0.28612345656083704,0.6577501296997106,-0.5955292068215599,1.911029466220981,0.03111046143907714,1.284389797960344,-0.7505715348042905,43.97396565285324,-10.215043290612506,0.626639668260635,4,-0.26249980926514027,-0.4174995422363317,0.29874992370605113,1.3225002288818324,-1.4950008392333984,2,-0.07499538714748577,-1.1126901316885676,27.17499923706055,1.1680712676029248,26.809999465942386,-1.0485429162415327,26.690000534057614,-0.07499538714748577
4175,2016-04-28,26.84000015258789,27.11000061035156,26.70000076293945,27.03000068664551,469681.0,-0.0108715708054411,1.3428537174184811,1.05555673292932,60.57692425255747,63.103556129965355,0.09755443524864305,-0.465070888746034,0.32816004469665927,1.7152494186231948,21.82065178305621,0.4349994659423899,0.3794629289430773,0.33525009155273366,-0.9248475311772459,1.5953477142827133,-0.29479871981225614,0.9652989029177235,-0.3267256868978734,33.333389103697634,-24.280710875237638,0.6300488113649899,4,0.0775003433227539,-0.12249946594238281,0.5150003433227539,1.6075000762939453,-1.5400009155273402,3,-0.0706035934050081,1.3714332425068323,27.13500022888184,-1.1126901316885676,27.17499923706055,1.1680712676029248,26.809999465942386,-0.0706035934050081
4176,2016-04-29,26.670000076293945,26.854999542236328,26.38999938964844,26.71500015258789,658623.0,-0.006333832910859871,1.8615494767977339,0.2368418410881851,57.534249879207955,63.76237243278206,0.3883445038724531,-0.2757355086709872,0.4816736314834067,1.8458693359076008,20.441006970194415,0.4650001525878871,0.4473002322176143,0.14400005340576172,-1.1119814483929495,1.399981555204473,-0.48399069749359214,0.7719908043051156,1.3250007629394531,27.722833979502365,-29.514623327793483,0.6279907508993555,4,0.4825000762939453,0.0475006103515625,0.6400003433227539,1.7325000762939453,-1.260000228881836,4,-0.06355454405607008,1.3428537174184811,26.84000015258789,1.3714332425068323,27.13500022888184,-1.1126901316885676,27.17499923706055,-0.06355454405607008
4177,2016-05-02,27.04999923706055,27.149999618530273,26.70000076293945,26.90999984741211,331283.0,0.014248187464550144,1.6470509037462764,-3.11109227313194,60.01983038211333,63.154250060377045,0.14071901417032961,-0.6181182855308727,0.06911498827156137,1.4175220539007078,19.031684250866732,0.4799995422363281,0.5456310868318468,0.47999925613403605,-0.7850944220631,1.745092934331172,-0.15254758296453375,1.1125460952326058,0.9129015731811485,65.34650473721109,9.178362476833321,0.6325468390985686,5,0.14250087738036754,-0.19249916076660512,-0.024998664855964137,1.0675010681152308,-2.099998474121101,0,-0.08410350028451585,1.8615494767977339,26.670000076293945,1.3428537174184811,26.84000015258789,1.3714332425068323,27.13500022888184,-0.08410350028451585
4178,2016-05-03,26.834999084472656,27.03499984741211,26.5049991607666,27.03499984741211,438272.0,-0.007948249857742229,4.299986648610502,-1.4285831062669938,55.44454014008825,61.0296974536514,0.30817571667358123,-0.3543405434813387,0.2609588014135369,1.5900972542512868,17.596366368379847,0.5450000762939489,0.6232656043764386,0.2224991798400886,-1.0166915544211612,1.4616899141013384,-0.3970961872905363,0.8420945469707135,1.0964436973571772,44.05936574062689,-10.565102368373296,0.6195953671306251,5,0.3575010299682617,0.022500991821289062,0.19000148773193004,1.282501220703125,-2.414999008178711,1,-0.08254139447766584,1.6470509037462764,27.04999923706055,1.8615494767977339,26.670000076293945,1.3428537174184811,26.84000015258789,-0.08254139447766584
4179,2016-05-04,26.354999542236328,26.55500030517578,25.815000534057614,26.399999618530273,965375.0,-0.017887071310319747,3.1689957716134156,0.2249995231646608,54.093571708751654,59.24745956300918,0.6197669589998256,0.17146674412462204,0.7293166034880656,2.030756994888769,16.328066387628233,1.0199985504150426,0.6865572805101081,-0.28100032806396413,-1.4792513035421955,0.9172506474142672,-0.8801258158030798,0.31812515967515154,1.5456143717498776,40.44939164823626,-17.25092146986877,0.5991254877391154,5,0.35250091552734375,0.5025005340576172,0.652501106262207,1.4450006484985352,-2.2899990081787145,2,-0.06507304808863457,4.299986648610502,26.834999084472656,1.6470509037462764,27.04999923706055,1.8615494767977339,26.670000076293945,-0.06507304808863457
4180,2016-05-05,26.415000915527344,26.584999084472656,26.239999771118164,26.399999618530273,281310.0,0.0022766600012593674,-1.0596912951143551,-0.3333615903022083,52.56798848137289,58.84496044810295,0.4179479737162417,0.16522276666194813,0.6570023614528253,1.9320838625324797,14.910674964111365,0.3449993133544922,0.6227442979203843,-0.24974899291992259,-1.3939581516296649,0.8944601657898197,-0.8218535722747937,0.32235558643494855,1.4021884632617194,44.94387962121616,-13.37728681013133,0.5721045793548714,5,0.19249916076660156,0.44249916076660156,0.5924997329711914,1.1549997329711879,-2.6500015258789027,3,-0.029339447246558237,3.1689957716134156,26.354999542236328,4.299986648610502,26.834999084472656,1.6470509037462764,27.04999923706055,-0.029339447246558237
4181,2016-05-06,26.07999992370605,26.395000457763672,26.020000457763672,26.375,670073.0,-0.012682225258768498,1.2387993418243308,-19.664971392244357,47.86822285677315,57.49967389742434,0.7345684667701384,0.546349876103239,1.0011730287889726,2.2327786812094494,13.459009339543066,0.3950004577636719,0.4613734119508308,-0.5962499618530295,-1.7102035759426464,0.5177036522365874,-1.153226768897838,-0.03927315480822102,1.6571019012937533,19.850155159703,-36.10756636045152,0.5569768070448077,5,0.5275001525878942,0.7775001525878942,0.927500724792484,1.2475004196167028,-2.8099994659423793,4,-0.029908001876046808,-1.0596912951143551,26.415000915527344,3.1689957716134156,26.354999542236328,4.299986648610502,26.834999084472656,-0.029908001876046808
4182,2016-05-09,26.375,26.59499931335449,26.07999992370605,26.34000015258789,688322.0,0.011311352651723006,1.1684254485295622,-0.11864351986551436,39.002270221689486,54.648917154356226,0.4150182501488544,0.299799347294595,0.6905902700034225,1.9112264131760135,12.106426278790403,0.5149993896484375,0.32459095010973726,-0.3222498893737793,-1.393989261756996,0.7494894830094374,-0.8581195755653859,0.21361979681782728,1.2852177733621168,45.90162140359067,-4.486928631661385,0.5358696861916076,5,0.2325000762939453,0.4825000762939453,0.5137505531311,0.9525003433227539,-2.9750003814697266,0,-0.03658768351044139,1.2387993418243308,26.07999992370605,-1.0596912951143551,26.415000915527344,3.1689957716134156,26.354999542236328,-0.03658768351044139
4183,2016-05-10,26.22500038146973,26.625,26.065000534057614,26.6200008392334,957382.0,-0.0056871893281619235,1.765437796699588,-11.285776566757391,30.049262240863698,50.795206684824215,0.46498739304033876,0.4894643851966798,0.8081134405329315,2.0120562323400257,10.662271144603713,0.5599994659423864,0.2971643193196627,-0.48149948120116903,-1.5323439771813483,0.5693450147790102,-1.0069217291912587,0.0439227667889206,1.3614087023202082,50.61729848612998,5.4505827097828075,0.5254222479900891,5,0.2574996948242152,0.6324996948242152,0.40374994277953746,1.1024999618530238,-3.125,1,-0.048617715919317184,1.1684254485295622,26.375,1.2387993418243308,26.07999992370605,-1.0596912951143551,26.415000915527344,-0.048617715919317184
4184,2016-05-11,26.23500061035156,26.395000457763672,26.07500076293945,26.29999923706055,659536.0,0.00038132426068115954,1.5097910153036316,0.16455329463916885,32.156860398493876,47.63742181215048,0.35078537787261155,0.50080914664602,0.7733040774927211,1.9438228984920514,10.195296761095577,0.3199996948242223,0.2391815263369459,-0.4687492370605497,-1.524459639462524,0.5869611653414246,-0.9966044382615351,0.059105964140435674,1.2805521314490846,35.537242192474686,-4.715838718969486,0.5278552012009868,5,0.24749946594238637,0.6224994659423864,0.32499980926514027,1.092499732971195,-3.0850009918212855,2,-0.06918240868427761,1.765437796699588,26.22500038146973,1.1684254485295622,26.375,1.2387993418243308,26.07999992370605,-0.06918240868427761
4185,2016-05-12,26.05500030517578,26.364999771118164,25.934999465942386,26.28499984741211,834270.0,-0.0068610749376066815,1.2051332211745192,3.5385292564113744,39.741512604834966,45.66045100388682,0.45563854458069386,0.7275631061339531,0.9070329028172353,2.05572913987875,9.441395421324186,0.4300003051757777,0.11375601375666378,-0.6547495841979973,-1.6932880273183883,0.38378885892239367,-1.1740188057581946,-0.13548036263780006,1.392530348315141,17.391412514961193,-22.015493849320034,0.5192692215601962,5,0.42749977111816406,0.8024997711181641,0.505000114440918,1.2725000381469727,-2.6049995422363317,3,-0.0763768853505965,1.5097910153036316,26.23500061035156,1.765437796699588,26.22500038146973,1.1684254485295622,26.375,-0.0763768853505965
4186,2016-05-13,24.649999618530273,24.84000015258789,24.524999618530273,24.649999618530273,1003361.0,-0.05392441643404655,-1.5200042724609375,-0.0,25.342473508327416,41.807411351243935,1.7254147715339592,2.122457572657048,2.2594427592937407,3.397027180120869,9.050424704125094,1.5300006866455078,-0.05547934525816345,-1.9842502593994134,-3.356878242102809,-0.6116222766960178,-2.6705642507511094,-1.2979362680477173,2.732229830183318,5.952379871117752,-33.25289688088134,0.6863139913516974,5,1.130000114440918,1.6100006103515625,1.9925007820129395,2.6775007247924805,-1.2549991607666016,4,-0.03590264675771215,1.2051332211745192,26.05500030517578,1.5097910153036316,26.23500061035156,1.765437796699588,26.22500038146973,-0.03590264675771215
4187,2016-05-17,24.95000076293945,25.059999465942386,24.78499984741211,24.8700008392334,704797.0,0.012170432010216059,-1.199980163725586,100.0,24.217876996194946,38.33778211303356,1.2250269609558835,1.8088741610120778,1.90119303495754,3.0419257084155262,8.921848452221964,0.4099998474121129,-0.19012850598203812,-1.6167491912841818,-3.178351458605821,-0.055146923962542616,-2.3975503249450014,-0.8359480576233622,2.2607948959631443,20.23814605746551,-17.28932934081892,0.7808011336608204,5,0.6249990463256871,1.3099994659423864,1.6799993515014684,2.3399991989135778,-1.5500011444091761,1,-0.06733467951116212,-1.5200042724609375,24.649999618530273,1.2051332211745192,26.05500030517578,1.5097910153036316,26.23500061035156,-0.06733467951116212
4188,2016-05-18,24.6299991607666,24.92499923706055,24.53000068664551,24.79999923706055,560254.0,-0.012825715125755699,-1.1351444699332833,-2.12500298023522,22.742129237982837,34.85428850517036,1.3403036681170022,2.018537209879593,2.153996910954522,3.304247155494295,10.322415083137708,0.4200000762939382,-0.3144995796237673,-1.801000785827636,-3.539731603996348,-0.06226996765892423,-2.670366194911992,-0.9316353767432801,2.419648735713654,5.614946262771325,-29.812502702080096,0.8693654090843558,5,0.9450006484985352,1.6300010681152344,2.0000009536743164,2.6500015258789062,-1.0199985504150426,2,-0.04993908177616213,-1.199980163725586,24.95000076293945,-1.5200042724609375,24.649999618530273,1.2051332211745192,26.05500030517578,-0.04993908177616213
4189,2016-05-19,24.26499938964844,24.68000030517578,24.190000534057614,24.5,658616.0,-0.014819317237313334,-1.5454644538023,1.3823559110951045,22.40087725682247,31.502387257998087,1.5395607748724416,2.2151527099083204,2.4476228640304107,3.596883373786998,11.080497911198552,0.4899997711181676,-0.5095917606882701,-1.987000560760496,-3.8457761796496897,-0.12822494187130218,-2.916388370205091,-1.0576127513159008,2.633169610154816,3.44822445511228,-30.912138116534138,0.9293878094445965,5,1.1425008773803675,1.8275012969970668,2.2800006866455043,2.980000495910641,-1.3649997711181676,3,-0.048011499587166884,-1.1351444699332833,24.6299991607666,-1.199980163725586,24.95000076293945,-1.5200042724609375,24.649999618530273,-0.048011499587166884
4190,2016-05-20,24.334999084472656,24.399999618530273,24.104999542236328,24.29999923706055,673760.0,0.0028848010131858892,2.575738660008323,-0.14893513408218959,24.42498611794123,28.897583175905655,1.2778658049074565,1.9900357784926825,2.3112327918172717,3.4541925218672986,12.659080862781819,0.2950000762939453,-0.6759662193017419,-1.7537508010864258,-3.6860931370491627,0.1785915348763112,-2.7199219690677943,-0.7875796331050573,2.3465164380709496,24.083723624162324,-10.657041197429102,0.966171167981369,5,1.0300006866455078,1.715001106262207,2.2575011253356934,2.8600015640258754,-1.9899997711181676,4,-0.048695274728754345,-1.5454644538023,24.26499938964844,-1.1351444699332833,24.6299991607666,-1.199980163725586,24.95000076293945,-0.048695274728754345
4191,2016-05-23,24.3799991607666,24.70000076293945,24.20000076293945,24.51000022888184,479097.0,0.001849191616475565,-1.0408252238224693,-3.7143324250685983,18.439754687314533,26.61285922764177,1.0799268432716111,1.8583831633804877,2.19625622341157,3.3379410275343417,14.071760027461483,0.5,-0.8125658846459665,-1.5932506561279283,-3.646631394574438,0.46013008231858166,-2.6199410253511815,-0.5665602869046751,2.043864763746278,28.795773874314595,-1.9879136177801193,1.026690369223255,5,0.9850006103515625,1.6700010299682617,2.212501049041748,2.81500148773193,-1.7999992370605504,0,-0.038145956925369706,2.575738660008323,24.334999084472656,-1.5454644538023,24.26499938964844,-1.1351444699332833,24.6299991607666,-0.038145956925369706
4192,2016-05-24,24.354999542236328,24.46999931335449,24.209999084472656,24.21999931335449,367912.0,-0.0010254150693533859,-2.3548268012058853,-1.038454766865224,19.30697229532126,25.419271455914835,0.8808913412105497,1.781361392963916,2.1763035604518564,3.279563659363795,15.447543914116595,0.2600002288818324,-0.9579474606071301,-1.4955002784728997,-3.6301764854415026,0.6391759284957033,-2.5628383819571994,-0.4281621749886,1.836977944048897,30.487816224564668,1.3262653931176303,1.0673381034843008,5,0.8950004577636719,1.6950006484985352,2.2375006675720215,2.8400011062622035,-1.149999618530277,1,-0.03941692065351221,-1.0408252238224693,24.3799991607666,2.575738660008323,24.334999084472656,-1.5454644538023,24.26499938964844,-0.03941692065351221
4193,2016-05-25,24.86000061035156,24.899999618530273,24.415000915527344,24.565000534057614,570875.0,0.020735006265939715,1.5866729058476574,2.1851820455219193,31.611357551540408,25.358660028475565,0.18092944794844001,1.1531568909262013,1.5982476918853763,2.6996625548842808,16.86440094667141,0.5450000762939453,-1.0488484968438954,-0.8747492790222218,-2.95745151994112,1.2079529618966767,-1.916100399481671,0.16660184143722745,1.123279081528775,94.96867869935586,64.45755681505459,1.0413511204594494,5,0.37499904632568715,1.1899995803833043,1.7324995994567907,2.1649999618530273,-1.7849998474121094,2,-0.05872892019211573,-2.3548268012058853,24.354999542236328,-1.0408252238224693,24.3799991607666,2.575738660008323,24.334999084472656,-0.05872892019211573
4194,2016-05-26,25.10000038146973,25.145000457763672,24.78499984741211,24.78499984741211,338650.0,0.009654053307554422,-1.2857142857142858,1.0677981443765678,34.511200325304785,24.777514219638874,-0.26485355959656687,0.7935698224651127,1.2818011935793372,2.4044786722507574,18.12160650795338,0.3600006103515625,-1.1200202681192124,-0.5329995155334437,-2.5245065181034008,1.4585074870365133,-1.5287530168184205,0.46275398575153304,0.6954512954462047,95.67307339617831,64.22040971291648,0.9957535012849779,5,-0.4750003814697301,0.9499998092651332,1.6849999427795375,1.9250001907348562,-1.6400012969970739,3,-0.0593625397798071,1.5866729058476574,24.86000061035156,-2.3548268012058853,24.354999542236328,-1.0408252238224693,24.3799991607666,-0.0593625397798071
4195,2016-05-27,24.94499969482422,25.10000038146973,24.854999542236328,25.09499931335449,233895.0,-0.0061753260673231836,2.0624769034533634,-0.4761884578355399,36.039372513469885,25.966058553543593,-0.31722432969596426,0.8425190398766418,1.3589121236545623,2.4974048834032345,19.288885890784602,0.245000839233402,-1.15377224041832,-0.5932501792907701,-2.5223033419411927,1.3358029833596525,-1.5577767606159831,0.371276402034443,0.6814067686237557,78.83589126696438,44.01886269776109,0.9645265813252117,5,-0.31999969482421875,1.1050004959106445,1.9950003623962402,2.0800008773803675,-1.6399993896484375,4,-0.08198036084635663,-1.2857142857142858,25.10000038146973,1.5866729058476574,24.86000061035156,-2.3548268012058853,24.354999542236328,-0.08198036084635663
4196,2016-05-30,24.97500038146973,25.09000015258789,24.82999992370605,25.0,212431.0,0.0012026733618977214,1.5365885428781783,0.16666454738499864,31.578976427711282,26.783958490378744,-0.3310935051297861,0.7157175129357469,1.2507315327574915,2.4099834641770315,20.102786370193893,0.2600002288818395,-1.2138214387877149,-0.4784995079040506,-2.3461554701443355,1.3891564543362342,-1.412327489024193,0.4553284732160918,0.49926538985707936,81.81820036311007,46.40380791791601,0.9338279811201423,5,-0.3500003814697301,0.8774995803832972,1.9562501907348597,2.050000190734856,-1.6499996185302805,0,-0.10530534646424183,2.0624769034533634,24.94499969482422,-1.2857142857142858,25.10000038146973,1.5866729058476574,24.86000061035156,-0.10530534646424183
4197,2016-05-31,24.774999618530273,25.07999992370605,24.71999931335449,25.0,455897.0,-0.008008038433819142,-1.149251012030449,9.000152590220246,31.1688511140879,27.720260921057083,-0.17715719095440008,0.7763458137921724,1.37361336474563,2.555448010530977,21.471551119429655,0.3600006103515625,-1.3227652823789953,-0.5647502899169936,-2.2950639551410568,1.1655633753070695,-1.4299071225290234,0.3004065426950362,0.5623395298874883,49.314921746400856,15.169938296329484,0.8651568326120314,5,-0.14999961853027344,0.9774999618530273,2.1562509536743164,2.250000953674313,-1.7049999237060547,1,-0.08859736543376129,1.5365885428781783,24.97500038146973,2.0624769034533634,24.94499969482422,-1.2857142857142858,25.10000038146973,-0.08859736543376129
4198,2016-06-01,24.6200008392334,24.79999923706055,24.57999992370605,24.795000076293945,427098.0,-0.006256257585608438,1.3784023424612193,0.7777730682829653,29.787260453762272,28.540970165161504,-0.02651405929694306,0.797797608558362,1.4964589700864366,2.65437577811673,22.706959732833752,0.2199993133544993,-1.2409073102772439,-0.6089991569519029,-2.2154590320023964,0.9974607180985906,-1.4122290944771478,0.1942307805733421,0.5941043485662192,7.079801365863464,-25.77831094213266,0.8032299375252463,6,0.0049991607666015625,1.1324987411499023,2.3112497329711914,2.404999732971188,-0.8400001525878871,2,-0.057473633927439205,-1.149251012030449,24.774999618530273,1.5365885428781783,24.97500038146973,2.0624769034533634,24.94499969482422,-0.057473633927439205
4199,2016-06-02,24.63999938964844,24.940000534057614,24.51499938964844,24.565000534057614,443969.0,0.000812288778770931,-3.8571241730336525,-0.4285667574932286,31.551501358269988,29.332805191864708,0.013717738767091703,0.6774616066818204,1.4474228313322897,2.5737018002779166,23.03039573143518,0.4250011444091726,-1.1751979410722377,-0.5032505989074672,-2.038134361269627,1.0316331634546927,-1.2706924800885453,0.264191282273611,0.46319523359484904,21.367485140638195,-12.891576466027772,0.7674418811810795,6,0.03250122070312145,1.1125001907348597,2.172501087188717,2.3850011825561452,0.0950012207031179,3,-0.06351455622870128,1.3784023424612193,24.6200008392334,-1.149251012030449,24.774999618530273,1.5365885428781783,24.97500038146973,-0.06351455622870128
4200,2016-06-03,25.63999938964844,26.38500022888184,25.03499984741211,25.1299991607666,1251849.0,0.04058441658972245,-2.857150252996596,6.80010681315268,64.43147423496188,34.44299625271441,-0.8735654752667408,-0.40430549405880356,0.4265052203760078,1.5169479644674233,23.23101858095111,1.7450008392333984,-1.0399866517780225,0.5354994773864767,-0.9001189998451231,1.9711179546180766,-0.1823097612293232,1.2533087160022767,-1.534999847412113,60.160400808225866,21.398687824676138,0.7178092386158005,6,-0.34249973297119496,-0.012499809265140271,1.1550011634826625,1.3850011825561452,-0.7399997711181676,4,-0.0850234148623229,-3.8571241730336525,24.63999938964844,1.3784023424612193,24.6200008392334,-1.149251012030449,24.774999618530273,-0.0850234148623229
4201,2016-06-06,25.29999923706055,25.81999969482422,25.26499938964844,25.79999923706055,482188.0,-0.013260536688045277,1.0555532008081632,-0.9803917168747851,55.04320390484157,38.41368865377222,-0.43509407663344035,-0.13253221237161839,0.7597424839318343,1.7947669291509065,23.177684030932404,0.5550003051757777,-0.871807639709214,0.2344993591308615,-1.130163824138581,1.599162542400304,-0.44783223250385973,0.9168309507655827,-1.1493996810913139,41.97858262640769,0.8376687566702188,0.6823315916347207,6,0.10000133514403942,0.32750034332275035,1.5175013542175257,1.7250013351440359,-0.4499988555908203,0,-0.0788537151006079,-2.857150252996596,25.63999938964844,-3.8571241730336525,24.63999938964844,1.3784023424612193,24.6200008392334,-0.0788537151006079
4202,2016-06-07,25.40999984741211,25.56999969482422,25.309999465942386,25.51499938964844,537434.0,0.004347850342636628,1.4186050637852086,0.20999908447266336,61.96319987549576,41.786115578656144,-0.4243275928575123,-0.3357490525168956,0.6412163473115271,1.6362454082255269,23.4709082426207,0.2700004577636683,-0.7099457337959585,0.3927499771118157,-0.8387044486072135,1.6242044028308449,-0.2229772357476989,1.0084771899713303,-1.2147122779846207,47.860965566762594,2.134291393679881,0.6157272128595151,6,0.039999961853030896,0.2174997329711914,1.5250005722045898,1.615000724792477,-0.5650005340576207,1,-0.08205427378957686,1.0555532008081632,25.29999923706055,-2.857150252996596,25.63999938964844,-3.8571241730336525,24.63999938964844,-0.08205427378957686
4203,2016-06-08,24.95000076293945,25.489999771118164,24.92499923706055,25.38999938964844,605960.0,-0.01810307309071113,-1.3061167293364975,4.1904813805630505,60.20866567442819,44.64138950633652,0.055630750916080274,0.025120608320495563,1.082494384764356,2.0545355839729673,23.609460835947548,0.5650005340576136,-0.5308878649396895,-0.0034991264343311457,-1.095851484884701,1.0888532320160387,-0.5496753056595161,0.5426770527908538,-0.7109189403228733,23.262095083836222,-26.663612183310924,0.5461761792251849,6,0.4999990463256907,0.6199989318847692,2.074999332427982,2.0749998092651367,0.04999923706055043,2,-0.0753507419089049,1.4186050637852086,25.40999984741211,1.0555532008081632,25.29999923706055,-2.857150252996596,25.63999938964844,-0.0753507419089049
4204,2016-06-09,24.420000076293945,24.959999084472656,24.40500068664551,24.959999084472656,605238.0,-0.021242511841232603,1.0555533970294626,1.2272743035988114,51.114036434103475,46.31635216418469,0.5353246516688479,0.4344485322350309,1.5798146755753706,2.5484232665758597,23.842955367966777,0.5549983978271449,-0.36435055049517473,-0.44274978637695384,-1.3769566339857064,0.4914570612317988,-0.9098532101813319,0.024353637427424246,-0.13799988555206255,0.7575451068788003,-50.27088094250478,0.46710342380437714,6,0.9750003814697301,0.9449996948242188,2.6050000190734863,2.605000495910641,0.6849994659423828,3,-0.026208001132224545,-1.3061167293364975,24.95000076293945,1.4186050637852086,25.40999984741211,1.0555532008081632,25.29999923706055,-0.026208001132224545
4205,2016-06-10,24.065000534057614,24.399999618530273,23.82500076293945,24.399999618530273,637949.0,-0.014537245746405691,2.4328383702657983,0.6203698143863867,46.181834827769855,47.93889198641343,0.8407867017162154,0.6669110663940891,1.902976508909628,2.8629628326082965,24.152175348432134,0.5949993133544957,-0.29983115085784107,-0.6982493400573766,-1.5142039932430684,0.11770531312831523,-1.1062266666502225,-0.2902720134645307,2.319999694824226,12.030070156048907,-40.08348258946904,0.4079773265928454,6,1.039999961853031,1.159999847412113,2.717499732971195,2.9600000381469727,0.8299999237060582,4,0.027841265797843517,1.0555533970294626,24.420000076293945,-1.3061167293364975,24.95000076293945,1.4186050637852086,25.40999984741211,0.027841265797843517
4206,2016-06-13,23.76499938964844,23.95499992370605,23.670000076293945,23.80500030517578,564255.0,-0.01246628455231491,-1.4782644751463376,0.11940604431892046,43.295455136574844,49.28629243335642,1.0628713973051909,0.9456970843999493,2.168448189228389,3.1319249400393154,22.975730061247248,0.3950004577636683,-0.2725853274676595,-0.9540004730224574,-1.8838540687827603,-0.024146877262154476,-1.4189272709026106,-0.48907367514230415,2.568800849914549,4.999964864623581,-47.789883286592854,0.4649267978801521,6,1.2625007629394496,1.3825006484985316,2.9675006866455043,3.2600011825561452,0.9650001525878871,0,0.04775932076717049,2.4328383702657983,24.065000534057614,1.0555533970294626,24.420000076293945,-1.3061167293364975,24.95000076293945,0.04775932076717049
4207,2016-06-14,23.270000457763672,23.63999938964844,23.22500038146973,23.59499931335449,718395.0,-0.020828905726813507,-1.0000000000000342,8.1247854281906,31.89065633656942,49.52000308700167,1.4772881253999373,1.379087851288169,2.624871672115212,3.5851069241371825,22.317978587683825,0.5399990081787109,-0.26029923865254645,-1.364999389648439,-2.49003500813318,-0.23996377116369771,-1.9275171988908113,-0.8024815804060665,2.9572477752685558,1.986758870647048,-43.589524997607136,0.5625178092423707,6,1.534999847412113,1.6549997329711914,3.4624996185302734,3.7550001144409144,1.4049987792968786,1,0.067898577250733,-1.4782644751463376,23.76499938964844,2.4328383702657983,24.065000534057614,1.0555533970294626,24.420000076293945,0.067898577250733
4208,2016-06-15,23.399999618530273,23.6200008392334,23.399999618530273,23.45000076293945,503084.0,0.005586556003836618,-7.7998474156017545,0.15385021685162198,30.14017233880226,49.363188751505255,1.2918883890682125,1.2144826255059797,2.4629763199496146,3.4018065340486032,21.383632062956252,0.35000038146972656,-0.2346886941447046,-1.1735002517700188,-2.4268456734196633,0.07984516987962564,-1.8001729625948428,-0.5468275409451948,2.6471137434082053,10.086418898046185,-27.948679392140285,0.6266727108248231,6,1.4050006866455114,1.5250005722045898,3.332500457763672,3.625000953674313,1.360000610351566,2,0.06175212471712732,-1.0000000000000342,23.270000457763672,-1.4782644751463376,23.76499938964844,2.4328383702657983,24.065000534057614,0.06175212471712732
4209,2016-06-16,23.10000038146973,23.19499969482422,22.790000915527344,23.04999923706055,699138.0,-0.012820480425263625,2.3749930461182442,-1.000000000000071,29.152537551083626,45.443306897741,1.509171459869389,1.4996139914567728,2.7301595223026567,3.646697931221972,20.315212802989297,0.6099987030029297,-0.20179956576768987,-1.4152495384216266,-2.827215104270344,-0.003283972572909022,-2.1212323213459854,-0.7092667554972678,2.777786201640623,19.254640725124997,-13.056826982214506,0.705982782924358,6,1.2049999237060511,1.4925003051757777,3.569999694824215,3.925000190734856,1.7799987792968714,3,0.08225106437896001,-7.7998474156017545,23.399999618530273,-1.0000000000000342,23.270000457763672,-1.4782644751463376,23.76499938964844,0.08225106437896001
4210,2016-06-17,23.149999618530273,23.59499931335449,23.1299991607666,23.32999992370605,736770.0,0.0021644691010762607,-3.2272506588985665,-3.5999237078008064,29.471288476342366,42.601982961241085,1.1944282824056387,1.4295810468399601,2.6486993593993873,3.539805263559039,18.868404056771244,0.4949989318847585,-0.14836770998976334,-1.3060003280639663,-2.8436697156290407,0.23166905950110817,-2.0748350218465035,-0.537165634281429,2.480764111173439,30.90120253112756,4.65157229036749,0.7688346937825368,6,1.0300006866455078,1.4375009536743164,3.520000457763672,3.875000953674313,1.8000011444091761,4,0.08444924215640959,2.3749930461182442,23.10000038146973,-7.7998474156017545,23.399999618530273,-1.0000000000000342,23.270000457763672,0.08444924215640959
4211,2016-06-20,23.45000076293945,23.70000076293945,23.36000061035156,23.604999542236328,535933.0,0.012959012930999991,-1.0298572046732586,0.861102869495226,35.42354295440775,39.6531321922313,0.6754370788154844,1.1134200187555585,2.319752285928679,3.1829598916848347,17.86788584498383,0.5500011444091761,-0.10330063041393345,-0.9594992637634299,-2.5617373253168516,0.6427387977899919,-1.7606182945401407,-0.158380232986719,1.9535019416301544,72.52746792090569,47.16322897222591,0.801119030776711,6,0.6899995803833043,1.1374998092651403,3.2199993133544957,3.5749998092651367,1.2849998474121094,0,0.06162045406445826,-3.2272506588985665,23.149999618530273,2.3749930461182442,23.10000038146973,-7.7998474156017545,23.399999618530273,0.06162045406445826
4212,2016-06-21,23.395000457763672,23.48500061035156,23.309999465942386,23.3799991607666,350631.0,-0.0023454287158360954,-1.2580692795176394,-0.09678332348887354,36.22046129110184,36.987776149639494,0.46326879573945234,1.1518689189203002,2.3411857843808583,3.199060291845015,16.833413797106665,0.17500114440917258,-0.2936324130391519,-0.9664996147155769,-2.6318872881507147,0.698888058719561,-1.7991934514331476,-0.1338057779980062,1.7994221036825522,66.48347732769957,37.2033284669714,0.8326938367175692,6,0.4799995422363281,1.192500114440918,2.624999523162842,3.172499656677246,1.7299995422363281,1,0.05706343485151044,-1.0298572046732586,23.45000076293945,-3.2272506588985665,23.149999618530273,2.3749930461182442,23.10000038146973,0.05706343485151044
4213,2016-06-22,23.399999618530273,23.545000076293945,23.209999084472656,23.540000915527344,368936.0,0.00021368500400864576,3.466691250333787,-9.332612841703751,36.004512194334254,35.308940122998465,0.2405794580481846,1.0876460925404388,2.2992455774679925,3.1438578576177107,16.602440608180054,0.33500099182128906,-0.4360630607223186,-0.8885004043579094,-2.589497120238292,0.812496311522473,-1.7389987622981025,-0.03800204641771643,1.6020692112424406,67.03283574581562,35.23360968250476,0.8504983579401918,6,0.19500064849853516,1.1875009536743164,2.517500400543213,3.1675004959106445,1.649999618530277,2,0.05448716407331111,-1.2580692795176394,23.395000457763672,-1.0298572046732586,23.45000076293945,-3.2272506588985665,23.149999618530273,0.05448716407331111
4214,2016-06-23,23.61000061035156,23.84499931335449,23.3700008392334,23.45499992370605,356878.0,0.008974401506185892,-1.923077825967071,-1.1071375049386247,22.11539670762201,32.63489144298204,-0.10773225618019922,0.8013818524437717,2.0459226447509984,2.883806216541899,16.60197052860164,0.4749984741210902,-0.6254589555096182,-0.6039994239807172,-2.2857544806345373,1.077755632673103,-1.4448769523076272,0.23687810434619294,1.215102786281527,67.13305554518132,37.313527462340915,0.8408775283269101,6,-0.23750019073485973,0.9774999618530309,2.3074994087219274,2.957499504089359,1.3549995422363317,3,0.0487081570860306,3.466691250333787,23.399999618530273,-1.2580692795176394,23.395000457763672,-1.0298572046732586,23.45000076293945,0.0487081570860306
4215,2016-06-24,22.899999618530273,23.315000534057614,22.200000762939453,22.209999084472656,855232.0,-0.030072044619515736,-2.1408569133603486,4.451596628314773,20.074819432123604,30.05482080915412,0.4689496118699168,1.4232942397633508,2.7149027262669527,3.546943713120836,17.042661183376403,1.4099998474121058,-0.809971031859277,-1.2117504119873033,-2.953954742184191,0.5304539182095844,-2.082852577085749,-0.34064824688885764,1.762295579614353,42.55315941854232,13.682121996403488,0.8711021650984444,6,0.12250041961669922,1.392500877380371,2.8500008583068848,3.500000953674313,2.050001144409176,4,0.08646286354669397,-1.923077825967071,23.61000061035156,3.466691250333787,23.399999618530273,-1.2580692795176394,23.395000457763672,0.08646286354669397
4216,2016-06-27,22.34499931335449,23.25,22.229999542236328,22.979999542236328,670896.0,-0.024235821590437467,-1.3583831853392105,-0.9202894744843995,15.600442350761028,28.24479703295319,0.8955129224460769,1.8668745915811336,3.2143336622481655,4.056886141695706,17.473562786675416,1.0200004577636719,-0.9473170017923493,-1.6352506637573292,-3.496089314870133,0.2255879873554747,-2.5656699893137294,-0.704831338200929,2.071066441269622,8.81450931239132,-16.925143625478167,0.9304193255564019,6,0.677500724792484,1.947501182556156,3.362500667572025,4.012500762939457,2.1450004577636754,0,0.11658095903489607,-2.1408569133603486,22.899999618530273,-1.923077825967071,23.61000061035156,3.466691250333787,23.399999618530273,0.11658095903489607
4217,2016-06-28,22.57999992370605,23.05500030517578,22.53499984741211,22.84499931335449,583958.0,0.01051692179785002,-1.92958382136454,0.4173217230410612,21.985815283042626,27.338757360091005,0.6172535109573296,1.5378446542852515,2.9208354010341893,3.7829260404274727,17.77625601848959,0.7100009918212926,-1.0402276097677223,-1.290500068664553,-3.211908233336441,0.6309080960073352,-2.251204151000497,-0.32979598632860885,1.6144593317495932,23.100273290254492,-2.8307980032787228,0.9607040823359437,6,0.4425001144409215,1.7125005722045934,3.1275000572204625,3.777500152587894,1.9400005340576207,1,0.09543847183024301,-1.3583831853392105,22.34499931335449,-2.1408569133603486,22.899999618530273,-1.923077825967071,23.61000061035156,0.09543847183024301
4218,2016-06-29,23.20499992370605,23.270000457763672,22.68000030517578,22.82999992370605,380063.0,0.0276793623610172,1.336629325517594,-1.415097598894455,35.95375793919938,28.09444851432609,-0.04281895862678553,0.8447096610567577,2.209705579930354,3.1282729031434506,17.76038226083618,0.6900005340576207,-1.0866635096379582,-0.5947500228881886,-2.5041242265100756,1.3146241807336985,-1.549437124699132,0.35993707892275495,0.7900134824979723,61.09422774342478,30.657860362792263,0.9546871018109431,6,-0.18249988555907848,1.0875005722045934,2.4450001716613805,3.152500152587894,1.4150009155273473,2,0.08274079218300234,-1.92958382136454,22.57999992370605,-1.3583831853392105,22.34499931335449,-2.1408569133603486,22.899999618530273,0.08274079218300234
4219,2016-06-30,23.07500076293945,23.53000068664551,22.92499923706055,23.309999465942386,747012.0,-0.005602204748718642,-1.2616802438546442,-0.6266632080078315,37.92683318283883,29.033953481714583,0.0930458406674326,0.8974649902135425,2.2341695471068697,3.240894497906506,17.87028994799613,0.6050014495849609,-1.0395506273170838,-0.6464992523193409,-2.5390832838261836,1.2460847791875018,-1.5927912680727623,0.29979276343408046,0.7405113789381161,65.78947745814902,31.660615306591403,0.9462920157534209,6,-0.052500724792476916,1.217499732971195,2.567499160766605,3.2824993133544957,1.8299999237060618,3,0.08559039691531134,1.336629325517594,23.20499992370605,-1.92958382136454,22.57999992370605,-1.3583831853392105,22.34499931335449,0.08559039691531134
4220,2016-07-01,23.459999084472656,23.60000038146973,23.10000038146973,23.21999931335449,480461.0,0.01668465043570211,-1.0833435986283224,-1.0212812583700444,46.35602768095434,30.248674006886432,-0.2719534786619313,0.3591883534185065,1.7538320952781241,2.8387447178969225,18.486597818731852,0.5249996185302805,-0.9849302191285929,-0.15250091552734446,-1.8172452975641704,1.5122434665094815,-0.9848731065457557,0.6798712754910667,0.19396191951109643,89.78093348647779,49.820739493026856,0.8323721910184126,7,-0.4374990463256836,0.8325014114379883,1.8775010108947754,2.897500991821289,1.4300003051757848,4,0.06415179568831864,-1.2616802438546442,23.07500076293945,1.336629325517594,23.20499992370605,-1.92958382136454,22.57999992370605,0.06415179568831864
4221,2016-07-04,23.30500030517578,23.565000534057614,23.21999931335449,23.45499992370605,410207.0,-0.006606938846790644,-1.1562468335190523,-0.6249990065882823,50.45513486377702,31.830304403850345,-0.15610182084407143,0.37635967614845356,1.8390614618665495,2.9698482728960443,19.13621173262125,0.345001220703125,-0.8998425491556787,-0.20774974822997905,-1.6739964549475879,1.2584969584876298,-0.9408731015887817,0.5253736051288236,-1.1049995422363281,72.30047621009096,26.3993772061826,0.7331233533588043,7,-0.2825002670288086,0.9875001907348633,2.0324997901916504,3.052499771118164,2.0149993896484375,0,0.070585729938752,-1.0833435986283224,23.459999084472656,-1.2616802438546442,23.07500076293945,1.336629325517594,23.20499992370605,0.070585729938752
4222,2016-07-05,23.32500076293945,23.56999969482422,23.18000030517578,23.25,644124.0,0.0008582045699105922,-2.627898724295169,-0.5000063578449331,48.99599890716795,33.27380292749853,-0.20906094144645948,0.20253118562078143,1.7442169882123437,2.935167070868527,19.839662888608174,0.3899993896484375,-0.8151650546315494,-0.08349933624267791,-1.247002135611627,1.0800034631262712,-0.6652507359271524,0.4982520634417966,-1.0977000045776322,70.10873959510243,18.864474451402835,0.5817513996844748,7,-0.3025007247924769,0.967499732971195,1.913749217987064,2.9974994659423864,2.0499992370605504,1,0.04994636527642715,-1.1562468335190523,23.30500030517578,-1.0833435986283224,23.459999084472656,-1.2616802438546442,23.07500076293945,0.04994636527642715
4223,2016-07-06,23.06999969482422,23.420000076293945,23.01499938964844,23.29999923706055,727001.0,-0.010932521319373167,-1.382355911095183,-3.0666293677841305,49.59348668965473,36.32692403661328,-0.00647391007156628,0.3261896408404823,1.908100950448521,3.1662711628543043,21.29935816094389,0.40500068664550426,-0.7886167598107647,-0.24450035095214773,-1.1612333553292338,0.6722326534249383,-0.7028668531406908,0.2138661512363953,-0.7889909790039056,21.481512878113037,-32.412600417752884,0.45836650218854297,7,-0.1699991226196289,1.2225008010864258,2.1187500953674316,3.252500534057617,3.5650005340576207,2,0.06285222289208625,-2.627898724295169,23.32500076293945,-1.1562468335190523,23.30500030517578,-1.0833435986283224,23.459999084472656,0.06285222289208625
4224,2016-07-07,23.78000068664551,24.01000022888184,23.10000038146973,23.229999542236328,641874.0,0.030775942835429726,-1.2469146849458486,-2.3913140828951738,57.241387777365674,40.45654274164017,-0.7708919533749921,-0.4576825207658537,1.1146439738360634,2.4290739801056915,22.190409696821625,0.9400005340576207,-0.7468758377760345,0.49750061035156534,-0.2926995940577335,1.2877008147608642,0.1024005081469177,0.892600712556213,-1.4474323316650413,76.88448761374593,19.252362105170512,0.3951001022046491,7,-0.6600008010864293,0.5124998092651332,1.408749103546139,2.5424995422363246,2.4549999237060476,3,0.035323806910553035,-1.382355911095183,23.06999969482422,-2.627898724295169,23.32500076293945,-1.1562468335190523,23.30500030517578,0.035323806910553035
4225,2016-07-08,24.73500061035156,25.209999084472656,24.10000038146973,24.10000038146973,645820.0,0.04015979378177059,-2.4960576469634397,1.1545434683848748,62.83715857323496,45.705066766359494,-1.6072421973339068,-1.433405525725096,0.09507475545542476,1.4528735652488187,22.492396487801546,1.4299983978271449,-0.6784818432584956,1.419000530242915,0.4520755558055356,2.3859255046802943,0.935538043024227,1.9024630174616028,-2.3017863429370067,78.35997539128874,21.677931690898347,0.4834624872186889,7,-0.8625011444091761,-0.4425001144409144,0.4774994850158727,1.3499994277954137,1.4200000762939524,4,0.006872855148538193,-1.2469146849458486,23.78000068664551,-1.382355911095183,23.06999969482422,-2.627898724295169,23.32500076293945,0.006872855148538193
4226,2016-07-11,24.899999618530273,24.9950008392334,24.55500030517578,24.9950008392334,347513.0,0.00667066925842974,8.263050112431738,-0.14960816765438423,64.71162490822168,50.45237894693494,-1.5329013592236223,-1.5905622958727577,-0.12842707444228552,1.2594347211678993,22.62619904620575,0.4400005340576172,-0.5678358295343386,1.5272495269775384,0.3410103182811923,2.7134887356738844,0.9341299226293671,2.1203691313257096,-2.2446425657510716,85.87701553337989,29.177557600364338,0.5931196043481722,7,-0.9549999237060547,-0.8899993896484375,0.5625,1.1500005722045898,0.9950008392333984,0,-0.00040161562389706695,-2.4960576469634397,24.73500061035156,-1.2469146849458486,23.78000068664551,-1.382355911095183,23.06999969482422,-0.00040161562389706695
4227,2016-07-12,24.85000038146973,25.0,24.51000022888184,24.8700008392334,492390.0,-0.0020080015191379363,2.5000136239781763,0.21052842916796774,64.05039540521186,53.57422755426967,-1.2594887044797076,-1.4926533611376236,-0.15096823901720313,1.2704351844192772,22.23811848977958,0.4899997711181605,-0.3725025301098448,1.3982502937316923,0.0424893009735996,2.754011286489785,0.720369797352646,2.0761307901107386,-1.9902719661550528,83.5991456467261,27.04159709083237,0.6778804963790462,7,-0.7825012207031286,-0.9650001525878942,0.6637496948242152,1.1999998092651332,0.6499996185302699,1,0.018913452963363442,8.263050112431738,24.899999618530273,-2.4960576469634397,24.73500061035156,-1.2469146849458486,23.78000068664551,0.018913452963363442
4228,2016-07-13,24.84499931335449,25.11000061035156,24.76499938964844,24.78499984741211,312511.0,-0.00020125022287609262,-5.899998092658992,-2.9999046347514517,62.4621465390379,56.30037348273623,-1.1146014128026742,-1.4480902712044994,-0.21313015337007357,1.2422396527601656,21.88062138353723,0.3450012207031179,-0.07615985101572065,1.320999240875242,-0.1703781844577712,2.812376666208255,0.5753105282087354,2.0666879535417486,-1.7972492445071744,82.70142201515554,26.346367256799894,0.7456887126665063,7,-0.7325000762939418,-0.99999904632568,0.6937503814697301,1.2050008773803746,0.7800006866455114,2,0.021332288238809838,2.5000136239781763,24.85000038146973,8.263050112431738,24.899999618530273,-2.4960576469634397,24.73500061035156,0.021332288238809838
4229,2016-07-14,25.0,25.09000015258789,24.67499923706055,24.979999542236328,451813.0,0.006238707624443229,3.1499933243052154,0.33334392980896527,73.86364276744169,59.3567751590126,-1.0815628252810328,-1.5319955818074789,-0.4194032687977298,1.0633087666060206,20.810749301711045,0.4150009155273402,0.18520110365468057,1.3809999465942369,-0.23362281125685413,2.995622704445328,0.5736885676686931,2.1883113255197806,-1.7792700099026568,81.08114145498216,22.030949759555895,0.8073113789255453,7,-0.8875007629394531,-1.2950000762939453,0.5099997520446777,1.0500001907348633,0.38999938964844105,3,0.06540000915527355,-5.899998092658992,24.84499931335449,2.5000136239781763,24.85000038146973,8.263050112431738,24.899999618530273,0.06540000915527355
4230,2016-07-15,25.104999542236328,25.35000038146973,24.63999938964844,25.32500076293945,572877.0,0.004199981689453125,4.259257689427517,-10.999809269502016,84.93672187999925,63.188062605259525,-1.037817489598794,-1.5631661228171083,-0.5774465819112535,0.934187800196181,20.51350465205025,0.7100009918212891,0.3482346846824349,1.388249492645265,-0.33956710496342524,3.1160660902539554,0.5243411938409217,2.2521577914496085,-1.7251280245889582,70.83323872280283,5.204322390140646,0.8639082988043448,7,-0.9224996566772425,-1.3299989700317383,0.27500057220458984,0.9450006484985352,0.40500068664551137,4,0.045010997359873794,3.1499933243052154,25.0,-5.899998092658992,24.84499931335449,2.5000136239781763,24.85000038146973,0.045010997359873794
4231,2016-07-18,24.895000457763672,25.38999938964844,24.78000068664551,25.165000915527344,357778.0,-0.008364831240859294,-1.4399948120117534,1.227267998335434,79.49047272635386,66.57633747405796,-0.6465498061295598,-1.3063372662534931,-0.4132253881307122,1.1312933250538961,20.39826322225681,0.6099987030029297,0.5165190552130099,1.1060004234313965,-0.6941826703352199,2.906183517198013,0.2059088765480901,2.006091970314703,-1.318116053734066,43.75006773261507,-26.132418052465177,0.9000915468833078,7,-0.6925010681152308,-1.1000003814697266,0.26999998092651367,1.015000343322754,0.7299995422363281,0,0.05061258106901945,4.259257689427517,25.104999542236328,3.1499933243052154,25.0,-5.899998092658992,24.84499931335449,0.05061258106901945
4232,2016-07-19,24.729999542236328,24.875,24.6200008392334,24.80500030517578,272047.0,-0.006627873568722409,1.3720835329394439,0.277780132525184,72.00577764542237,69.0665920246988,-0.2919975183942789,-1.0921906819658602,-0.30637371847247863,1.2682592332526141,20.110588112898842,0.27499961853027344,0.6223043413341713,0.8742495536804213,-0.9630404610971866,2.7115395684580292,-0.044395453708382604,1.7928945610692253,-0.9355413399324632,14.285572738239374,-54.36599611243444,0.9186450073888043,7,-0.48499965667724254,-0.9349994659423828,0.3575005531311035,1.1025009155273438,0.8150005340576172,1,0.047108812660414445,-1.4399948120117534,24.895000457763672,4.259257689427517,25.104999542236328,3.1499933243052154,25.0,0.047108812660414445
4233,2016-07-20,24.67499923706055,24.854999542236328,24.565000534057614,24.82999992370605,394424.0,-0.002224031791098202,1.8292596693307877,2.0666547988402493,73.59880180224796,70.88408247190794,0.01633189379846911,-0.9873973838018486,-0.3065250031330642,1.2872751858279514,19.651679665228137,0.2899990081787145,0.7283846164149104,0.7554992675781271,-1.1035578829514172,2.6145564181076715,-0.17402930768664504,1.6850278428428993,-0.6890760922753358,13.333194616877453,-53.3803092634211,0.9295285752647723,7,0.07000064849853516,-0.8799991607666051,0.19000101089477184,0.9350013732910121,1.2000007629394496,2,0.03343468240924374,1.3720835329394439,24.729999542236328,-1.4399948120117534,24.895000457763672,4.259257689427517,25.104999542236328,0.03343468240924374
4234,2016-07-21,24.76000022888184,24.864999771118164,24.40999984741211,24.69499969482422,325656.0,0.0034448224700904806,2.3090949444787383,-0.419356426505918,71.03560320014626,71.79502076378698,0.09494766057306236,-1.0348849373686555,-0.447149358738141,1.1704904377511873,19.609827113749795,0.4549999237060547,0.8544352996185047,0.7830002784729047,-1.1066373893330805,2.67263794627889,-0.16181855543008794,1.7278191123758972,-0.6055879347130393,35.71434132214378,-26.92127881600385,0.9448188339029931,7,0.13999938964843395,-0.9650001525878942,0.10500001907348278,0.850000381469723,1.375,3,0.0349353700776287,1.8292596693307877,24.67499923706055,1.3720835329394439,24.729999542236328,-1.4399948120117534,24.895000457763672,0.0349353700776287
4235,2016-07-22,24.8799991607666,25.209999084472656,24.665000915527344,24.75,259164.0,0.004846483472354279,-2.6333534666369967,1.9999706564158652,75.77737667642094,73.02454873803134,-0.00259289341191149,-1.052925634272519,-0.6167212539639131,1.0097420647356472,18.493961472693837,0.5449981689453125,1.015281364667743,0.8039992332458503,-1.055283475006835,2.6632819414985356,-0.12564212088049231,1.733640587372193,-0.5773164151402455,47.95913600959107,-12.898176252357693,0.929641354126343,7,0.020000457763671875,-1.0849990844726562,-0.43124866485595703,0.5125017166137695,1.1750011444091797,4,0.020498402173825703,2.3090949444787383,24.76000022888184,1.8292596693307877,24.67499923706055,1.3720835329394439,24.729999542236328,0.020498402173825703
4236,2016-07-25,24.95000076293945,25.18000030517578,24.88500022888184,24.959999084472656,311875.0,0.0028135693140711737,-3.21430517711188,-0.07691066214771576,76.16744352902735,74.37088741845528,-0.0723660036710001,-0.967357513341792,-0.691210180580029,0.9044132139610568,17.31779306582972,0.3000011444091797,1.0980027925638893,0.7437507629394489,-0.9637337275618556,2.4512352534407533,-0.1099914823112016,1.5974930081900993,-0.5400009155273402,67.50017881410442,7.490358380073914,0.8537422452506516,7,-0.050001144409176135,-1.1550006866455043,-0.566250324249264,0.4425001144409215,1.2199993133544957,0,0.022444867688108827,-2.6333534666369967,24.8799991607666,2.3090949444787383,24.76000022888184,1.8292596693307877,24.67499923706055,0.022444867688108827
4237,2016-07-26,24.73500061035156,25.19499969482422,24.6299991607666,24.9950008392334,418229.0,-0.00861724032118072,-1.4042415904746832,26.004387638297104,77.16149411553853,76.00414826028869,0.13924950480213028,-0.614118379055764,-0.4929596051252041,1.0784854661627392,15.894060582497058,0.5650005340576172,1.0685236320279046,0.421000576019285,-1.118057721465231,1.960058873503801,-0.348528572722973,1.190529724761543,-0.20740081787108977,40.6251341105782,-23.25617449134269,0.7695291487422574,7,0.1649990081787145,-0.9400005340576136,-0.3712501525878871,0.6575002670288121,1.0049991607666051,1,0.03598137730693951,-3.21430517711188,24.95000076293945,-2.6333534666369967,24.8799991607666,2.3090949444787383,24.76000022888184,0.03598137730693951
4238,2016-07-27,25.125,25.26499938964844,24.79999923706055,24.79999923706055,341516.0,0.015767106530218733,-1.8615326830757577,-1.2500018339874248,74.49906925584239,76.07475120344432,-0.2311642954373987,-0.8989927999234055,-0.8852058985190396,0.6474146018345621,14.842658256156167,0.5299987792968821,1.0214461990287518,0.714999961853028,-0.7714190333241113,2.2014189570301674,-0.028209535735541635,1.4582094594415977,-0.49500083923339844,83.625793613613,20.505729797810268,0.7432094975885692,7,-0.22500038146972656,-1.3299999237060547,-0.8937497138977051,0.2675008773803711,0.6800003051757812,2,0.016716420947022748,-1.4042415904746832,24.73500061035156,-3.21430517711188,24.95000076293945,-2.6333534666369967,24.8799991607666,0.016716420947022748
4239,2016-07-28,25.04999923706055,25.479999542236328,24.899999618530273,25.145000457763672,406754.0,-0.002985104992614951,-1.936705071127121,-0.2923107621160292,58.44499579667803,73.13122608307529,-0.16575633012739388,-0.7045671597223908,-0.8016030472084523,0.6812093215045003,14.338291717178404,0.5799999237060547,0.978437365706192,0.5412492752075231,-0.829666035622779,1.9121645860378251,-0.14420838020762616,1.2267069306226723,-0.42000007629394887,49.41175150624418,-11.293922960630468,0.6854576554151509,7,-0.10499954223633168,-1.2099990844726598,-0.9587488174438512,0.34250164031982067,1.1700000762939382,3,0.032934163196256305,-1.8615326830757577,25.125,-1.4042415904746832,24.73500061035156,-3.21430517711188,24.95000076293945,0.032934163196256305
4240,2016-07-29,24.96500015258789,25.13999938964844,24.82999992370605,25.10000038146973,277062.0,-0.00339317712820153,1.8837394984075435,1.421036781240052,51.82074146101693,70.05681149803786,-0.11477433606507503,-0.5281126916761067,-0.7110688593634578,0.7268840041327636,13.87982531440756,0.3099994659423899,0.9461320030456584,0.381000137329103,-0.910447534489375,1.672447809147581,-0.2647236985801378,1.0267239732383437,-0.21600093841552592,39.411863703171804,-17.36170802545297,0.6457238359092391,7,-0.020000457763671875,-1.125,-0.9849996566772461,0.42750072479248047,1.1800003051757812,4,0.046865614626189656,-1.936705071127121,25.04999923706055,-1.8615326830757577,25.125,-1.4042415904746832,24.73500061035156,0.046865614626189656
4241,2016-08-01,24.95000076293945,25.25,24.76000022888184,25.165000915527344,304240.0,-0.0006008167256864594,1.54546445380231,1.5925910227609728,52.857150642230614,67.92918627546099,-0.10186486990430765,-0.40428292568264723,-0.692045247628883,0.7007153491003422,13.463951146240113,0.4899997711181605,0.8456550444100053,0.2837507247924762,-0.8665390452516384,1.4340404948365908,-0.2913941602295793,0.8588956098145317,0.5299987792968786,37.647230418830716,-15.083169042536298,0.5751448850220565,8,-0.005001068115230822,-1.0950012207031214,-1.292500495910641,0.1475000381469762,1.2849998474121094,0,0.044288557452779376,1.8837394984075435,24.96500015258789,-1.936705071127121,25.04999923706055,-1.8615326830757577,25.125,0.044288557452779376
4242,2016-08-02,24.489999771118164,24.979999542236328,24.48500061035156,24.979999542236328,433066.0,-0.018436912936073635,1.0204047473540536,2.279067085395892,41.950130443507994,64.412667235601,0.35817824662883524,0.15544149251317307,-0.23247637896477258,1.1297081990149103,12.75697000298686,0.4949989318847692,0.6784870329160775,-0.23450021743774485,-1.2023295347631056,0.7333290998876159,-0.7184148761004252,0.2494144412249355,0.9755997848510738,0.5024287570978084,-46.43596210756055,0.4839146586626806,8,0.4549999237060547,-0.4825000762939453,-0.8324995040893555,0.6075010299682617,1.8950004577636754,1,0.06859944144046337,1.54546445380231,24.95000076293945,1.8837394984075435,24.96500015258789,-1.936705071127121,25.04999923706055,0.06859944144046337
4243,2016-08-03,24.520000457763672,24.545000076293945,24.239999771118164,24.5,395016.0,0.0012250178409918266,7.71433242506812,-0.040817279808175136,38.46155962293214,60.79332906035499,0.33959035535326265,0.25259154666449035,-0.2788496721997369,1.0521927008615535,11.610667568597451,0.30500030517578125,0.5474883422694745,-0.2769995689392104,-0.8661324314473511,0.31213329356893027,-0.5715660001932825,0.01756686231486171,0.9063751403808595,22.580704703922525,-19.211073288074733,0.29456643125407106,8,0.3399991989135742,-0.4400005340576172,-0.8625001907348633,0.5775003433227539,1.9049987792968786,2,0.049755272862085365,1.0204047473540536,24.489999771118164,1.54546445380231,24.95000076293945,1.8837394984075435,24.96500015258789,0.049755272862085365
4244,2016-08-04,24.6200008392334,24.770000457763672,24.51499938964844,24.540000915527344,219917.0,0.004078318907129619,-2.9230035651933113,3.999904634751097,38.31329930443906,56.63065379680145,0.24321979038738206,0.23056996532723417,-0.4021353084547812,0.9024613815989504,11.691074705490474,0.2550010681152308,0.47556806034128485,-0.21899919509887766,-0.57746942667033,0.13947103647257464,-0.3982343108846038,-0.03976407931315151,0.7351922092895506,37.62385960406473,-0.4739470507551786,0.17923511578572612,8,0.23999881744384766,-0.41750144958496094,-0.9625005722045898,0.47749996185302734,1.6849994659423828,3,0.04813157699223214,7.71433242506812,24.520000457763672,1.0204047473540536,24.489999771118164,1.54546445380231,24.95000076293945,0.04813157699223214
4245,2016-08-05,24.90500068664551,25.104999542236328,24.85000038146973,25.0,301250.0,0.01157594791621408,-1.4877976162785804,-1.1874925494122532,50.23256309099998,53.7490004147984,-0.04230997862816821,-0.04325879002373867,-0.7025918791302352,0.5698409986964954,11.675444736090029,0.4849987030029297,0.40792252571162635,0.05750064849853942,-0.2986408114223238,0.41364210841940263,-0.12057008146189219,0.23557137845897103,0.3832807652331489,65.84165988393538,27.283221485582317,0.1780707299604313,8,-0.04500102996826527,-0.6575012207031286,-1.2475004196167028,0.19250011444091442,1.1999988555908168,4,0.05280058584435632,-2.9230035651933113,24.6200008392334,7.71433242506812,24.520000457763672,1.0204047473540536,24.489999771118164,0.05280058584435632
4246,2016-08-08,24.88999938964844,25.145000457763672,24.815000534057614,25.10000038146973,282054.0,-0.0006023407582202989,1.1999910990737437,2.2105527335515913,53.99998855593013,51.17549979706414,-0.04102964778174467,-0.030614731721190225,-0.7045074656975068,0.537130100736789,11.682844339098125,0.32999992370605824,0.3506122879416793,0.042999362945561614,-0.31285971655906053,0.39885844245018376,-0.13493017680674768,0.2209289026978709,0.33538516138458974,71.82310777460043,28.947019103657667,0.17792953975231093,8,-0.02999973297119496,-0.6424999237060582,-1.2324991226196325,0.20750141143798473,0.9000015258789027,0,0.05042190031700744,-1.4877976162785804,24.90500068664551,-2.9230035651933113,24.6200008392334,7.71433242506812,24.520000457763672,0.05042190031700744
4247,2016-08-09,25.31999969482422,25.334999084472656,24.93000030517578,24.940000534057614,308750.0,0.017276027148261486,-1.0249958276708866,-1.809511266927656,63.57893519522379,49.96215156810651,-0.4238986261611899,-0.4464902689132728,-1.1403291939998965,0.06390856679071177,11.877880373520366,0.4449996948242152,0.2758802833105882,0.4494997024536147,0.03548362918328252,0.8635157757239469,0.2424916658184486,0.6565077390887808,-1.0799999237060547,98.63019186719968,49.86835197674984,0.20700803663516604,8,-0.46000003814697266,-1.072500228881836,-1.6624994277954102,-0.22249889373779297,0.40500068664551137,1,0.03613747735211792,1.1999910990737437,24.88999938964844,-1.4877976162785804,24.90500068664551,-2.9230035651933113,24.6200008392334,0.03613747735211792
4248,2016-08-10,25.375,25.43000030517578,25.13999938964844,25.309999465942386,431504.0,0.0021722079715120746,2.3142745038200814,0.1710544147689233,63.112984024654736,50.48081692677059,-0.49138104306438635,-0.48459375897385826,-1.1956350006674867,-0.010481210431269261,11.991146782924746,0.2900009155273402,0.19180684749265708,0.47799997329711985,0.006938651090631964,0.9490612955036077,0.2424693121938759,0.7135306344003638,-1.1131002426147454,93.98904370012755,41.77667103548451,0.2355306611032442,8,-0.5399999618530273,-1.1275005340576172,-1.7174997329711914,-0.47499942779541016,0.19000053405761363,2,0.039802964684998665,-1.0249958276708866,25.31999969482422,1.1999910990737437,24.88999938964844,-1.4877976162785804,24.90500068664551,0.039802964684998665
4249,2016-08-11,26.63500022888184,26.774999618530273,25.70499992370605,25.739999771118164,999210.0,0.049655181433767126,-1.2176155971680236,13.76912468088933,75.17932338193009,53.076214917983165,-1.6795247268512163,-1.7031445266594574,-2.441950428765736,-1.2809845515960276,12.869392784002306,1.3999996185302734,0.15231772803745258,1.6562501907348661,0.7466067007168746,2.5658936807528576,1.2014284457258704,2.111071935743862,-2.326376449584963,92.85717066107196,38.450021950991456,0.45482174500899536,8,-1.1275005340576207,-1.6975002288818395,-3.0387496948242223,-1.8350000381469762,-0.9349994659423899,3,-0.00788439985044842,2.3142745038200814,25.375,-1.0249958276708866,25.31999969482422,1.1999910990737437,24.88999938964844,-0.00788439985044842
4250,2016-08-12,26.23500061035156,26.665000915527344,25.95000076293945,26.6200008392334,401318.0,-0.015017819226317841,2.010524540530137,-0.4301676334823715,66.84140268778492,54.63002070082253,-1.2074015921864785,-1.2797614781942457,-2.064869810118669,-0.8953576991085193,13.432922457733737,0.7150001525878942,0.09561218506897262,1.199750518798826,0.13068550505900944,2.2688155325386425,0.6652180119289177,1.7342830256687343,-1.7783942807006774,72.44901732574014,18.884342788177783,0.5345325068699079,8,-0.7275009155273402,-0.797500610351559,-2.5287504196166957,-1.4350004196166957,-0.3800010681152308,4,0.002668179652971059,-1.2176155971680236,26.63500022888184,2.3142745038200814,25.375,-1.0249958276708866,25.31999969482422,0.002668179652971059
4251,2016-08-15,26.15500068664551,26.364999771118164,26.0049991607666,26.229999542236328,300543.0,-0.003049358560886839,1.0869642136455864,0.19480210650429167,69.29346769767098,57.66816928461842,-1.048788228547199,-1.1599992837713842,-1.9982301344348805,-0.8211605295611086,13.971581305684177,0.3600006103515625,0.1078228679872204,1.056750583648686,-0.12054036761951181,2.2340415349168836,0.46810510801458705,1.6453960592827848,-1.5592907596618666,66.39570934270384,10.731846219600499,0.5886454756340993,8,-0.6475009918212926,-0.6475009918212926,-2.0725007057189977,-1.355000495910648,-0.3200016021728551,0,-0.0019117240717455575,2.010524540530137,26.23500061035156,-1.2176155971680236,26.63500022888184,2.3142745038200814,25.375,-0.0019117240717455575
4252,2016-08-16,25.895000457763672,26.184999465942386,25.84499931335449,26.084999084472656,289457.0,-0.009940746398626299,-1.3448212359580036,2.533353678695982,60.84506754694758,60.15522572062014,-0.6353427472860886,-0.8519236109631478,-1.758433029320578,-0.5699709000126703,14.710174991195062,0.34000015258789773,0.1392708923135082,0.7385003089904778,-0.47674562404591114,1.9537462420268668,0.1308773424722851,1.3461232755086705,-1.168533149287228,46.17742889440278,-5.703672926838685,0.6076229665181939,8,-0.2500009536743164,-0.3875007629394531,-1.9175004959106445,-1.2200002670288086,0.17499923706054688,1,-0.0040548190917234495,1.0869642136455864,26.15500068664551,2.010524540530137,26.23500061035156,-1.2176155971680236,26.63500022888184,-0.0040548190917234495
4253,2016-08-17,25.5,25.95000076293945,25.415000915527344,25.854999542236328,418559.0,-0.01525392742927123,-1.038103542234319,1.8684321480916337,55.8139592192394,62.09974348893128,-0.09690040451951631,-0.41312843802952415,-1.3738127656103067,-0.18848264079305466,15.247331734221087,0.5349998474121058,0.16390583777212342,0.30224981307983256,-0.9001185012974027,1.5046181274570678,-0.29893434410878683,0.903433970268452,-0.6506207529203252,6.249938642218922,-44.04563999236901,0.601184157188618,8,0.2950000762939453,0.00749969482421875,-1.5237503051757812,-0.8249998092651367,0.9150009155273438,2,0.008823544371362013,-1.3448212359580036,25.895000457763672,1.0869642136455864,26.15500068664551,2.010524540530137,26.23500061035156,0.008823544371362013
4254,2016-08-18,25.625,25.739999771118164,25.42499923706055,25.739999771118164,222666.0,0.004901960784313708,4.478281060819602,0.32394343495126854,58.43988784215166,63.01166846128147,-0.07191154872465688,-0.49540164105997775,-1.490868345539127,-0.3300775858404599,16.118840134746087,0.31500053405761363,0.26087254032137963,0.3839998245239258,-0.8142912018131305,1.582290850860982,-0.21514568864460415,0.9831453376924557,-0.6600835306332904,16.7999267578125,-33.4318270422376,0.5991455131685287,8,0.1700000762939453,-0.11750030517578125,-1.6462502479553223,-0.9499998092651367,0.7399997711181641,3,-0.002341442573361441,-1.038103542234319,25.5,-1.3448212359580036,25.895000457763672,1.0869642136455864,26.15500068664551,-0.002341442573361441
4255,2016-08-19,25.38999938964844,25.69499969482422,25.23500061035156,25.54999923706055,280622.0,-0.009170755525914509,1.0444369092527925,1.3913057900585475,55.326853589690614,63.159097909477076,0.26722233977689314,-0.23213577441069688,-1.2390457987755532,-0.11041267393648369,16.337191892793257,0.4599990844726598,0.3678505874078617,0.12349920272827575,-1.064103920291437,1.3111023257479886,-0.47030235878158066,0.7173007642381322,-0.31647793133191726,13.71671631965895,-36.532738525635175,0.5938015615098559,8,0.4625005722045863,0.1175003051757777,-1.4812498092651403,-0.7724990844726598,0.6149997711181605,4,0.012209585692916525,4.478281060819602,25.625,-1.038103542234319,25.5,-1.3448212359580036,25.895000457763672,0.012209585692916525
4256,2016-08-22,25.51000022888184,25.709999084472656,25.3799991607666,25.399999618530273,245883.0,0.004726303352426298,-3.3999542240984693,-0.6875044703526436,63.4564536243102,63.14548884604224,0.27314114007979384,-0.32467817728243986,-1.330812036249629,-0.24448858072029722,16.575515133029032,0.3299999237060547,0.48101316766785374,0.21550006866455362,-0.9670792719065666,1.3980794092356739,-0.3757896016210047,0.806789738950112,-0.3343900809524918,28.947363137532577,-26.454845035998282,0.5912896702855597,8,0.447499275207516,-0.00250053405762074,-1.5312500000000036,-1.097499847412113,0.5200004577636719,0,0.013524081154804968,1.0444369092527925,25.38999938964844,4.478281060819602,25.625,-1.038103542234319,25.5,0.013524081154804968
4257,2016-08-23,25.625,25.63500022888184,25.32999992370605,25.57999992370605,185196.0,0.004508027051601582,8.384547668651441,0.40908933277849047,64.25804457334007,63.27271779589616,0.23015917537532005,-0.38955542215990135,-1.399701025385923,-0.37184004585952124,17.312770616699503,0.30500030517578836,0.5542346624066568,0.2859998703002944,-0.8747105710977294,1.4467103116983182,-0.2943553503987175,0.8663550909993063,-0.38999938964844105,54.545357541095186,-4.801652046073819,0.580355220699012,8,0.38000011444091797,-0.11750030517578125,-1.6262502670288086,-1.2124996185302734,0.34499931335448863,1,0.0081950862233231,-3.3999542240984693,25.51000022888184,1.0444369092527925,25.38999938964844,4.478281060819602,25.625,0.0081950862233231
4258,2016-08-24,25.545000076293945,25.604999542236328,25.395000457763672,25.53000068664551,299356.0,-0.003121948242187478,2.1111362287716524,0.3333192048487906,61.997385623502076,61.808058044959715,0.3763911193324674,-0.29141797026300864,-1.2777601240526764,-0.3018284946791354,17.969033471639943,0.22999954223632812,0.6253874182579118,0.18499994277954102,-0.9746053785477642,1.3446052641068462,-0.3948027178841116,0.7648026034431936,-0.21759952545166428,61.386134874322785,-0.6794311300420972,0.5798026606636518,8,0.4050006866455078,-0.03750038146972656,-1.5250000953674316,-1.1324996948242188,0.2950000762939453,2,0.020551952122226824,8.384547668651441,25.625,-3.3999542240984693,25.51000022888184,1.0444369092527925,25.38999938964844,0.020551952122226824
4259,2016-08-25,25.875,26.0,25.5,25.55500030517578,406383.0,0.012918376305361523,-1.3255797448590336,21.33418107833669,62.435877685263264,61.318555266901754,-0.0813018342662275,-0.5865126789901183,-1.5514483583489387,-0.6384025404206888,18.52254673486358,0.5,0.6485570813787902,0.47374982833862234,-0.6980543923017883,1.645554048979033,-0.112152281981583,1.0596519386588277,-0.5450000762939489,83.66011768225799,21.160422254722647,0.5859021103202061,8,-0.07499980926513672,-0.36750030517578125,-1.6050000190734863,-1.4624996185302734,0.14999961853027344,3,0.020869600600090576,2.1111362287716524,25.545000076293945,8.384547668651441,25.625,-3.3999542240984693,25.51000022888184,0.020869600600090576
4260,2016-08-26,26.13500022888184,26.28000068664551,25.59000015258789,25.79999923706055,327473.0,0.010048318024418856,1.2079949707184845,1.0468790978232363,65.01809564347096,60.8435139275462,-0.39893068848072133,-0.795132000939109,-1.7525665188554562,-0.9028132215656015,19.40431594762246,0.6900005340576207,0.680609867731512,0.6752500534057653,-0.5214097217560187,1.8719098285675493,0.07692016582487327,1.2735799409866573,-0.7399997711181676,84.73680617739544,22.449149912124874,0.5983298875808917,8,-0.37749958038330433,-0.6275005340576207,-1.7875003814697301,-1.722499847412113,-0.055000305175788355,4,0.00880044156196913,-1.3255797448590336,25.875,2.1111362287716524,25.545000076293945,8.384547668651441,25.625,0.00880044156196913
4261,2016-08-29,26.05500030517578,26.18000030517578,25.90999984741211,26.0,217026.0,-0.003061026325060112,-1.297870268164405,0.1641795293702352,59.68379744621479,60.71448391635367,-0.37393033595593295,-0.6620472040728806,-1.6230715254047183,-0.8278933967005209,20.14071459841544,0.2700004577636719,0.5432570785049755,0.5400001525878899,-0.6595964012573532,1.739596706433133,-0.059798124334733416,1.1397984295105132,-0.5771998977661141,76.31576833964411,17.855810675904515,0.5997982769226218,8,-0.2974996566772461,-0.5475006103515625,-1.7075004577636719,-1.7574996948242188,-0.2700004577636719,0,-0.001919061363405472,1.2079949707184845,26.13500022888184,-1.3255797448590336,25.875,2.1111362287716524,25.545000076293945,-0.001919061363405472
4262,2016-08-30,26.170000076293945,26.364999771118164,26.07999992370605,26.10000038146973,496907.0,0.004413731328773762,-4.181786655569157,1.2727146622277064,60.311281158915456,61.214186354095446,-0.4982113755919393,-0.6795743913689307,-1.6844463427732457,-0.9490326660742383,21.626433219474094,0.3099994659423828,0.4597462985580485,0.5709999084472663,-0.5596897324133145,1.7016895493078472,0.0056550880169758955,1.1363447288775568,-0.6143677162170427,79.89692444731094,24.85996786364987,0.5653448204302899,8,-0.36999988555908203,-0.6625003814697266,-1.822500228881836,-1.8774995803833008,-0.5550003051757812,1,-0.0053496136507562575,-1.297870268164405,26.05500030517578,1.2079949707184845,26.13500022888184,-1.3255797448590336,25.875,-0.0053496136507562575
4263,2016-08-31,25.739999771118164,26.46999931335449,25.739999771118164,26.13999938964844,528081.0,-0.016431039507917133,-2.6500011920940145,-5.714305177112057,35.20661146602836,58.63271120119286,-0.03418147307070285,-0.1617831786298325,-1.2048732571329026,-0.529091842828251,23.3850509878923,0.7299995422363246,0.35726607134902366,0.07999963760375906,-0.9308781624236211,1.0908774376311392,-0.425439262409931,0.5854385376174491,-0.11120537553405896,24.7422619597727,-24.456871531635446,0.5054389000136901,8,0.11250019073485973,-0.2325000762939453,-1.3924999237060547,-1.4474992752075195,-0.3249988555908203,2,0.008935491230827264,-4.181786655569157,26.170000076293945,-1.297870268164405,26.05500030517578,1.2079949707184845,26.13500022888184,0.008935491230827264
4264,2016-09-01,25.80500030517578,26.07999992370605,25.73500061035156,25.920000076293945,414284.0,0.0025252732958667146,-1.7058858728578903,0.28749970197648933,42.00743652576413,57.1527759718677,-0.07930342659062006,-0.14066669615741034,-1.2252936109010761,-0.6078677969090762,24.800686103312167,0.3449993133544922,0.3110856223586538,0.08575019836425923,-0.7995825053491679,0.9710829020776863,-0.35691615349245254,0.528416550220971,-0.10743359621490711,24.431858821387568,-20.924697934718534,0.4426663518567135,9,0.09499931335448863,-0.2975006103515625,-1.4575004577636719,-1.5124998092651367,-0.13500022888183594,3,0.001356320364200414,-2.6500011920940145,25.739999771118164,-4.181786655569157,26.170000076293945,-1.297870268164405,26.05500030517578,0.001356320364200414
4265,2016-09-02,26.21999931335449,26.21999931335449,25.57999992370605,25.84000015258789,346315.0,0.016082115995769586,2.3684252794523517,-3.3043471049706956,51.07435692433399,55.77698744964811,-0.4069842295263584,-0.4765300034130284,-1.5670820113577584,-1.028700515966424,25.557542186209336,0.6399993896484375,0.3244406262726649,0.4349992752075167,-0.3889070892291997,1.258905639644233,0.023046092989158495,0.8469524574258749,0.5550003051757848,71.91009309582184,28.008012424720683,0.41195318221835847,9,-0.31999969482421875,-0.7124996185302699,-1.827499389648434,-1.927498817443844,-0.3599987030029297,4,-0.00743705949392981,-1.7058858728578903,25.80500030517578,-2.6500011920940145,25.739999771118164,-4.181786655569157,26.170000076293945,-0.00743705949392981
4266,2016-09-05,26.145000457763672,26.364999771118164,26.065000534057614,26.295000076293945,202919.0,-0.002860368327798457,1.068967331610161,-0.3947367100171197,54.401408214224794,54.681805631968636,-0.2597539282682746,-0.3190465192147798,-1.4003425411139894,-0.9636233254793147,26.37707069244787,0.2999992370605504,0.3160050461888808,0.2972503662109389,-0.4244764839593742,1.018977216381252,-0.06361305887421764,0.6581137912960955,0.6060991668701163,63.48324960995805,19.048217903707965,0.36086342508515634,9,-0.21250057220458984,-0.6375007629394531,-1.7525005340576172,-1.8524999618530273,-0.6400012969970703,0,-0.00248615539948549,2.3684252794523517,26.21999931335449,-1.7058858728578903,25.80500030517578,-2.6500011920940145,25.739999771118164,-0.00248615539948549
4267,2016-09-06,26.23500061035156,26.25,26.03499984741211,26.170000076293945,253338.0,0.0034423465676842735,3.526351717630052,-0.4333379957529359,64.49705433122408,54.95954659949331,-0.2839904947195393,-0.3551932924961285,-1.4032407078081626,-1.0653579144534753,26.889081227607402,0.21500015258789062,0.34426487011566564,0.3415004730224567,-0.3549275515975552,1.0379284976424685,-0.006713539287549253,0.6897144853324626,0.4926770202636739,73.59563324018036,23.32537852414289,0.3482140123100051,9,-0.25000095367431285,-0.7275009155273402,-1.8350009918212855,-1.9425001144409144,-0.9000015258789027,1,-0.01715268734401676,1.068967331610161,26.145000457763672,2.3684252794523517,26.21999931335449,-1.7058858728578903,25.80500030517578,-0.01715268734401676
4268,2016-09-07,26.38500022888184,26.51000022888184,26.190000534057614,26.270000457763672,481334.0,0.005717538213858342,-1.327273736119676,1.7692127116407512,64.8437575669976,55.227088808574905,-0.3378321142620848,-0.44864902920689786,-1.482748178196271,-1.2430245308548038,27.43117634687136,0.31999969482422586,0.3355586619138542,0.44100008010864755,-0.24349464609925064,1.1254948063165457,0.09875271700469668,0.7832474432125984,0.3197238475952098,86.55914419550943,30.73095423117482,0.34224736310394954,9,-0.3400001525878942,-0.8775005340576207,-1.9087505340576207,-2.092499732971195,-0.7600002288818395,2,-0.029183265153843285,3.526351717630052,26.23500061035156,1.068967331610161,26.145000457763672,2.3684252794523517,26.21999931335449,-0.029183265153843285
4269,2016-09-08,26.42499923706055,26.51000022888184,26.229999542236328,26.44499969482422,408172.0,0.0015159752826126027,2.733304511469277,-0.17391737017560602,71.88162330435344,55.989702993117405,-0.32587879940101416,-0.5324884096744213,-1.446145948185702,-1.318722399811321,26.286599699753495,0.28000068664551137,0.3170440743914895,0.4914991378784208,-0.15367825671943436,1.136676532476276,0.168910440579495,0.8140878351773466,0.2572303563610774,90.86011140553096,28.478016068188694,0.3225886972989271,9,-0.3799991607666051,-0.779999732971195,-1.9549994468689,-2.132498741149906,-1.2299995422363317,3,-0.03822131885312241,-1.327273736119676,26.38500022888184,3.526351717630052,26.23500061035156,1.068967331610161,26.145000457763672,-0.03822131885312241
4270,2016-09-09,26.30500030517578,26.56999969482422,26.20000076293945,26.479999542236328,465375.0,-0.004541113920505713,1.084503712618625,8.749761586879297,66.80764134364665,56.78124120394316,-0.20029226605421968,-0.4289698994521274,-1.261772370104719,-1.2315706041423624,25.117867460096367,0.3699989318847692,0.31615094433337276,0.3680002212524407,-0.28477857288027764,1.020779015385159,0.041610824186083306,0.6943896183187981,0.35518469485153403,50.467389676784535,-15.477083491372042,0.32638939706635833,9,-0.23000049591064453,-0.5100002288818359,-1.7737507820129395,-2.0124998092651367,-0.4899997711181676,4,-0.02413990577893632,2.733304511469277,26.42499923706055,-1.327273736119676,26.38500022888184,3.526351717630052,26.23500061035156,-0.02413990577893632
4271,2016-09-12,26.104999542236328,26.20499992370605,25.81999969482422,26.0,371009.0,-0.007603146193467247,1.5245891387548196,-0.6,59.79592122718183,56.72397898930609,0.008433634991806827,-0.2454937564591333,-0.9933968831391837,-1.0513833398117498,23.506588099967047,0.4850006103515625,0.28511443189853125,0.17049951553344656,-0.4791392960685883,0.8201383271354814,-0.15431989026757265,0.49531892133446576,0.5335817562645602,37.99997965494792,-28.17248289954965,0.32481940580101765,9,-0.029999732971191406,-0.3099994659423828,-1.5512499809265137,-1.8124990463256836,-0.46999931335448863,0,-0.009385134502238768,1.084503712618625,26.30500030517578,2.733304511469277,26.42499923706055,-1.327273736119676,26.38500022888184,-0.009385134502238768
4272,2016-09-13,25.790000915527344,26.26000022888184,25.76000022888184,26.149999618530273,289790.0,-0.012066601502878194,-1.3809519484471409,-3.4285740236148956,54.56240663033817,58.874622896451626,0.2948694469714539,0.06454446639435574,-0.6129188784556732,-0.7601471047020851,22.1545203324149,0.5,0.20815019381210575,-0.1392491340637214,-0.7919219888941278,0.513423720766685,-0.4655855614789246,0.18708729335148178,0.8274087554776486,3.703790916775544,-60.468583481651294,0.3263364274152035,9,0.28499889373779297,0.062499046325683594,-1.2362513542175293,-1.4975004196166992,-0.13000106811523438,1,-0.011050862529793593,1.5245891387548196,26.104999542236328,1.084503712618625,26.30500030517578,2.733304511469277,26.42499923706055,-0.011050862529793593
4273,2016-09-14,25.72500038146973,25.96500015258789,25.489999771118164,25.8799991607666,471400.0,-0.002520377345875846,1.9230724086528868,0.43055371589938773,46.900829540304706,59.418333231400574,0.39953381431331536,0.15522417222539886,-0.4736235310664334,-0.7253561833001747,21.48991669286853,0.47500038146972656,0.16396518605096944,-0.21549968719482138,-0.8443407057737211,0.41334133138407836,-0.5299201964842695,0.09892082209462671,0.8716610945892818,21.75931731042664,-38.29777842255285,0.31442050928944965,9,0.3049993515014613,0.23249912261962535,-1.1712508201599157,-1.4324998855590856,0.029998779296871447,2,-0.015160400047185218,-1.3809519484471409,25.790000915527344,1.5245891387548196,26.104999542236328,1.084503712618625,26.30500030517578,-0.015160400047185218
4274,2016-09-15,25.565000534057614,25.7450008392334,25.31999969482422,25.7450008392334,535156.0,-0.006219624685695591,3.7222269317170347,1.1613014372908548,37.715502003541644,57.93401601797921,0.5832438377624811,0.32727826373901436,-0.2625452403749797,-0.5961643636929388,20.754103328288185,0.4250011444091797,0.10018513673611551,-0.3724995613098194,-1.0082129172613392,0.26321379464170036,-0.6903562392855775,-0.05464288333406131,0.9873944738037643,19.60006713867159,-35.79293214124691,0.3178566779757594,9,0.3799991607666051,0.43999958038330433,-1.023750782012936,-1.272500038146969,0.36999893188477273,3,0.0023469377934279834,1.9230724086528868,25.72500038146973,-1.3809519484471409,25.790000915527344,1.5245891387548196,26.104999542236328,0.0023469377934279834
4275,2016-09-16,25.70000076293945,25.85000038146973,25.5,25.559999465942386,646838.0,0.005280665991068023,-1.6923082566115522,-0.7777836646462386,42.526313422455445,56.61456104111595,0.4098219333334683,0.22840373219222343,-0.37463239686233507,-0.7567900597263382,20.388574194561322,0.3500003814697301,0.17641741922658127,-0.25299940109253427,-0.8462009474777723,0.34020214529270376,-0.5496001742851533,0.043601372100084745,0.7784505261397001,40.425622576501354,-11.811828124113163,0.29660077319261946,9,0.24499893188476918,0.25000000000000355,-0.4775009155273402,-1.2125005722045863,0.7449989318847692,4,-0.019649846425042305,3.7222269317170347,25.565000534057614,1.9230724086528868,25.72500038146973,-1.3809519484471409,25.790000915527344,-0.019649846425042305
4276,2016-09-19,25.854999542236328,26.03000068664551,25.790000915527344,25.899999618530273,344592.0,0.006031080727452398,-1.7428963803420607,-0.3214261386084821,43.47823683235756,54.27913687457522,0.23396430554351966,0.10601195396863616,-0.5097638114974075,-0.9340587341373663,20.12502580037258,0.3299999237060618,0.22668361083904642,-0.1152505874633789,-0.6732304602430439,0.4427292853162861,-0.3942405238532132,0.16373934892645536,0.5539446511875248,56.91484504830234,7.8383841866497335,0.27898993638983316,9,0.09000015258789062,0.0475006103515625,-0.38249969482421875,-1.3674993515014648,0.5200004577636719,0,-0.0015470512042892182,-1.6923082566115522,25.70000076293945,3.7222269317170347,25.565000534057614,1.9230724086528868,25.72500038146973,-0.0015470512042892182
4277,2016-09-20,25.834999084472656,25.90999984741211,25.69499969482422,25.78499984741211,241018.0,-0.0007735624876341607,1.149993324305251,-1.111092273131861,52.36906568239003,52.89305999850771,0.21373396693704194,0.1502553458642737,-0.4681069026579472,-0.9427380646620307,19.880809692572566,0.21500015258789062,0.21548558399567597,-0.1457509994506836,-0.6839277498985794,0.3924257509972122,-0.4148393746746315,0.12333737577326431,0.5086084390352177,72.53502397614437,19.5385552187724,0.26908837522394824,9,0.1100006103515625,0.06750106811523438,-0.3274993896484375,-1.347498893737793,0.345001220703125,1,-0.007741392013867698,-1.7428963803420607,25.854999542236328,-1.6923082566115522,25.70000076293945,3.7222269317170347,25.565000534057614,-0.007741392013867698
4278,2016-09-21,26.06999969482422,26.28499984741211,26.020000457763672,26.04999923706055,290517.0,0.009096211290086753,-5.625149015306852,0.40001525902182566,56.09195281341091,51.13865216618077,-0.07895100543374767,-0.04574217849556206,-0.6781126011628658,-1.201910169680481,19.909748024935265,0.4500007629394531,0.20261985673718286,0.06299962997436381,-0.43543343344205,0.5614326933907776,-0.1862169017338431,0.3122161616825707,-0.75,77.72019496460041,20.238442379674737,0.24921653170820643,9,-0.125,-0.16749954223632812,-0.49375009536743164,-1.5824995040893555,0.15500068664551137,2,-0.015726883475702835,1.149993324305251,25.834999084472656,-1.7428963803420607,25.854999542236328,-1.6923082566115522,25.70000076293945,-0.015726883475702835
4279,2016-09-22,26.415000915527344,26.4950008392334,26.229999542236328,26.23500061035156,281849.0,0.013233648820165422,-1.789451493735946,8.99980926950397,54.63187223921175,49.78578893235467,-0.47552630868014134,-0.36703150048005284,-0.9985915246621389,-1.5616578894929987,19.43110431918625,0.4250011444091797,0.1597377068828223,0.38100080490112376,-0.14506289775560788,0.9070645075578554,0.11796895357275972,0.6440326562294878,-1.0757012176513676,91.95981344420866,34.803503264067565,0.26303185132836515,9,-0.5075006484985352,-0.5125007629394531,-0.7637510299682617,-1.9275007247924805,-0.3100013732910156,3,-0.02498586908519762,-5.625149015306852,26.06999969482422,1.149993324305251,25.834999084472656,-1.7428963803420607,25.854999542236328,-0.02498586908519762
4280,2016-09-23,26.364999771118164,26.5049991607666,26.239999771118164,26.29999923706055,205992.0,-0.001892907161694879,-1.8648665367603847,0.36111346585849047,55.28844522653889,49.28495826561656,-0.4650211441350258,-0.31506966631464906,-0.9275284710273297,-1.527801758631071,18.522038461643252,0.2649993896484375,0.09978387687371537,0.31949968338012624,-0.22557280882193353,0.864572175582186,0.046963437279096354,0.5920359294811561,-0.9794720275878923,82.71611333896904,25.27120914354431,0.2725362461010304,9,-0.4525003433227539,-0.46249961853027344,-0.713749885559082,-1.8774995803833008,-0.5550003051757777,4,-0.016309512949316485,-1.789451493735946,26.415000915527344,-5.625149015306852,26.06999969482422,1.149993324305251,25.834999084472656,-0.016309512949316485
4281,2016-09-26,26.0049991607666,26.290000915527344,25.82999992370605,26.25,320105.0,-0.013654489416909832,1.8307520760585916,-3.769212711640806,45.10635293086401,48.23428563234167,-0.13488157382428767,0.04320822478935327,-0.5434450051368174,-1.1808544445213478,17.18939024654161,0.5349998474121129,0.00575547947619981,-0.03800086975097727,-0.5833484978639376,0.5073467583619831,-0.3106746838074592,0.23467294430550467,-0.5523031322021517,38.27156423883788,-16.4227429692208,0.27267381405648106,9,-0.0924997329711914,-0.05999946594238281,-0.3249993324279785,-1.5174989700317383,-0.4899997711181605,0,0.016919844193705735,-1.8648665367603847,26.364999771118164,-1.789451493735946,26.415000915527344,-5.625149015306852,26.06999969482422,0.016919844193705735
4282,2016-09-27,26.03000068664551,26.03000068664551,25.834999084472656,26.0,390485.0,0.0009614122932419811,11.999809269499352,-0.12245136277648179,42.022490403260285,47.692247950447836,-0.13662671386922653,0.007568566996415171,-0.5382573327544158,-1.2236067137216509,15.516505526865071,0.19500160217285512,-0.06987846472416592,-0.005999374389645595,-0.5480673733147903,0.5360686245354991,-0.2770333738522197,0.2650346250729285,-0.5141664701489326,29.62977614766093,-20.164957107744865,0.27103399946257256,9,-0.11750125885010121,-0.08500099182129262,-0.29750108718872426,-1.542500495910648,-0.4000015258789098,1,0.013253911035487898,1.8307520760585916,26.0049991607666,-1.8648665367603847,26.364999771118164,-1.789451493735946,26.415000915527344,0.013253911035487898
4283,2016-09-28,25.96999931335449,26.28000068664551,25.78000068664551,26.09000015258789,243194.0,-0.0023050853518342684,-1.0000076294236637,-3.9999364231670427,39.86639241683928,47.931235774147574,-0.04270877455802591,0.09031490796004604,-0.4463684510331234,-1.1794901316453057,14.84823034888011,0.5,-0.11671642474248145,-0.0775007247924826,-0.602622081397115,0.44762063181214984,-0.3400614030948006,0.1850599535098354,-0.3948152002017089,26.206762288611856,-17.63366125806438,0.2625606783023168,9,0.032500267028812146,-0.024999618530269885,-0.21374940872192028,-1.4824991226196254,-0.7999992370605433,2,0.008086291774112686,11.999809269499352,26.03000068664551,1.8307520760585916,26.0049991607666,-1.8648665367603847,26.364999771118164,0.008086291774112686
4284,2016-09-29,25.84000015258789,26.19499969482422,25.7549991607666,26.19499969482422,368458.0,-0.005005743712120481,1.478879444665327,2.958308829372876,39.6895976560386,47.616045133434596,0.14572601345127723,0.23512562589774788,-0.28807518736307713,-1.0664526415509243,14.13342045465759,0.4400005340576172,-0.13005543098713446,-0.20924987792968608,-0.7311921854031347,0.31269242954376253,-0.47022103166641216,0.05172127580704,-0.20902713657828187,11.333465576171875,-30.360490352381063,0.2609711537367248,9,0.25999927520751953,0.10499954223632812,-0.11124992370605469,-1.3524999618530273,-0.5750007629394496,3,0.014899389574627442,-1.0000076294236637,25.96999931335449,11.999809269499352,26.03000068664551,1.8307520760585916,26.0049991607666,0.014899389574627442
4285,2016-09-30,26.024999618530273,26.045000076293945,25.434999465942386,25.75,431561.0,0.007159422014316519,2.8730131818759577,-0.7746478116504228,48.21429027585838,48.14227329382357,0.013047905572378227,0.036647146924746465,-0.4459159934333883,-1.2646361218839886,13.498723220143066,0.610000610351559,-0.10835189458340722,-0.01450042724609446,-0.5302613754247183,0.5012605209325294,-0.2723809013354064,0.24338004684321746,0.4799995422363281,69.00574880595704,25.735609890142022,0.2578804740893122,9,-0.05500030517578125,-0.07999992370605469,-0.3712496757507324,-1.5374994277954102,-0.5550003051757848,4,0.003073964452591005,1.478879444665327,25.84000015258789,-1.0000076294236637,25.96999931335449,11.999809269499352,26.03000068664551,0.003073964452591005
4286,2016-10-04,26.07999992370605,26.1200008392334,25.86000061035156,26.0,396407.0,0.0021133643028612425,2.2499672178049486,0.29090921701494765,57.32318780687267,48.69273130765498,-0.007464659472073976,-0.024741002841544457,-0.4748152837797086,-1.310200609158283,12.632256393387559,0.2600002288818395,-0.043284037311753565,0.04374990463256623,-0.4700272514688706,0.557527060734003,-0.21313867341815396,0.3006384826832864,0.4035992431640665,76.33130485030073,26.897312653697455,0.25688857805071874,10,-0.11000061035155895,-0.13500022888183238,-0.4474997520446742,-1.5924997329711879,-0.4899997711181605,1,-0.010352778318769906,2.8730131818759577,26.024999618530273,1.478879444665327,25.84000015258789,-1.0000076294236637,25.96999931335449,-0.010352778318769906
4287,2016-10-05,25.78499984741211,26.07500076293945,25.59000015258789,25.959999084472656,260699.0,-0.011311352651722784,1.3950494023679474,-2.187492549412395,51.35745102828299,48.16667555375188,0.31256691595592656,0.2475074116485736,-0.14967281497740004,-1.0121744946178772,11.825670227094218,0.4899997711181605,-0.0043054872124663746,-0.22875013351440288,-0.7452857400762873,0.2877854730474816,-0.48701793679534333,0.02951766976653758,0.6776273254394525,41.42010365126904,-11.03889466195124,0.2582678032809418,10,0.1849994659423828,0.15999984741210938,-0.15249967575073242,-1.297499656677246,-0.475000381469723,2,-0.010471222003546665,2.2499672178049486,26.07999992370605,2.8730131818759577,26.024999618530273,1.478879444665327,25.84000015258789,-0.010471222003546665
4288,2016-10-06,25.614999771118164,25.920000076293945,25.520000457763672,25.90500068664551,361150.0,-0.006592983412835207,1.5,1.6571553133515189,51.126106388572516,47.77714601479196,0.45956611578791495,0.3761485496988186,0.03654293937041331,-0.8349966881165756,10.569110080705313,0.39999961853027344,0.018677932158492894,-0.3602501869201653,-0.8750568146915256,0.15455644085119502,-0.6176535008058437,-0.10284687303448692,0.8270748475952132,23.68424354826935,-31.570835138512514,0.2574033138856796,10,0.3549995422363281,0.3299999237060547,0.03875017166137695,-1.1274995803833008,-0.5849990844726527,3,0.0005855705556301327,1.3950494023679474,25.78499984741211,2.2499672178049486,26.07999992370605,2.8730131818759577,26.024999618530273,0.0005855705556301327
4289,2016-10-07,25.415000915527344,25.684999465942386,25.34000015258789,25.649999618530273,396434.0,-0.007807880436381143,1.2623024633067677,0.8103377969535035,43.76368948247087,46.496617598784404,0.5618858537707858,0.5234381508460686,0.25318566967134615,-0.6230822105430818,9.38402978462189,0.34499931335449574,0.013431426213614373,-0.5097491264343255,-1.0368010262388339,0.017302773370182933,-0.7732750763365814,-0.2462231765320695,1.0069322001306134,9.615473963491423,-45.55261773805749,0.2635259499022543,10,0.39999961853027344,0.529998779296875,0.2649989128112793,-0.9275007247924805,-1.0850009918212926,4,-0.009640009065815747,1.5,25.614999771118164,1.3950494023679474,25.78499984741211,2.2499672178049486,26.07999992370605,-0.009640009065815747
4290,2016-10-10,25.670000076293945,25.684999465942386,25.32999992370605,25.399999618530273,257237.0,0.010033411433434614,1.3666696336609656,-1.1489444593245515,46.12161106308315,46.60942405791987,0.22119433255993926,0.2302312443664256,0.020876850562142835,-0.8656796674370675,8.03460267064213,0.35499954223633523,-0.01508543053756739,-0.2229999542236314,-0.7297166542621554,0.2837167458148926,-0.4763583042428934,0.0303583957956306,0.7086557208412074,43.03794412199316,-11.417238466756231,0.25335835001926266,10,0.13500022888183594,0.27499961853027344,0.03374958038330078,-1.182499885559082,-1.210000991821289,0,-0.01577719849792747,1.2623024633067677,25.415000915527344,1.5,25.614999771118164,1.3950494023679474,25.78499984741211,-0.01577719849792747
4291,2016-10-11,25.86000061035156,25.979999542236328,25.54999923706055,25.584999084472656,359754.0,0.007401656933888168,-1.4927465723131665,1.0185224430975157,50.48926586232168,47.550176886704456,0.00945728467769058,0.022066249927622295,-0.14327414420055717,-1.0427662721491053,7.425257855167021,0.4300003051757777,-0.06434261199338209,-0.020749473571779475,-0.5176371685812704,0.47613822143771145,-0.26919332107652494,0.227694373932966,0.4557358343778475,71.1409516250848,18.1890027542986,0.24844384750474627,10,-0.0550003051757777,0.0849990844726598,-0.15625095367431285,-1.3725004196166957,-1.2250003814697195,1,-0.015081256295135459,1.3666696336609656,25.670000076293945,1.2623024633067677,25.415000915527344,1.5,25.614999771118164,-0.015081256295135459
4292,2016-10-12,25.5049991607666,25.79999923706055,25.47500038146973,25.78499984741211,356630.0,-0.01372782061895439,1.0967704225091657,-1.0181786655569558,39.43926193231524,47.50271794397957,0.31531426410838037,0.37378549560504837,0.24881413400196095,-0.6763849319410937,7.005419299082629,0.38500022888182883,-0.12589339660722842,-0.3615008354187026,-0.8849820182251413,0.16198034738773615,-0.6232414268219237,-0.09976024401548145,0.7515930927014018,26.92297534823845,-21.95014860336347,0.2617405914032194,10,0.25750064849853516,0.4400005340576172,0.21500062942504883,-1.0174989700317383,-0.75,2,0.003332718863682249,-1.4927465723131665,25.86000061035156,1.3666696336609656,25.670000076293945,1.2623024633067677,25.415000915527344,0.003332718863682249
4293,2016-10-13,25.334999084472656,25.479999542236328,25.190000534057614,25.40999984741211,307344.0,-0.006665362944039965,1.6976632777985108,0.26785921076831903,28.399996337896155,46.248317797519285,0.43110197208538636,0.540796475567511,0.45372311347118455,-0.5039414034367908,7.476283923720649,0.3149986267089879,-0.14149769051380545,-0.5120008468627937,-1.0844417211579014,0.060440027432314025,-0.7982212840103493,-0.22578040971523805,0.8659976292096303,18.35426993121501,-24.033116363058117,0.28622043714755474,10,0.32000160217285156,0.5450010299682617,0.41125059127807617,-0.8324995040893555,-0.7549991607666051,3,-0.000986762164344901,1.0967704225091657,25.5049991607666,-1.4927465723131665,25.86000061035156,1.3666696336609656,25.670000076293945,-0.000986762164344901
4294,2016-10-14,25.625,25.665000915527344,25.399999618530273,25.459999084472656,180152.0,0.011446651904758909,1.1632516426369384,-2.1999898275774377,36.496372213725756,44.94632690172677,0.12001712014516741,0.26932971735573474,0.1994968786483433,-0.793619831206783,7.9024055302616585,0.3300018310546875,-0.1468474176589325,-0.22499990463256836,-0.7918194613337732,0.3418196520686365,-0.5084096829831708,0.05840987371803408,0.495117019312314,55.063292667321974,17.042860533224086,0.28340977835060277,10,0.030000686645507812,0.25500011444091797,0.15124988555908203,-0.9700002670288086,-1.0499992370605504,4,-0.023219485399199602,1.6976632777985108,25.334999084472656,1.0967704225091657,25.5049991607666,-1.4927465723131665,25.86000061035156,-0.023219485399199602
4295,2016-10-17,25.19499969482422,25.71999931335449,25.15999984741211,25.6200008392334,474126.0,-0.016780499714176833,-1.2626202687237595,-2.5757502196328663,35.58721494164942,42.53121880559086,0.4692467938825615,0.6952000395216587,0.6518250172381173,-0.36331927609590053,8.585007813815606,0.5599994659423793,-0.1545545619271138,-0.6297501564025865,-1.265505020652121,0.006004707846948065,-0.9476275885273537,-0.3118727242778192,0.8507080056677196,4.268275663152802,-32.32743542318476,0.3178774321247675,10,0.4225006103515625,0.6700000762939453,0.6500000953674316,-0.4674997329711914,-0.39999961853027344,0,-0.03433220010301741,1.1632516426369384,25.625,1.6976632777985108,25.334999084472656,1.0967704225091657,25.5049991607666,-0.03433220010301741
4296,2016-10-18,25.815000534057614,25.834999084472656,25.290000915527344,25.34499931335449,322926.0,0.024608090761785606,1.137254755297555,-1.1058822473443046,46.842878284922264,42.029599611884116,-0.21489591682875187,0.07594254221691799,0.06230043752540482,-0.9798905679890595,8.78178995657001,0.6399993896484375,-0.13852661785406895,-0.0077493667602581695,-0.6433552003555647,0.6278564668350484,-0.32555228355791144,0.3100535500373951,0.14213638112634186,97.03724844162323,57.100015019295206,0.3178029167976527,10,-0.24500083923339488,0.017498970031741834,0.11999940872192738,-0.9650011062622035,-1.225000381469723,1,-0.05248891813104206,-1.2626202687237595,25.19499969482422,1.1632516426369384,25.625,1.6976632777985108,25.334999084472656,-0.05248891813104206
4297,2016-10-19,25.63500022888184,25.85000038146973,25.40500068664551,25.85000038146973,325065.0,-0.00697270197373423,3.1395291070066182,-0.45744594506850206,45.24824199346801,41.376503567983605,-0.06527503143058055,0.2531714187371428,0.2574514214899324,-0.7942791490980845,9.216674641330414,0.44499969482421875,-0.1663015939702781,-0.177749729156492,-0.8188138287968911,0.4633143704839071,-0.4982817789766898,0.14278232066370578,0.24242297952493175,68.84058171324018,26.044314454649168,0.3205320498201989,10,-0.06500053405762074,0.19749927520751598,0.2999997138977015,-0.740000724792484,-1.1750011444091832,2,-0.039009166805988316,1.137254755297555,25.815000534057614,-1.2626202687237595,25.19499969482422,1.1632516426369384,25.625,-0.039009166805988316
4298,2016-10-20,25.65999984741211,25.834999084472656,25.53499984741211,25.649999618530273,230513.0,0.0009752142893333371,-1.4999960263532255,-0.04651265946310392,47.36841811734758,41.7770289718588,-0.09300005334241135,0.20646636449488298,0.2464322581774141,-0.8109904286554936,8.85461015868548,0.2999992370605469,-0.22497727674040746,-0.13225011825561594,-0.7648429913626948,0.500342754851463,-0.4485465548091554,0.1840463182979235,-0.5,72.4637120292788,24.62648320513486,0.3162964365535393,10,-0.09000015258789062,0.1724996566772461,0.30375003814697266,-0.7650003433227539,-1.2099990844726598,3,-0.035268927982350706,3.1395291070066182,25.63500022888184,1.137254755297555,25.815000534057614,-1.2626202687237595,25.19499969482422,-0.035268927982350706
4299,2016-10-21,25.7549991607666,25.81999969482422,25.59000015258789,25.770000457763672,237561.0,0.0037022335900003256,3.0,-1.5000953652489033,45.94594130180764,41.75751010949486,-0.15052838781423006,0.06270084597871772,0.12618575909953478,-0.8973841616388825,8.06344951268326,0.22999954223632812,-0.24868365151976235,-0.004250717163085227,-0.5648169798979019,0.5563155455717315,-0.28453384853049357,0.2760324142043231,-0.5814993286132797,86.23171780107707,39.375515643822084,0.2802831313674086,10,-0.1849994659423828,0.0775003433227539,0.23875045776367188,-0.8599996566772461,-1.6399993896484375,4,-0.04562218114339778,-1.4999960263532255,25.65999984741211,3.1395291070066182,25.63500022888184,1.137254755297555,25.815000534057614,-0.04562218114339778
4300,2016-10-24,25.934999465942386,26.024999618530273,25.90999984741211,25.90999984741211,288470.0,0.006988946264459006,-8.200122072175173,-1.6664971392246488,47.90158638324944,41.46999016737571,-0.32294672072344,-0.159334928364661,-0.0645954986625874,-1.0836119766209364,7.001082316621325,0.2700004577636719,-0.25547203726127066,0.19724960327148722,-0.2942195181699603,0.6887187247129347,-0.04848495744923653,0.44298416399221097,-0.7482696487426779,87.75505967287015,42.783753707121605,0.2457345607207234,10,-0.34249973297119496,-0.1024999618530309,0.040000438690181994,-1.039999961853031,-1.6749992370605469,0,-0.05243874035119511,3.0,25.7549991607666,-1.4999960263532255,25.65999984741211,3.1395291070066182,25.63500022888184,-0.05243874035119511
4301,2016-10-25,26.44499969482422,26.61000061035156,25.940000534057614,26.0,502721.0,0.019664555210481494,-1.3716874506282153,17.800259403369715,58.99181867412842,43.64249647202163,-0.8283477712168299,-0.6689802315584075,-0.5770936815723786,-1.5915084787655331,7.391456669722143,0.6750011444091726,-0.21151118201202834,0.6852498054504395,0.11099071729391952,1.2595088936069594,0.3981202613721777,0.9723793495287012,-1.2247390855712865,86.30697709756942,39.1974901076928,0.2871295440782605,10,-0.5599994659423828,-0.5599994659423828,-0.4974994659423828,-1.5074996948242188,-2.375,1,-0.06239363348728677,-8.200122072175173,25.934999465942386,3.0,25.7549991607666,-1.4999960263532255,25.65999984741211,-0.06239363348728677
4302,2016-10-26,26.375,26.61000061035156,26.024999618530273,26.45000076293945,362126.0,-0.00264699170474636,1.962026905656404,-0.16854115589691795,60.64425613169575,47.22519200466602,-0.6950524855140259,-0.6027100830211722,-0.5020749788821703,-1.5215471406703074,7.8029273379405,0.5850009918212855,-0.19069661690332396,0.5980001449584975,-0.028766008942117338,1.2247662988591124,0.28461706800819186,0.9113832219088032,-1.0713549906811508,78.13949362147609,26.907457395879582,0.31338307695030687,10,-0.48999977111816406,-0.48999977111816406,-0.4512500762939453,-0.9375,-2.27499961853027,2,-0.06767771933316058,-1.3716874506282153,26.44499969482422,-8.200122072175173,25.934999465942386,3.0,25.7549991607666,-0.06767771933316058
4303,2016-10-27,26.18000030517578,26.51499938964844,25.95499992370605,26.31999969482422,252547.0,-0.0073933533582641875,1.1132103990326465,1.8666395402065885,60.729296854936806,49.91773918702281,-0.41078227601559547,-0.4123103390342564,-0.29148471502163886,-1.3203752318987405,7.6244073343510745,0.5599994659423899,-0.2007572482466884,0.3925004005432129,-0.25458629445848047,1.0395870955449062,0.06895705304236799,0.7160437480440578,-0.7979739597949695,57.84312625520334,1.2912367831738365,0.3235433475008463,10,-0.2950000762939453,-0.2950000762939453,-0.25625038146972656,-0.6725006103515625,-2.1399993896484375,3,-0.06569905273695054,1.962026905656404,26.375,-1.3716874506282153,26.44499969482422,-8.200122072175173,25.934999465942386,-0.06569905273695054
4304,2016-10-28,26.22500038146973,26.22500038146973,25.920000076293945,26.11000061035156,355484.0,0.0017188722600989248,4.304363690643756,-0.8214305177112224,58.27123323183567,52.43818566371017,-0.40423105578055285,-0.4500632575809682,-0.3240796138383537,-1.3504161596752908,7.4658899936892285,0.3050003051757848,-0.14437384376097384,0.41825046539306854,-0.25767615611712813,1.0941770869032652,0.08028715463796843,0.7562137761481686,-0.769295580190672,45.000027247808646,-12.713475402733629,0.33796331075509917,10,-0.274999618530277,-0.3400001525878942,-0.3012504577636754,-0.7175006866455114,-2.1849994659423864,4,-0.0676834925723957,1.1132103990326465,26.18000030517578,1.962026905656404,26.375,-1.3716874506282153,26.44499969482422,-0.0676834925723957
4305,2016-10-31,26.104999542236328,26.184999465942386,25.93000030517578,26.15999984741211,270565.0,-0.0045758183980120215,3.85714804722953,-0.478264475146339,53.729051122692674,53.203315979018,-0.1582092869106262,-0.3412582106357753,-0.18523631834262844,-1.21033377223295,8.112568888340608,0.29500007629394887,-0.039783583713603576,0.29424962997436666,-0.3880320985942163,0.9765313585429496,-0.04689123430992481,0.6353904942586581,-0.5800369924129214,26.81149605123867,-27.997157131453527,0.34114086428429224,10,-0.09749889373779297,-0.2199993133544922,-0.19999933242797852,-0.5974998474121094,-1.8899993896484375,0,-0.07623059973237933,4.304363690643756,26.22500038146973,1.1132103990326465,26.18000030517578,1.962026905656404,26.375,-0.07623059973237933
4306,2016-11-01,25.809999465942386,26.20499992370605,25.76000022888184,26.20499992370605,247778.0,-0.011300520263049618,1.2531604005910406,7.181786655569298,54.72868354595088,54.25669837373832,0.1519901755462847,-0.07117206017457889,0.12169820059645886,-0.8919735240490603,8.433727583545576,0.44499969482421164,0.020888998329979813,0.012749576568605647,-0.6576822840226768,0.6831814371598881,-0.3224663537270338,0.3479655068642451,-0.21993463248729128,5.882260543706363,-50.286933312378316,0.33521593029564106,11,0.2625007629394496,0.07500076293944957,0.09750032424926403,-0.3024997711181676,-1.0599994659423864,1,-0.060054214224446234,3.85714804722953,26.104999542236328,4.304363690643756,26.22500038146973,1.1132103990326465,26.18000030517578,-0.060054214224446234
4307,2016-11-02,25.51499938964844,25.854999542236328,25.440000534057614,25.670000076293945,321491.0,-0.011429681611702991,-1.7213192668238013,0.3924063468762958,52.68656988349815,54.84760412553282,0.4784971134891052,0.21350988146437544,0.42174350168150454,-0.5671878082758575,8.67756693308985,0.4149990081787145,0.11682992763326183,-0.26875047683715536,-0.9509905869485742,0.41348963327426347,-0.6098705318928666,0.07236957821855583,1.095001220703118,6.976645156483212,-51.74619423690653,0.34112005505570986,11,0.5100011825561452,0.3700008392333949,0.4137501716613734,-0.007499694824222303,-0.3499984741210973,2,-0.056633342323749614,1.2531604005910406,25.809999465942386,3.85714804722953,26.104999542236328,4.304363690643756,26.22500038146973,-0.056633342323749614
4308,2016-11-03,25.6299991607666,25.709999084472656,25.35000038146973,25.5,331849.0,0.004507143792635837,1.4827581670974412,-0.8387005475912331,50.07872691282969,55.306802526757494,0.4009593738781234,0.10507889293618433,0.3158083155765077,-0.6535065480947608,8.856440515439242,0.35999870300292613,0.13661787087829325,-0.1545006752014153,-0.8359922873830428,0.5269909369802122,-0.49524648129222726,0.18624513088939665,0.9566014480590788,31.999860491071026,-26.06286600411918,0.34074580609081284,11,0.35000133514404297,0.2550010681152344,0.2987504005432129,-0.12249946594238281,-0.2699985504150426,3,-0.05969562346451163,-1.7213192668238013,25.51499938964844,1.2531604005910406,25.809999465942386,3.85714804722953,26.104999542236328,-0.05969562346451163
4309,2016-11-04,25.170000076293945,25.57999992370605,25.145000457763672,25.57999992370605,325370.0,-0.017947682385288766,1.1219494040696516,-3.1538653403171817,49.609990341257706,55.496625188758415,0.8596511663841682,0.5752767571741693,0.7690751361145409,-0.16241999662921103,8.820793737132847,0.4849987030029297,0.1674490814609193,-0.6022497177124038,-1.31957304859311,0.11507361316830256,-0.9609113831527587,-0.24358805227204883,1.3671365234374981,2.3584557665836026,-59.92672850201796,0.3586616654403533,11,0.7075004577636719,0.7075004577636719,0.8037495613098145,0.33749961853027344,0.10499954223632812,4,-0.04489468245297612,1.4827581670974412,25.6299991607666,-1.7213192668238013,25.51499938964844,1.2531604005910406,25.809999465942386,-0.04489468245297612
4310,2016-11-07,25.26499938964844,25.540000915527344,25.19499969482422,25.540000915527344,397683.0,0.003774307233473939,1.5090858648911083,0.6707356785976767,39.73877848480999,53.357398501056366,0.7371353255346662,0.4726111155131001,0.6599267875837462,-0.22626216576737335,8.761129595041684,0.37000083923339844,0.1905212092702122,-0.4870003700256298,-1.2385282600445464,0.26452751999328683,-0.8627643150350899,-0.1112364250161697,1.1886090415649377,11.320659655058,-44.64492046992899,0.375763945009459,11,0.6125011444091761,0.6125011444091761,0.7575001716613734,0.2425003051757777,0.4099998474121094,0,-0.04848598866869569,1.1219494040696516,25.170000076293945,1.4827581670974412,25.6299991607666,-1.7213192668238013,25.51499938964844,-0.04848598866869569
4311,2016-11-08,25.46999931335449,25.4950008392334,25.20000076293945,25.3700008392334,347964.0,0.008113988864374866,2.9332943390468915,-0.36362879733665426,46.95007326198443,51.83582262664399,0.42386057751753725,0.24969728880337527,0.44544725449919653,-0.4033867301093288,9.483319531624343,0.29500007629394887,0.21829436041696226,-0.26250038146973154,-1.0224210591040297,0.4974202961645666,-0.6424607202868806,0.11745995734741754,0.9050926394519081,45.774545728070336,-8.208727998846449,0.3799603388171483,11,0.36000061035156605,0.40750122070312855,0.48750019073486683,0.037500381469730115,0.18500137329102273,1,-0.049273623659211285,1.5090858648911083,25.26499938964844,1.1219494040696516,25.170000076293945,1.4827581670974412,25.6299991607666,-0.049273623659211285
4312,2016-11-09,25.59000015258789,25.645000457763672,24.75,25.10000038146973,601184.0,0.004711458283019443,1.9833329624602238,4.900072480354148,48.750005108970946,50.50479021042557,0.20204447411437698,0.14376176129528062,0.31345842356584797,-0.4936532167462886,10.422190415003966,0.8950004577636719,0.22821253589211565,-0.146749591827394,-0.902250915873374,0.608751732218586,-0.524500253850384,0.23100107019559601,0.7112863105159413,87.50009934116937,34.373365320405185,0.3777506620229893,11,-0.10249996185302734,0.09000015258789062,0.36749935150146484,-0.08250045776367188,0.129999160766598,2,-0.03282532815862227,2.9332943390468915,25.46999931335449,1.5090858648911083,25.26499938964844,1.1219494040696516,25.170000076293945,-0.03282532815862227
4313,2016-11-10,25.309999465942386,26.15500068664551,25.21999931335449,25.79999923706055,597069.0,-0.010941800897847465,-1.7910485576744772,-1.0000000000000073,42.54607028753998,48.7575498832816,0.38627870854548263,0.44458775471342094,0.5918326355603689,-0.18532432116074915,10.225646803134017,0.9350013732910227,0.13876577403305745,-0.42550029754638174,-1.1838776024593258,0.33287700736656234,-0.8046889500028556,-0.04631164508990793,0.8671840801131374,39.85759375530306,-8.70643165787233,0.37918865245647254,11,0.16750049591064098,0.3700008392333949,0.6475000381469691,0.19750022888183238,0.6750011444091726,3,-0.0057289037326988534,1.9833329624602238,25.59000015258789,2.9332943390468915,25.46999931335449,1.5090858648911083,25.26499938964844,-0.0057289037326988534
4314,2016-11-11,25.03000068664551,25.459999084472656,24.899999618530273,25.459999084472656,532293.0,-0.01106277302271963,1.6046583837156176,0.8775481605754674,35.33226826789196,46.71346289941486,0.5352251095123179,0.7143502430117898,0.8648223134553099,0.11830896433794535,10.744966330248738,0.5599994659423828,0.03212331795707257,-0.6757491111755343,-1.4964951375935271,0.1449969152424586,-1.0861221243845307,-0.2653760979665378,1.125,19.928864754794027,-22.699654624527554,0.41037301320899633,11,0.447499275207516,0.6499996185302699,0.9274988174438441,0.4774990081787074,1.119998931884762,4,0.013184175575437163,-1.7910485576744772,25.309999465942386,1.9833329624602238,25.59000015258789,2.9332943390468915,25.46999931335449,0.013184175575437163
4315,2016-11-14,24.32999992370605,25.32999992370605,24.315000534057614,25.274999618530273,744344.0,-0.027966469985473807,-1.0820532884697998,2.1976818974197734,17.70992339737559,42.600267327350934,1.0694252560941138,1.4189763653391694,1.5361566871998598,0.8494503967960654,11.120183694679614,1.0149993896484375,-0.08796627046872274,-1.3324998855590842,-2.3371338862252458,-0.32786588489292257,-1.8348168858921667,-0.8301828852260016,1.8250007629394602,0.8151841524220185,-34.789271671233735,0.502317000333081,11,0.9050006866455114,1.1325006484985352,1.5500001907348668,1.1774997711181676,1.895000457763679,0,0.03884092469328193,1.6046583837156176,25.03000068664551,-1.7910485576744772,25.309999465942386,1.9833329624602238,25.59000015258789,0.03884092469328193
4316,2016-11-15,24.459999084472656,24.78499984741211,24.28000068664551,24.440000534057614,475772.0,0.005343163221301017,-1.9705986300678646,-0.021162494045844648,21.28933371461258,39.111685530808096,0.8133192269664775,1.2461497353553135,1.380828507187367,0.7605257629672337,11.84064455458845,0.504999160766598,-0.20720385220009163,-1.1347506523132331,-2.2703075602750715,0.0008062556486052586,-1.7025291062941506,-0.5669721983323157,1.511001586914066,9.59991455078106,-19.772182898554405,0.567778453980919,11,0.7575016021728551,0.9850015640258789,1.4150009155273438,1.0475006103515625,1.7750015258789027,1,0.04967294350224161,-1.0820532884697998,24.32999992370605,1.6046583837156176,25.03000068664551,-1.7910485576744772,25.309999465942386,0.04967294350224161
4317,2016-11-16,24.63500022888184,24.834999084472656,24.5049991607666,24.604999542236328,365095.0,0.007154585076017961,-1.8695464685247996,1.5001430615163631,26.69683518266541,36.51369756078984,0.5591650668454697,1.0460198259801992,1.1791082247946498,0.6242814756279067,12.590423672163336,0.375,-0.3055496504275226,-0.9097495079040492,-2.123232888754611,0.30373387294651266,-1.51649119832933,-0.30300781747876826,1.1330804443359384,18.933308919270832,-6.554949136219019,0.6067416904252817,11,0.5825004577636719,0.8100004196166957,1.2399997711181605,0.8724994659423793,1.5499992370605469,2,0.04140452398160854,-1.9705986300678646,24.459999084472656,-1.0820532884697998,24.32999992370605,1.6046583837156176,25.03000068664551,0.04140452398160854
4318,2016-11-17,24.7549991607666,24.79999923706055,24.559999465942386,24.65999984741211,329398.0,0.0048710749246949625,1.5945996102810547,3.166571301417388,28.318562162697404,34.14798331872759,0.3374847736975184,0.9009356128083574,1.0283979863876382,0.5341511880640724,13.380721784921356,0.23999977111816406,-0.3922581204678792,-0.7445005416870103,-2.0064160590264244,0.5174149756524038,-1.3754583003567156,-0.11354278301730503,0.834511914062503,40.25416263240313,16.522092890406203,0.6309577586697064,11,0.4625015258789098,0.6900014877319336,1.0987505912780762,0.7525005340576172,1.5500011444091797,3,0.03898203131904299,-1.8695464685247996,24.63500022888184,-1.9705986300678646,24.459999084472656,-1.0820532884697998,24.32999992370605,0.03898203131904299
4319,2016-11-18,24.57999992370605,24.84000015258789,24.520000457763672,24.79999923706055,386786.0,-0.007069248353597235,1.1333231608460965,-2.315798984078618,27.866464470971977,32.82883731719003,0.46934818621219776,1.0365371845992257,1.1687297250205617,0.7403804057293719,14.17044154206612,0.31999969482421875,-0.46088032311059024,-0.8607498168945362,-2.180655306401743,0.45915567261267043,-1.5207025616481396,-0.2007970721409329,0.8523699045410211,28.571376670747306,5.012835922212837,0.6599527447536039,11,0.6375007629394602,0.865000724792484,1.1875004768371618,0.9274997711181676,1.9449996948242223,4,0.05716032103362467,1.5945996102810547,24.7549991607666,-1.8695464685247996,24.63500022888184,-1.9705986300678646,24.459999084472656,0.05716032103362467
4320,2016-11-21,24.57500076293945,24.739999771118164,24.315000534057614,24.739999771118164,316821.0,-0.00020338327022451086,4.151536869848726,0.7499978325515989,30.427893384244314,30.993039552996684,0.4092109466583729,0.984922017827369,1.1421570440543043,0.7707502046981851,15.73088411269935,0.4249992370605504,-0.5346816664295062,-0.7977490425109899,-2.1501717075681093,0.5546736225461295,-1.4739603750395496,-0.12153770998243019,0.7190847683154367,52.6786352907508,25.773606894088537,0.6762113325285589,11,0.6424999237060618,0.8699998855590856,1.1924996376037633,0.9324989318847692,1.8249988555908239,0,0.06408947331411752,1.1333231608460965,24.57999992370605,1.5945996102810547,24.7549991607666,-1.8695464685247996,24.63500022888184,0.06408947331411752
4321,2016-11-22,24.795000076293945,24.92499923706055,24.46999931335449,24.71999931335449,327344.0,0.00895215896335877,1.7164248787264418,-0.45455281075521076,38.31168469257897,29.833226173397577,0.09319410120176741,0.6692854159721193,0.8989389660412783,0.5801332711112934,15.920808988434676,0.4549999237060618,-0.5724041931959896,-0.49524974822998047,-1.771421947943832,0.7809224514838711,-1.133335848086908,0.14283635162694708,0.3773952736078172,78.6886168566199,47.227787297353714,0.6380860998569262,11,0.42250061035156605,0.6500005722045898,0.9462499618530273,0.8499994277954102,2.004999160766605,1,0.05767293005749896,4.151536869848726,24.57500076293945,1.1333231608460965,24.57999992370605,1.5945996102810547,24.7549991607666,0.05767293005749896
4322,2016-11-23,24.59000015258789,24.92499923706055,24.53000068664551,24.86000061035156,236384.0,-0.008267792824169118,-1.0256367620016802,-3.599969482732095,33.59621080980591,28.838797342538232,0.15804693020024985,0.7733511044905619,1.0880141883096854,0.8133024554683317,16.120997640453826,0.39499855041503906,-0.5931629894768946,-0.6109996795654311,-1.815402041330497,0.5934026821996348,-1.2132008604479623,-0.008798498682899947,0.4753078377231219,45.08200053155736,13.123861635694322,0.6022011808825326,11,0.2799997329711914,0.8550004959106445,1.1112494468688965,1.2049999237060547,2.170000076293949,2,0.06689713084814874,1.7164248787264418,24.795000076293945,4.151536869848726,24.57500076293945,1.1333231608460965,24.57999992370605,0.06689713084814874
4323,2016-11-24,24.459999084472656,24.70000076293945,24.3799991607666,24.65999984741211,222408.0,-0.005286745315516095,1.2857045544338959,0.7407423105723546,37.49997481492332,29.079653625541717,0.17298707200431096,0.8093846039624637,1.202347080459596,0.9750744542421543,16.643252787917845,0.320001602172848,-0.6620302255183468,-0.6550006866455078,-1.809670742484581,0.4996693691935654,-1.2323357145650462,-0.07766565872596942,0.5110720293984947,23.770304707409277,-11.43909662782701,0.577335027919537,11,0.345001220703125,0.9850015640258789,1.2412505149841309,1.335000991821289,2.5800018310546875,3,0.07052332158772523,-1.0256367620016802,24.59000015258789,1.7164248787264418,24.795000076293945,4.151536869848726,24.57500076293945,0.07052332158772523
4324,2016-11-25,24.45000076293945,24.5,24.1200008392334,24.5,383979.0,-0.0004087621384889495,14.200198367284656,0.24999523164662554,35.20872161128537,31.02396453819836,0.1028791442302932,0.7163118642831741,1.2013960632675378,1.0057714200155452,17.464728184194406,0.37999916076660156,-0.7549870573906894,-0.5762490272521994,-1.6410534420481966,0.4885553875437978,-1.1086512346501998,-0.043846819854199026,0.47499847412110086,40.993860931498176,2.648570377729385,0.5324022073979991,11,0.07249927520752308,0.9149999618530309,1.2512488365173375,1.4024991989135778,2.514999389648441,4,0.0758690995645317,1.2857045544338959,24.459999084472656,-1.0256367620016802,24.59000015258789,1.7164248787264418,24.795000076293945,0.0758690995645317
4325,2016-11-28,24.114999771118164,24.229999542236328,23.989999771118164,24.104999542236328,526772.0,-0.013701471630588657,1.0,-0.20000762951093415,26.51645874240552,31.604756207953137,0.45167340068285355,0.9429273462176724,1.5169770971975183,1.34448455256506,18.40747859016471,0.4600009918212855,-0.8211439293932621,-0.8117500305175795,-1.8226652712433733,0.1991652102082142,-1.3172076508804764,-0.30629241015468267,0.6972996902465844,13.36899159338155,-23.043623135872636,0.5054576203628971,11,0.3424997329711914,1.1850004196166992,1.586249828338623,1.8424997329711914,3.0400009155273473,0,0.09993779267203218,14.200198367284656,24.45000076293945,1.2857045544338959,24.459999084472656,-1.0256367620016802,24.59000015258789,0.09993779267203218
4326,2016-11-29,24.26000022888184,24.274999618530273,24.020000457763672,24.1200008392334,297141.0,0.0060128741090570426,2.0000224396373754,13.999618539004741,27.147751457222142,31.65485801623721,0.3076749463052444,0.7123747153161233,1.3488443636500485,1.201442528800996,19.879108414388323,0.25499916076660156,-0.8409942524000442,-0.5892496109008754,-1.5515452056228085,0.3730459838210578,-1.0703974082618437,-0.108101813539907,0.4207312820434552,28.877070800413975,-1.028982937859631,0.4811477973609669,11,0.19749927520751598,1.0399999618530238,1.452499389648434,1.707499504089352,3.139999389648434,1,0.0882110209999396,1.0,24.114999771118164,14.200198367284656,24.45000076293945,1.2857045544338959,24.459999084472656,0.0882110209999396
4327,2016-11-30,24.06999969482422,24.32500076293945,24.040000915527344,24.18000030517578,421692.0,-0.007831843869128385,-2.352975495915944,-0.7857220708446667,28.01417120564156,31.621036798786566,0.45717906875609415,0.8311841288566271,1.5136726348813596,1.3931148806846139,21.430432926547248,0.2849998474121058,-0.7383129051613615,-0.7070001602172837,-1.6757940902441497,0.26179376980958224,-1.191397125230715,-0.22260319520385252,0.5002147377319339,11.267579148141738,-16.661735395391265,0.48439696501343266,11,0.3874998092651367,1.2300004959106445,1.8150005340576172,1.8425006866455078,3.450000762939453,2,0.11341917643743726,2.0000224396373754,24.26000022888184,1.0,24.114999771118164,14.200198367284656,24.45000076293945,0.11341917643743726
4328,2016-12-01,24.10000038146973,24.1299991607666,23.92499923706055,24.03000068664551,590677.0,0.0012463933122508486,2.153911614531487,-0.6363573311138854,31.906606700212464,32.06994149092439,0.3626303724920348,0.7174675946024998,1.4507533673452038,1.3650572898175213,22.910378508897207,0.20499992370605113,-0.6534226391549716,-0.6004995346069286,-1.526366824515982,0.3253677553021248,-1.063433179561457,-0.13756588965240013,0.37737970525634523,30.434941253740245,1.4319235671957067,0.46293364495452716,12,0.3249988555908203,1.1199989318847656,1.7849998474121058,1.7849998474121058,3.354999542236321,3,0.11037343590489557,-2.352975495915944,24.06999969482422,2.0000224396373754,24.26000022888184,1.0,24.114999771118164,0.11037343590489557
4329,2016-12-02,24.040000915527344,24.13500022888184,23.875,24.01000022888184,340845.0,-0.002489604356542663,1.363645821592944,0.4285831062669792,42.487066090179304,33.40984956936162,0.37769416466517924,0.7256755048619965,1.465336221401067,1.424195765247262,24.00109753084567,0.2600002288818395,-0.604619798369356,-0.6039990425109849,-1.546987266705223,0.3389891816832531,-1.075493154608104,-0.1325049304138659,0.3379506182589367,36.66680795151133,3.928925702107584,0.47149411209711967,12,0.3599987030029297,1.0099992752075195,1.8449993133544922,1.8449993133544922,3.194999694824215,4,0.1247920085586316,2.153911614531487,24.10000038146973,-2.352975495915944,24.06999969482422,2.0000224396373754,24.26000022888184,0.1247920085586316
4330,2016-12-05,24.040000915527344,24.375,24.0,24.0,318998.0,0.0,-17.749570856379936,1.3333333333334911,38.3333792510052,33.41226007585342,0.3283534982295926,0.6631987044030865,1.4205951503104046,1.42164949048221,24.843060336864045,0.375,-0.5703748348524478,-0.5427491188049309,-1.474975739470345,0.38947750186048324,-1.0088624291376398,-0.07663580847222207,-0.16500091552734375,33.00018310546875,-2.554428846034469,0.46611331033270714,12,0.3599987030029297,0.9999990463256836,1.8774995803833008,1.8449993133544922,3.3299999237060547,0,0.121672176608417,1.363645821592944,24.040000915527344,2.153911614531487,24.10000038146973,-2.352975495915944,24.06999969482422,0.121672176608417
4331,2016-12-06,24.21500015258789,24.2450008392334,24.07999992370605,24.1200008392334,253582.0,0.007279502096337875,1.1290346397588595,2.3749284760633227,38.33331390660549,33.938604864386704,0.06976578878011708,0.41039866075381326,1.213571555890855,1.2484488270119556,25.73052385913573,0.2049999237060547,-0.5160448520587622,-0.3049999237060561,-1.1507009149165377,0.5407010675044255,-0.7278504193112951,0.11785057189918291,-0.3400001525878906,68.00003051757812,29.089500150573187,0.42285049560524074,12,0.07250022888183594,0.8249998092651367,1.731250286102295,1.6700000762939453,3.08499908447266,1,0.12141236900811747,-17.749570856379936,24.040000915527344,1.363645821592944,24.040000915527344,2.153911614531487,24.10000038146973,0.12141236900811747
4332,2016-12-07,24.75,24.75,24.274999618530273,24.399999618530273,511747.0,0.02209373710678797,1.7142849357769168,3.6842411709197505,49.88715203776468,35.31495788914686,-0.4918774660703207,-0.20106737357053817,0.6512978259951758,0.7210114048352096,25.079676327959177,0.5349998474121094,-0.4654169214780488,0.27199993133545064,-0.4192945188172672,0.9632943814881685,-0.07364729374090828,0.6176471564118096,-0.8649999999999984,100.0,58.72886621199131,0.3456472250763584,12,-0.4375,0.2650003433227539,1.228750228881836,1.135000228881836,2.75,2,0.10707069165778882,1.1290346397588595,24.21500015258789,-17.749570856379936,24.040000915527344,1.363645821592944,24.040000915527344,0.10707069165778882
4333,2016-12-08,25.165000915527344,25.20499992370605,24.78499984741211,24.79999923706055,489453.0,0.01676771375868058,-1.1265802002954999,1.042860801848481,61.91448085542451,38.28226447182898,-0.8899442056141389,-0.6613984346689534,0.2152173660447403,0.3169410979086962,26.04641492175896,0.45499992370605113,-0.4527211763248147,0.6942507743835442,0.03751818963335651,1.350983359133732,0.36588448200845036,1.022617066758638,-1.2454009155273411,96.99255560351838,51.87955361963136,0.3283662923750936,12,-0.6250009536743164,-0.15000057220458984,0.7899994850158691,0.7199993133544922,2.4749984741210973,3,0.09358233485234013,1.7142849357769168,24.75,1.1290346397588595,24.21500015258789,-17.749570856379936,24.040000915527344,0.09358233485234013
4334,2016-12-09,25.36000061035156,25.36000061035156,24.98500061035156,25.19499969482422,619625.0,0.007748845131330562,3.5454293244557373,0.45205522402098064,64.83931401803645,42.54035950245464,-1.0530220972615894,-0.8752840161768454,0.005160328433962746,0.13275967161724012,26.506629346861168,0.375,-0.39908425838827455,0.8727504730224567,0.1442011943719841,1.6012997516729293,0.5084758336972186,1.2370251123476947,-1.3632766149291946,100.0,53.53714172223262,0.36427463932523646,12,-0.7425003051757777,-0.34500026702880504,0.5724997520446813,0.524999618530277,2.1849994659423864,4,0.08261038103048568,-1.1265802002954999,25.165000915527344,1.7142849357769168,24.75,1.1290346397588595,24.21500015258789,0.08261038103048568
4335,2016-12-12,25.274999618530273,25.38999938964844,25.13999938964844,25.3700008392334,274894.0,-0.003351774044776268,2.703749752747834,-0.5757617792574221,59.56173573137256,46.141913310693575,-0.8785609995758819,-0.7545417836241448,0.06784181054085536,0.22627844375743322,26.001302866642796,0.25,-0.3551216836934401,0.7404994964599609,-0.06375166076871253,1.5447506536886344,0.33837391784562243,1.1426250750742994,-1.169213493913574,91.22138793885394,46.817553227280634,0.4021255786143369,12,-0.6424999237060547,-0.25999927520751953,0.6025009155273438,0.6025009155273438,2.29000091552734,0,0.07754702359656296,3.5454293244557373,25.36000061035156,-1.1265802002954999,25.165000915527344,1.7142849357769168,24.75,0.07754702359656296
4336,2016-12-13,25.67499923706055,25.7549991607666,25.229999542236328,25.229999542236328,404937.0,0.015825900081795297,-1.359550465479109,-4.684147124959884,70.0554223663799,50.8131634396645,-1.1809213760047008,-1.1160710580107889,-0.3520625626277756,-0.16390866799040182,25.67065705310334,0.5249996185302734,-0.29000621038471763,1.0797491073608434,0.12898529290280436,2.0305129218188824,0.6043672001318221,1.5551310145898647,-1.4407917859406787,94.59459807770152,48.19967449521425,0.4753819072290196,12,-0.8599996566772496,-0.6599988937377965,0.20250129699706676,0.20250129699706676,2.045000076293938,1,0.06601759114080896,2.703749752747834,25.274999618530273,3.5454293244557373,25.36000061035156,-1.1265802002954999,25.165000915527344,0.06601759114080896
4337,2016-12-14,25.65500068664551,25.73500061035156,25.540000915527344,25.63500022888184,281239.0,-0.000778911431715712,1.1666596024245794,0.044944879729798874,73.02508513245233,55.38188326546893,-1.0196761537480654,-1.0706303247381612,-0.34310135549195664,-0.13068134346936944,25.465645863170522,0.1949996948242152,-0.15892678191353937,1.0087505340576222,-0.053842354519858304,2.0713434226351026,0.47745408976888015,1.5400469783463642,-1.2382982303680308,89.6908716589426,38.76379556646903,0.5312964442887407,12,-0.8400011062622106,-0.6400003433227575,0.19874954223632457,0.22249984741210582,2.1749992370605398,2,0.06411999635109455,-1.359550465479109,25.67499923706055,2.703749752747834,25.274999618530273,3.5454293244557373,25.36000061035156,0.06411999635109455
4338,2016-12-15,25.71999931335449,25.774999618530273,25.5,25.65500068664551,602344.0,0.0025335655805618362,2.142866485013624,3.2498569521262897,73.96224024966838,58.8791248387455,-0.9283361999808797,-1.1168902964221097,-0.41312915282108165,-0.18816610935761702,25.2060647869615,0.27499961853027344,-0.02831851346350689,1.0254991531372042,-0.1404919068001469,2.1914902130745553,0.4425036231685304,1.608494683105878,-1.1427012525383127,93.03792731302487,39.166714577523194,0.5829955299686755,12,-0.8324995040893519,-0.7049989700317347,-0.13624906539916637,-0.039999008178707385,1.9450016021728551,3,0.06920687146835536,1.1666596024245794,25.65500068664551,-1.359550465479109,25.67499923706055,2.703749752747834,25.274999618530273,0.06920687146835536
4339,2016-12-16,25.98500061035156,25.98500061035156,25.55500030517578,25.70000076293945,723772.0,0.010303316643538007,2.017547616816776,4.384705675216161,86.24032741340588,64.20211907901223,-0.9928317859782574,-1.3399346482741912,-0.673736425491466,-0.44283874538453816,25.201925947613212,0.4300003051757777,0.1293084297316902,1.220250415801999,-0.07844299499837959,2.518943826602378,0.570903710401808,1.8695971212021902,-1.240024331455409,100.0,39.311632591818665,0.64934670540019,12,-0.9525003433227539,-1.0550003051757777,-0.40625047683715465,-0.3050003051757777,1.7699985504150426,4,0.06369054225219406,2.142866485013624,25.71999931335449,1.1666596024245794,25.65500068664551,-1.359550465479109,25.67499923706055,0.06369054225219406
4340,2016-12-19,26.149999618530273,26.25,25.95000076293945,25.98500061035156,369148.0,0.006349778884091384,-1.553199087714125,0.5789441983108369,86.34616343933295,69.53688013820418,-0.9242460967602568,-1.4555136651006748,-0.8405541540147752,-0.5950875797806958,24.995402255618114,0.2999992370605504,0.28362287580161905,1.3064994812011719,-0.12768848141625,2.7406874438185937,0.5894054998924609,2.023593462509883,-1.206619446601259,90.19604543227607,24.431054986617937,0.7170939813087118,12,-0.8874998092651367,-1.0874996185302734,-0.5712494850158691,-0.4699993133544922,1.659999847412113,0,0.05334609858943007,2.017547616816776,25.98500061035156,2.142866485013624,25.71999931335449,1.1666596024245794,25.65500068664551,0.05334609858943007
4341,2016-12-20,26.22500038146973,26.3700008392334,26.145000457763672,26.229999542236328,263641.0,0.002868098050996082,-1.7272937450148542,-0.030298126163178483,93.3601974126054,74.36721851318649,-0.7645443165704613,-1.494513903077742,-0.9226648421801116,-0.6565331033921993,25.42717790046411,0.22500038146972656,0.41950803178525575,1.3100002288818402,-0.2509844406240802,2.8709848983877606,0.52950789412888,2.0904925636348004,-1.0464286404879388,83.33329679412314,10.233787411065165,0.7804923347529601,12,-0.6475000381469762,-1.102499961853031,-0.8762497901916539,-0.7624998092651438,1.8199996948242152,1,0.05109628724866333,-1.553199087714125,26.149999618530273,2.017547616816776,25.98500061035156,2.142866485013624,25.71999931335449,0.05109628724866333
4342,2016-12-21,26.23500061035156,26.31999969482422,26.15999984741211,26.21999931335449,352693.0,0.00038132426068115954,-1.3703640910440784,-3.000763067533609,93.30632350358138,77.85520102964836,-0.6054101826586873,-1.4492602883706205,-0.9283608752888775,-0.6454374223872108,25.882287237678458,0.15999984741210938,0.5798379754707028,1.2377504348754833,-0.42139787490329894,2.8968987446542656,0.4081762799860904,2.067324589764876,-0.8181430497194455,84.48274728093423,5.739162603706561,0.8295741548893916,12,-0.5574998855590785,-1.1125001907348597,-0.9037499427795375,-0.7899999618530238,1.7199993133544922,2,0.056603722830370184,-1.7272937450148542,26.22500038146973,-1.553199087714125,26.149999618530273,2.017547616816776,25.98500061035156,0.056603722830370184
4343,2016-12-22,26.184999465942386,26.29999923706055,26.1200008392334,26.170000076293945,267183.0,-0.00190589453958101,-2.130465069992764,0.9998728544185458,93.6863262133422,81.06042460690455,-0.4419860547535315,-1.3316759990999358,-0.8690673605340464,-0.5748959778883922,26.01738406056783,0.179998397827152,0.742841612449773,1.101499271392825,-0.6182926754587506,2.8212912182444008,0.2416032979670355,1.9613952448186147,-0.5775132495900159,77.30045986964554,-6.486076019989426,0.8598959734257878,12,-0.4299993515014684,-1.0624990463256871,-0.8537487983703649,-0.7399988174438512,1.6499996185302699,3,0.06282224522873259,-1.3703640910440784,26.23500061035156,-1.7272937450148542,26.22500038146973,-1.553199087714125,26.149999618530273,0.06282224522873259
4344,2016-12-23,26.30500030517578,26.334999084472656,26.1299991607666,26.21999931335449,206981.0,0.004582808542328731,1.8276134226069112,5.666963377414968,93.98055764191076,84.8847381525199,-0.46247602689323486,-1.3761345349216612,-0.987538847272198,-0.6750469097860119,25.710895874818767,0.2049999237060547,0.857552074102724,1.128750133514405,-0.6463816150424186,2.9038818820712287,0.24118425923599318,2.016316007792817,-0.5450111642472066,84.52368517854156,-5.452059387364855,0.8875658742784113,12,-0.505000114440918,-1.182499885559082,-0.9737496376037598,-0.8599996566772461,1.4549999237060582,4,0.05170122009403544,-2.130465069992764,26.184999465942386,-1.3703640910440784,26.23500061035156,-1.7272937450148542,26.22500038146973,0.05170122009403544
4345,2016-12-27,26.524999618530273,26.584999084472656,26.309999465942386,26.32500076293945,262341.0,0.008363402805633413,-1.3912859595147502,2.3529002580499827,94.0839451528248,87.55457401768047,-0.5436909831490233,-1.482324849818017,-1.1895585490428289,-0.8782661452997687,25.326025279780783,0.279998779296875,0.9203554535991003,1.2282494544982896,-0.5705898283983828,3.027088737394962,0.3288298130499534,2.127669095946626,-0.6430081379407326,87.09684035226606,-5.4249298361671805,0.8994196414483371,12,-0.4825000762939453,-1.2950000762939453,-1.193748950958252,-1.0799989700317383,1.3950004577636719,1,0.04637133119417869,1.8276134226069112,26.30500030517578,-2.130465069992764,26.184999465942386,-1.3703640910440784,26.23500061035156,0.04637133119417869
4346,2016-12-28,26.399999618530273,26.565000534057614,26.334999084472656,26.55500030517578,207353.0,-0.00471253541178851,1.6285708057678507,-0.7750078678581168,87.33029135816143,89.14404137609257,-0.3408819211055416,-1.253024395114032,-1.0676482858744976,-0.7368030537564252,25.077785333060117,0.23000144958495738,0.9606090687684876,0.9962494850158699,-0.7975108814516005,2.7900098514833402,0.09936930178213643,1.8931296682496033,-0.37740661716410884,60.215018478791436,-30.0653233888344,0.8968801832337343,12,-0.3575000762939453,-1.1700000762939453,-1.068748950958252,-0.9549989700317383,1.4050006866455078,2,0.05340908590098725,-1.3912859595147502,26.524999618530273,1.8276134226069112,26.30500030517578,-2.130465069992764,26.184999465942386,0.05340908590098725
4347,2016-12-29,26.79999923706055,26.85000038146973,26.20000076293945,26.28000068664551,439142.0,0.015151500920837613,1.0967701248081347,-3.3548144957853934,87.24370270730618,90.6197594269412,-0.6273562894275777,-1.515724666685319,-1.4603504787657045,-1.1247123447417486,25.16129289469665,0.6499996185302805,1.0440417800147053,1.259749126434329,-0.5221164630318107,3.0416147159004687,0.3688163317012574,2.1506819211674006,-0.6649250190730882,93.15052386800097,3.565594262501449,0.8909327947330701,12,-0.5974988937377965,-1.4374990463256871,-1.468748569488529,-1.3549985885620153,1.0750007629394496,3,0.04645525651775895,1.6285708057678507,26.399999618530273,-1.3912859595147502,26.524999618530273,1.8276134226069112,26.30500030517578,0.04645525651775895
4348,2016-12-30,26.76000022888184,26.79999923706055,26.56999969482422,26.79999923706055,121100.0,-0.0014925003476641274,10.500262266940238,-0.07692138400536994,84.3137328233359,90.40569336137789,-0.4741845995963274,-1.334655910399814,-1.4141743155388404,-1.0736110559586898,25.032802613054848,0.22999954223633168,1.0669180028457994,1.0867501258850147,-0.6386730721876219,2.8121733239576514,0.22403852684869463,1.9494617249213348,-0.5599994659423899,87.50000000000007,-0.7357888917988333,0.862711599036319,12,-0.35999965667724965,-1.3975000381469762,-1.602499961853031,-1.3149995803833043,0.5799999237060511,4,0.04465619150236244,1.0967701248081347,26.79999923706055,1.6285708057678507,26.399999618530273,-1.3912859595147502,26.524999618530273,0.04465619150236244
4349,2017-01-02,27.040000915527344,27.045000076293945,26.68000030517578,26.79999923706055,282482.0,0.010463403746286293,1.9199981689453125,-6.000190739592682,89.48551054248124,90.75450970617213,-0.6579903246216894,-1.4528697484453446,-1.6876794355066274,-1.360887170165931,24.93563747033037,0.36499977111816406,1.0974320219143188,1.2167508125305169,-0.43068161619685696,2.8641832412578907,0.3930345981668282,2.0404670268942056,-0.8400001525878942,99.40838286048354,11.073123166029006,0.8237162143636877,1,-0.4575004577636719,-1.580000877380371,-1.9150004386901855,-1.5950002670288086,0.22999954223632812,0,0.029400818861984535,10.500262266940238,26.76000022888184,1.0967701248081347,26.79999923706055,1.6285708057678507,26.399999618530273,0.029400818861984535
4350,2017-01-03,26.96500015258789,27.15500068664551,26.875,27.06999969482422,318323.0,-0.002773696760357214,1.0363573311138587,-0.4374950329810126,83.76966017236063,89.68889445725604,-0.5087215367579105,-1.209512025919956,-1.6127235324298823,-1.2872849687454426,25.769976836345364,0.28000068664551137,1.1234668407032693,0.9955000877380371,-0.4974654611716005,2.4884656366476747,0.2490173132832183,1.741982862192856,-0.5959995269775433,80.1046545302028,-7.131550108784836,0.7464827744548197,1,-0.3274993896484375,-1.4499998092651367,-2.021249771118164,-1.5999994277954102,0.5200004577636683,1,0.02948266537345634,1.9199981689453125,27.040000915527344,10.500262266940238,26.76000022888184,1.0967701248081347,26.79999923706055,0.02948266537345634
4351,2017-01-04,27.15500068664551,27.239999771118164,26.95000076293945,27.0,307431.0,0.007046190728071888,-1.274509510595134,-1.4762034514078448,86.05766056560198,88.88348746414722,-0.6179079461214414,-1.2310799138927315,-1.8170033755966628,-1.4763160482786652,26.69131141811767,0.2899990081787145,1.1023910793439242,1.0385005950927777,-0.29783026086162323,2.3748314510471786,0.37033516711557724,1.7066660230699782,-0.6288000488281327,91.82700331402178,4.698829998673361,0.6681654279772009,1,-0.4750003814697301,-1.5975008010864293,-2.276250839233402,-1.855000495910648,0.4599990844726527,2,0.028171584249845116,1.0363573311138587,26.96500015258789,1.9199981689453125,27.040000915527344,10.500262266940238,26.76000022888184,0.028171584249845116
4352,2017-01-05,27.399999618530273,27.4950008392334,26.86000061035156,27.01499938964844,364014.0,0.00902223994438156,1.2086861911917515,2.4838614409646653,87.16811321200608,88.15924157510987,-0.7602180401539016,-1.3358583530085184,-2.071472471379021,-1.7147595643859574,29.37894934418378,0.6350002288818395,1.0773399348589763,1.1509995460510254,-0.13956372390536487,2.4415628160074156,0.505717911072832,1.7962811810292187,-0.7310391540527377,89.72961046834115,3.21063832576786,0.6452816349781947,1,-0.5874996185302734,-1.7149991989135742,-2.521249771118164,-2.09999942779541,0.22500038146972656,3,0.014781047163650696,-1.274509510595134,27.15500068664551,1.0363573311138587,26.96500015258789,1.9199981689453125,27.040000915527344,0.014781047163650696
4353,2017-01-06,27.520000457763672,27.520000457763672,27.295000076293945,27.40999984741211,261085.0,0.004379592733725568,3.0908933277847135,0.2857157011855306,86.28838366986238,87.30455557821561,-0.7497817859006233,-1.339035425521864,-2.1934579237623133,-1.8211336058856418,31.881996927396127,0.22500038146972656,1.0365108307465718,1.1532504081726067,-0.15054696430571113,2.4570477806509246,0.501351721933446,1.8051490944117674,-0.6858319183349622,100.0,14.558957356170055,0.6518986862391597,1,-0.6599998474121094,-1.822500228881836,-2.6412506103515625,-2.2200002670288086,0.01000022888183949,4,0.012899692453899547,1.2086861911917515,27.399999618530273,-1.274509510595134,27.15500068664551,1.0363573311138587,26.96500015258789,0.012899692453899547
4354,2017-01-09,27.45499992370605,27.625,27.334999084472656,27.59499931335449,294350.0,-0.0023619379715266176,1.89999809265854,-1.2727146622277707,82.38209007214792,86.0043494581404,-0.5637870080393803,-1.1689690237108934,-2.132688942072331,-1.7447418006771933,34.23323830108656,0.29000091552734375,0.9978782383092408,0.9834999084472607,-0.3163590550958375,2.283358871990359,0.3335704266757098,1.6334293902188115,-0.5949993133544922,77.77775007479768,-6.770100332310122,0.6499294817715495,1,-0.5424995422363246,-1.7049999237060511,-2.632500648498528,-2.1874999999999964,-0.1100006103515625,0,-0.004188664047996005,3.0908933277847135,27.520000457763672,1.2086861911917515,27.399999618530273,-1.274509510595134,27.15500068664551,-0.004188664047996005
4355,2017-01-10,27.23500061035156,27.540000915527344,27.04999923706055,27.540000915527344,471475.0,-0.008013087378103911,2.213122545463618,2.1785831062670553,73.37961593447203,84.45427441106379,-0.25980381968984645,-0.8375437973406399,-1.9156962601839176,-1.5107625653166288,36.20815969515105,0.4900016784667933,0.9606817791848172,0.665500545501704,-0.5471518808743134,1.8781529718777215,0.05917433231369529,1.2718267586897127,-0.2220001220703125,49.01964695322606,-34.20785646586522,0.6063262131880086,1,-0.3225002288818324,-1.422500610351559,-2.5100007057189906,-1.9925003051757777,0.4149990081787145,1,0.001285105438874501,1.89999809265854,27.45499992370605,3.0908933277847135,27.520000457763672,1.2086861911917515,27.399999618530273,0.001285105438874501
4356,2017-01-11,27.3700008392334,27.520000457763672,27.059999465942386,27.29999923706055,521974.0,0.004956865278370026,1.4864862078386505,-0.22951322010154407,74.83587215014381,83.0756265713791,-0.2712659773851023,-0.8843910138036577,-2.042686207121257,-1.6327719967648449,37.55622902252216,0.4600009918212855,0.9138934606737763,0.7157506942749023,-0.47031012749771506,1.9018115160475197,0.12272028338859187,1.3087811051612128,0.25499916076660156,66.66674977560602,-15.724425120891866,0.5930304108863095,1,-0.27250099182128906,-1.517500877380371,-2.650001049041748,-2.127500534057617,0.2399997711181605,2,0.004201672180927263,2.213122545463618,27.23500061035156,1.89999809265854,27.45499992370605,3.0908933277847135,27.520000457763672,0.004201672180927263
4357,2017-01-12,27.29999923706055,27.399999618530273,27.01499938964844,27.35000038146973,438244.0,-0.0025576032161644946,4.133349439874056,-0.7142857142857505,74.18652279506986,81.95038101268287,-0.1373214877485438,-0.7218405289504553,-1.955812403892093,-1.5518909863672086,38.90883680130093,0.3850002288818324,0.8484974212341996,0.5634991645813017,-0.5571404737223311,1.6841388028849344,0.003179345429487057,1.1238189837331163,0.3137007522582955,46.72123971283515,-34.813787622026645,0.5603198191518155,1,-0.1474990844726598,-1.3499994277954137,-2.6362490653991735,-2.057498931884769,0.33500099182128906,3,0.01153848142347158,1.4864862078386505,27.3700008392334,2.213122545463618,27.23500061035156,1.89999809265854,27.45499992370605,0.01153848142347158
4358,2017-01-13,27.5,27.5,27.32999992370605,27.36000061035156,356436.0,0.007326035477244419,1.4285831062670806,-2.7999237078009482,75.05238206438116,80.34670007067174,-0.24732305922654518,-0.8238920446126201,-2.139976424747651,-1.7384615258215987,40.52273318419889,0.20000076293944957,0.8415080606536058,0.6744998931884751,-0.38741951288735876,1.736419299264309,0.14354019015055997,1.2054595962263903,0.08975196533203089,79.5082172249042,-1.5806562115416227,0.5309597030379168,1,-0.25749969482421875,-1.2950000762939453,-2.836249828338623,-2.2574996948242188,0.6550006866455114,4,0.00454545454545463,4.133349439874056,27.29999923706055,1.4864862078386505,27.3700008392334,2.213122545463618,27.23500061035156,0.00454545454545463
4359,2017-01-16,27.63999938964844,27.875,27.3799991607666,27.399999618530273,384080.0,0.005090886896306879,-2.5357116095939403,1.7142915531334968,74.1865227950699,79.28190702875057,-0.3277261423977258,-0.8785916579948001,-2.2473563336669002,-1.869349413942743,42.017932205561706,0.49500083923339844,0.8128473383633228,0.7317493438720746,-0.31217690367112993,1.775675591415279,0.20978622010047232,1.2537124676436768,-0.625,72.6743670268451,-7.33833789043112,0.5219631237716027,1,-0.2724990844726598,-1.2099990844726598,-2.8624992370605504,-2.39749908447266,0.4650001525878871,0,-0.00397969267119902,1.4285831062670806,27.5,4.133349439874056,27.29999923706055,1.4864862078386505,27.3700008392334,-0.00397969267119902
4360,2017-01-17,27.545000076293945,27.665000915527344,27.32999992370605,27.649999618530273,373512.0,-0.0034370229903143423,3.9628991240463933,-0.43749850988245303,75.16482834712205,78.07159233780835,-0.15846614691452032,-0.7101327333083916,-2.123231477242747,-1.7698499759929724,43.03915009859496,0.3350009918212926,0.8025632050700189,0.567000007629396,-0.4496684552338017,1.5836684704925936,0.05866577619779534,1.0753342390609966,-0.5128006744384734,61.62794308120848,-20.026131492545822,0.5083342314315994,1,-0.17749977111816406,-1.0375003814697266,-2.7287497520446777,-2.302499771118164,0.7199993133544957,1,-0.007260873566363957,-2.5357116095939403,27.63999938964844,1.4285831062670806,27.5,4.133349439874056,27.29999923706055,-0.007260873566363957
4361,2017-01-18,27.565000534057614,27.684999465942386,27.45499992370605,27.60000038146973,261242.0,0.0007261012056007932,1.2439196858891968,0.333333333333401,70.18470559934437,76.18454704751261,-0.12761172327761372,-0.6583504291077347,-2.1198822506315658,-1.7839109506418822,43.92404859171185,0.22999954223633523,0.7512830588636987,0.5200004577636683,-0.46381072684521385,1.5038116423725505,0.028094865459227236,1.0119060500681094,-0.5159451202392518,63.95357605436327,-15.575158139941877,0.49190559230444186,1,-0.12000083923339488,-1.0125007629394496,-2.7412505149841273,-2.3225002288818324,0.7849998474121165,2,0.003083587260143128,3.9628991240463933,27.545000076293945,-2.5357116095939403,27.63999938964844,1.4285831062670806,27.5,0.003083587260143128
4362,2017-01-19,27.71999931335449,27.76499938964844,27.239999771118164,27.604999542236328,453988.0,0.0056230283436913275,4.12194940406949,-3.285722070843918,73.8805488603365,74.80589873534306,-0.25976169389551274,-0.7340264937136602,-2.253117403872988,-1.93384485612669,44.52703075416288,0.524999618530277,0.7405988598002615,0.6007493019103975,-0.34923295840891555,1.5507315622297106,0.12575817175074278,1.0757404320700523,-0.6544250078124954,75.59045184622214,-2.8089367608049827,0.47499113015965594,1,-0.2749996185302699,-1.0324993133544886,-2.8049993515014613,-2.4774990081787074,0.4850006103515625,3,-0.00396820727733338,1.2439196858891968,27.565000534057614,3.9628991240463933,27.545000076293945,-2.5357116095939403,27.63999938964844,-0.00396820727733338
4363,2017-01-20,27.82999992370605,27.96999931335449,27.67499923706055,27.7549991607666,308589.0,0.0039682760850057175,-1.5106324264658293,0.6521818453220001,71.46734031933528,73.59314876280833,-0.3589074400259733,-0.7530797207730906,-2.3306008125990303,-2.031223646060571,45.439097459039246,0.2950000762939382,0.7077631655463499,0.6284998893737743,-0.2640134077802543,1.521013186527803,0.1822432407967618,1.0747565379507868,-0.7482371042748994,80.8219893919995,4.870243686391362,0.4462566485770135,1,-0.3375005722045863,-1.095000267028805,-2.914999961853024,-2.58749961853027,0.30500030517578836,4,-0.007006816218425804,4.12194940406949,27.71999931335449,1.2439196858891968,27.565000534057614,3.9628991240463933,27.545000076293945,-0.007006816218425804
4364,2017-01-23,27.665000915527344,27.8799991607666,27.625,27.79999923706055,313527.0,-0.005928818132628133,-1.3720835329394439,-1.799959310309883,68.13473192367445,73.01038387271971,-0.17990617486939087,-0.5069609208622197,-2.1253048928743823,-1.8554720126279705,46.260022560786375,0.25499916076660156,0.6414347560056797,0.3955008506774895,-0.4126674683029776,1.2036691696579567,-0.008583308812745827,0.7995850101677249,-0.5477086363392587,58.21937135839915,-16.496253440189072,0.40408415949023413,1,-0.1725015640258789,-0.902501106262207,-2.7137508392333984,-2.4225006103515625,0.5,0,0.017711901496563875,-1.5106324264658293,27.82999992370605,4.12194940406949,27.71999931335449,1.2439196858891968,27.565000534057614,0.017711901496563875
4365,2017-01-24,27.7549991607666,27.8700008392334,27.45000076293945,27.56999969482422,319324.0,0.0032531444880141702,1.024082985187143,-1.3703834524851994,66.39341870204257,72.07233348959734,-0.21052448917680522,-0.527111211255427,-2.1505630347079503,-1.9407114853156955,46.42070775066004,0.42000007629394887,0.5753268833754994,0.42399911880493235,-0.33107908069196057,1.1790773183018253,0.04646001905648589,0.8015382185533788,-0.6035986002118605,70.54790583440057,-1.9204926922183176,0.3775390997484457,1,-0.2624998092651367,-0.7949991226196325,-2.7737488746643066,-2.5124988555908203,0.49500083923339844,1,0.012610354604675189,-1.3720835329394439,27.665000915527344,-1.5106324264658293,27.82999992370605,4.12194940406949,27.71999931335449,0.012610354604675189
4366,2017-01-25,27.809999465942386,27.899999618530273,27.584999084472656,27.85000038146973,366483.0,0.0019816359877080636,3.5000272479566314,-0.21622178920128257,62.500000000000085,70.77383095681182,-0.21964540682001044,-0.49651845696545394,-2.1430402301266334,-1.9893873639684365,46.61265227938105,0.3150005340576172,0.5281473547245099,0.40849943161011026,-0.23573873066052187,1.0527375938807424,0.0863803504747942,0.7306185127454263,-0.6258549552756563,78.08219893920082,7.475132204074214,0.32211908113531573,1,-0.20499992370605824,-0.764999389648441,-2.647499561309818,-2.567499160766605,0.6700000762939418,2,0.016361018786184234,1.024082985187143,27.7549991607666,-1.3720835329394439,27.665000915527344,-1.5106324264658293,27.82999992370605,0.016361018786184234
4367,2017-01-26,28.045000076293945,28.084999084472656,27.834999084472656,27.90999984741211,362659.0,0.008450219880059784,1.3256003761499633,-3.3749284760633227,64.95726124167913,69.65215086540049,-0.377558465470738,-0.667697564578198,-2.317139585101465,-2.218069869706291,46.47290551276794,0.2749996185302699,0.5225450975185097,0.5812500000000007,-0.05885543319038078,1.2213554331903822,0.26119728340481174,0.9013027165951897,-0.829421373519704,93.70092694384874,25.7042979531617,0.3200527165951906,1,-0.38250064849853516,-0.942500114440918,-2.6949996948242188,-2.802499771118164,0.9400005340576136,3,0.01087538970747226,3.5000272479566314,27.809999465942386,1.024082985187143,27.7549991607666,-1.3720835329394439,27.665000915527344,0.01087538970747226
4368,2017-01-27,27.95499992370605,28.11000061035156,27.895000457763672,27.989999771118164,381961.0,-0.003209133618935933,-1.7742173656231084,-0.2592576894276814,64.04495345208909,68.52530982729151,-0.24164019802509173,-0.5097140391542467,-2.1698968509139185,-2.124605882572883,46.343367193621056,0.21500015258788707,0.4992856167054036,0.43149986267089346,-0.15265989159926008,1.015659616941047,0.1394199855358167,0.7235797398059702,-0.6872559980299044,76.51504204837731,9.352662878922743,0.2920798771350774,1,-0.27999973297118785,-0.8399991989135707,-2.5549993515014613,-2.71249961853027,0.9950008392333984,4,0.008942944041577361,1.3256003761499633,28.045000076293945,3.5000272479566314,27.809999465942386,1.024082985187143,27.7549991607666,0.008942944041577361
4369,2017-01-30,27.834999084472656,28.024999618530273,27.76000022888184,27.899999618530273,306322.0,-0.004292643160826226,-1.465130720983716,1.8571662125338715,67.85709420029896,67.71333936653339,-0.10177219355344747,-0.3447770396761598,-1.9872260206906915,-2.002442512399874,45.626761980576056,0.26499938964843395,0.48152105770658693,0.2717491149902358,-0.2812449463430582,0.8247431763235298,-0.004747915676411196,0.5482461456568828,-0.4998746240224783,58.33309250643062,-10.664690206711398,0.2764970306666477,1,-0.15999889373779297,-0.7149991989135742,-2.3962488174438477,-2.592498779296875,1.0400009155273438,0,0.010777839205194484,-1.7742173656231084,27.95499992370605,1.3256003761499633,28.045000076293945,3.5000272479566314,27.809999465942386,0.010777839205194484
4370,2017-01-31,27.76000022888184,28.059999465942386,27.729999542236328,27.84499931335449,395925.0,-0.0026944084087523468,-3.5517087158980787,1.3076674785057154,62.03702613540319,66.8080416483177,0.007746285470968672,-0.218360428216144,-1.8489753853601592,-1.9237792453228124,44.74176234116291,0.32999992370605824,0.44316037860929924,0.15700025558471964,-0.3246128489047635,0.6386133600742028,-0.08380629666002193,0.3978068078294612,-0.36288567643955005,33.33345443448275,-34.473751293445126,0.24080655224474243,1,-0.08500003814697621,-0.6049995422363352,-2.2987499237060582,-2.5174999237060582,1.1450004577636719,1,0.014589361790571465,-1.465130720983716,27.834999084472656,-1.7742173656231084,27.95499992370605,1.3256003761499633,28.045000076293945,0.014589361790571465
4371,2017-02-01,27.920000076293945,28.04999923706055,27.79999923706055,27.84000015258789,314113.0,0.005763683216603255,-2.124965727705266,-0.941185710438998,68.1287094367066,66.16894837902548,-0.10795368346818535,-0.33530093688573004,-1.9496524466545395,-2.0759536461858232,43.6888665656569,0.28999900817871094,0.402889188773095,0.2787501335144036,-0.17368017344836417,0.7311804404771713,0.05253498003301971,0.5049652869957875,-0.46585463921891446,50.00000000000047,-19.62866067782231,0.22621515348138338,2,-0.13999938964844105,-0.764999389648441,-2.283750534057617,-2.677499771118164,1.2700004577636683,2,0.01181948147579881,-3.5517087158980787,27.76000022888184,-1.465130720983716,27.834999084472656,-1.7742173656231084,27.95499992370605,0.01181948147579881
4372,2017-02-02,27.80500030517578,28.03000068664551,27.71999931335449,27.93000030517578,408809.0,-0.004118902965756344,-1.10169009349178,-1.5625014901175405,59.38464680515424,64.8264268774498,0.022765510266246736,-0.19858539635066563,-1.7688343181001613,-1.9486880711784913,42.115254058958215,0.31000137329102273,0.36491696394050166,0.14350032806396484,-0.299623464085613,0.5866241202135427,-0.07806156801082409,0.3650622241387538,-0.29838645423862786,21.79505362566298,-44.65957633994079,0.2215618960747898,2,-0.02499961853027699,-0.649999618530277,-2.168750762939453,-2.5625,1.6000003814697301,3,0.024276181609496295,-2.124965727705266,27.920000076293945,-3.5517087158980787,27.76000022888184,-1.465130720983716,27.834999084472656,0.024276181609496295
4373,2017-02-03,27.875,27.920000076293945,27.649999618530273,27.86000061035156,414813.0,0.0025175218146351597,4.142888283378746,-0.11999511718752842,57.55630677594791,63.651046305480186,-0.04490151252716146,-0.2536294883783441,-1.7666542567918064,-2.004852519245027,40.31537663942455,0.2700004577636719,0.3513262335448921,0.1957500457763679,-0.25192528632114985,0.6434253778738857,-0.02808762027239098,0.4195877118251268,-0.3201152083096943,54.87816224564751,-10.344000905488166,0.22383766604875882,2,-0.09499931335449574,-0.5349998474121094,-2.0924997329711914,-2.5124998092651367,1.4599990844726562,4,0.039820649698710575,-1.10169009349178,27.80500030517578,-2.124965727705266,27.920000076293945,-3.5517087158980787,27.76000022888184,0.039820649698710575
4374,2017-02-06,27.34000015258789,27.98500061035156,27.274999618530273,27.899999618530273,494060.0,-0.0191928196381026,-1.057972296473609,-37.334816887071526,44.862149637698785,61.25868307610866,0.4907571630165428,0.2870292607956415,-1.163880882905211,-1.4564332235716009,37.77233872360681,0.7100009918212855,0.3005593114724121,-0.33349981307983256,-0.7960109949545284,0.1290113687948633,-0.5647554040171805,-0.10224422214248463,0.7700004577636683,8.280324419412645,-55.02549387453167,0.23125559093734716,2,0.35249996185302734,0.05500030517578125,-1.458749771118164,-1.9774999618530273,1.754999160766598,0,0.05888809807483342,4.142888283378746,27.875,-1.10169009349178,27.80500030517578,-2.124965727705266,27.920000076293945,0.05888809807483342
4375,2017-02-07,27.270000457763672,27.40999984741211,27.20499992370605,27.38999938964844,389050.0,-0.002560339957335067,1.5625014901175849,0.21428401129424582,42.78727101281801,59.06837985531065,0.5416892780592093,0.37922875515947396,-1.0147239853336067,-1.3754404571395291,36.26596793522451,0.20499992370605824,0.24733321725430102,-0.4052495002746568,-0.860990132249519,0.05049113170020547,-0.6331198162620879,-0.17737918428722566,0.8233001327514629,7.692377145205007,-53.23755499403884,0.22787031598743168,2,0.38749980926513317,0.21500015258788707,-1.2487502098083496,-1.8100004196166992,1.7849998474121094,1,0.05885586781423724,-1.057972296473609,27.34000015258789,4.142888283378746,27.875,-1.10169009349178,27.80500030517578,0.05885586781423724
4376,2017-02-08,27.48500061035156,27.48500061035156,27.1299991607666,27.34000015258789,295417.0,0.00788412720861098,3.896556260030182,-1.2083479034872346,44.41807679238868,56.78624824983394,0.3081445896382924,0.18265042239248075,-1.1511110778885936,-1.5805606074475165,34.67819099763404,0.3550014495849574,0.21482356368299094,-0.19599933624267862,-0.6382255892785551,0.24622691679319786,-0.41711246276061686,0.025113790275259618,0.572767953491212,39.44453863434014,-18.820002628537388,0.2211131265179385,2,0.13499927520752308,0.0,-1.4087500572204554,-1.970000267028805,2.004999160766605,2,0.05166454592542902,1.5625014901175849,27.270000457763672,-1.057972296473609,27.34000015258789,4.142888283378746,27.875,0.05166454592542902
4377,2017-02-09,27.614999771118164,27.68000030517578,27.44499969482422,27.559999465942386,562215.0,0.004729822007631501,1.5405282800998,0.37931125200598304,44.94116379890681,54.66360495503591,0.12374891141715949,0.08164635979658641,-1.1932405237897932,-1.6995041731381306,33.42591032169834,0.2350006103515625,0.18356234961213147,-0.08175020217895579,-0.48779984791910636,0.3242994435611948,-0.28477502504903285,0.12127462069112127,0.3871026285400383,56.725121412015845,1.2596678910137769,0.20302482287007545,2,-0.020000457763671875,-0.12999916076660512,-1.4962496757507324,-2.057499885559082,2.2000007629394496,3,0.05703424863275597,3.896556260030182,27.48500061035156,1.5625014901175849,27.270000457763672,-1.057972296473609,27.34000015258789,0.05703424863275597
4378,2017-02-10,27.625,27.76499938964844,27.415000915527344,27.72500038146973,681193.0,0.0003621303264429443,2.8889065496814617,-1.8181786655571248,48.98474700003678,52.566677488340105,0.06930344413315837,0.08589484758391919,-1.114410310870916,-1.7020307072114456,32.01578498892117,0.3499984741210973,0.15863891103700922,-0.07799997329711772,-0.4750466368685693,0.31904669027433386,-0.2765233050828435,0.12052335848860807,0.3247762053247065,57.8947368421055,2.66289415288977,0.19852333178572598,2,-0.030000686645507812,-0.0625,-1.3762497901916504,-1.9399995803833008,2.0849990844726562,4,0.06443441399621763,1.5405282800998,27.614999771118164,3.896556260030182,27.48500061035156,1.5625014901175849,27.270000457763672,0.06443441399621763
4379,2017-02-13,27.53000068664551,27.895000457763672,27.399999618530273,27.69499969482422,509070.0,-0.0034388891712031633,-1.3294094415747029,1.6499837875983723,44.303831697358156,50.59632255077954,0.13017861868507552,0.18153836760297182,-0.9279187067086596,-1.6055429267957102,30.060780204943292,0.49500083923339844,0.10349044146474284,-0.167499351501462,-0.5712119762109289,0.2362132732080049,-0.3693556638561937,0.03435696085326967,0.3705888960057102,52.287692510989515,-0.965182517369378,0.20185631235473314,2,0.059998512268062854,0.032499313354488635,-1.2512502670288121,-1.8325004577636754,1.9099998474121023,0,0.06556477852551335,2.8889065496814617,27.625,1.5405282800998,27.614999771118164,3.896556260030182,27.48500061035156,0.06556477852551335
4380,2017-02-14,27.34499931335449,27.604999542236328,27.28499984741211,27.54999923706055,413273.0,-0.006719991597412656,1.031740649466246,1.2424312483383546,38.95486333232433,47.35478409473707,0.2795154005174929,0.3697449474515615,-0.6516884018914837,-1.4193153734833395,28.05979769156228,0.31999969482421875,0.04731536182312368,-0.34250068664551137,-0.7712501419508122,0.08624876865978948,-0.5568754142981618,-0.12812595899286094,0.5500011444091832,28.104547460487566,-21.098474441914433,0.21437472765265073,2,0.23500061035156605,0.21750068664551137,-1.0137491226196254,-1.5949993133544886,2.1100006103515625,1,0.063997076026451,-1.3294094415747029,27.53000068664551,2.8889065496814617,27.625,1.5405282800998,27.614999771118164,0.063997076026451
4381,2017-02-15,27.649999618530273,27.684999465942386,27.35000038146973,27.48500061035156,311653.0,0.011153787267671689,1.8510717735192754,-0.8048735101740699,40.91952652136319,45.303104063204735,-0.0757814033977624,0.07529971928784818,-0.8656763140025419,-1.715555305034961,26.004512800805358,0.34000015258789773,-0.002805453208026165,-0.041750335693357954,-0.4670583653681888,0.3835576939814729,-0.25440435053077337,0.17090367914405746,0.24500083923339844,59.83596818170448,15.58988075710085,0.21265401483741517,2,-0.0924997329711914,-0.08749961853027344,-1.2874994277954102,-1.8999996185302734,2.194999694824215,2,0.05081376875332455,1.031740649466246,27.34499931335449,-1.3294094415747029,27.53000068664551,2.8889065496814617,27.625,0.05081376875332455
4382,2017-02-16,27.61000061035156,27.70000076293945,27.51499938964844,27.684999465942386,245623.0,-0.0014466187605988168,2.52378703384145,-0.45454125099706244,41.88236181134555,43.56155462269336,-0.074149618388347,0.11239807539795166,-0.7505005092101236,-1.6673387815520577,24.799179157176386,0.18500137329100852,-0.038114277340259406,-0.07624940872192809,-0.5028622157204623,0.3503633982766061,-0.2895558122211952,0.13705699477733901,0.23909976959228985,53.27876028716454,12.572733017704742,0.21330640349926777,2,-0.052500724792476916,-0.04750061035155895,-1.1350007057189906,-1.860000610351559,2.2950000762939524,3,0.06809123937729122,1.8510717735192754,27.649999618530273,1.031740649466246,27.34499931335449,-1.3294094415747029,27.53000068664551,0.06809123937729122
4383,2017-02-17,27.63500022888184,27.690000534057614,27.540000915527344,27.614999771118164,247081.0,0.0009054551965821389,1.3076674785058962,-0.2666768393479532,45.07391222236536,43.58508379876743,-0.1528468617264238,0.07593368507644627,-0.7118616174530565,-1.6829340365267136,23.152060826603126,0.14999961853026988,-0.10259669290951834,-0.04149980545043519,-0.4631641957110446,0.38016458481017423,-0.2523320005807399,0.16933238967986952,0.17095407791137518,57.37705430622666,18.11996248784697,0.2108321951303051,2,-0.12250041961670277,-0.015000343322757459,-1.0837502479553258,-1.8850002288818395,2.409999847412106,4,0.078885481712333,2.52378703384145,27.61000061035156,1.8510717735192754,27.649999618530273,1.031740649466246,27.34499931335449,0.078885481712333
4384,2017-02-20,28.15500068664551,28.18000030517578,27.774999618530273,27.78499984741211,381403.0,0.01881673433894937,-1.0769196911083614,18.49961853900128,57.979812147236565,45.27314392481394,-0.6091392945825795,-0.42738737862524445,-1.1671554107303272,-2.1883351625506506,22.100239401676387,0.5450000762939418,-0.12948470448090887,0.45400066375732706,-0.018702588280056887,0.926703915794711,0.2176490377386351,0.690352289776019,-1.0250015258789098,97.20674796158919,54.837468156083375,0.23635162601869117,2,-0.50000095367432,-0.50000095367432,-1.4312505722045934,-2.4050006866455114,2.1899986267089773,0,0.055229918661117816,1.3076674785058962,27.63500022888184,2.52378703384145,27.61000061035156,1.8510717735192754,27.649999618530273,0.055229918661117816
4385,2017-02-21,28.104999542236328,28.35000038146973,27.94499969482422,28.11000061035156,348610.0,-0.0017759241054786656,-1.4923060671150612,-0.013516369653626853,53.91119416165766,46.3279347436216,-0.478563571957622,-0.36872538554504786,-1.0489542529840676,-2.126831139304194,21.839933083920208,0.40500068664551137,-0.16022876408705855,0.3864995002746596,-0.11937221691570699,0.8923712174650262,0.13356364167947632,0.6394353588698429,-0.954000358581542,75.4999160766598,32.68740579340509,0.2529358585951838,2,-0.28749942779541016,-0.36499977111816406,-1.2062492370605469,-2.229999542236328,2.2900009155273438,1,0.04750048082424052,-1.0769196911083614,28.15500068664551,1.3076674785058962,27.63500022888184,2.52378703384145,27.61000061035156,0.04750048082424052
4386,2017-02-22,28.26499938964844,28.3700008392334,28.114999771118164,28.229999542236328,411252.0,0.005692931863302997,1.0816180363092829,-6.998474446992715,59.54355007463192,47.95042210759105,-0.5769583601234416,-0.5195263984207372,-1.1503838944595906,-2.2751591351264544,21.515844229068755,0.2650012969970703,-0.11839635589943853,0.5237493515014684,-0.03735718094969798,1.0848558839526348,0.243196085275887,0.8043026177270498,-1.0660401580810586,87.71914952472558,40.50284803713129,0.2805532662255824,2,-0.43749904632568715,-0.514999389648441,-1.327499389648441,-2.389999389648441,2.1750011444091726,2,0.042101558809636064,-1.4923060671150612,28.104999542236328,-1.0769196911083614,28.15500068664551,1.3076674785058962,27.63500022888184,0.042101558809636064
4387,2017-02-23,28.35000038146973,28.440000534057614,28.21999931335449,28.30500030517578,367566.0,0.0030072879411566777,-1.0465033755311017,1.2857220708446577,59.79381767643357,49.151429960524034,-0.6109870161703377,-0.6118772116818896,-1.1739746589349593,-2.3431651937032356,20.840131353752405,0.220001220703125,-0.05784851371129207,0.5935003280639677,-0.01678937089623389,1.2037900270241693,0.2883554785838669,0.8986451775440685,-1.0807786534423869,89.99997880722917,41.945466026354055,0.3051448494801,2,-0.48750019073486683,-0.5650005340576207,-1.3512506484985387,-2.47500038146973,2.139999389648434,3,0.05273364768142752,1.0816180363092829,28.26499938964844,-1.4923060671150612,28.104999542236328,-1.0769196911083614,28.15500068664551,0.05273364768142752
4388,2017-02-24,28.20499992370605,28.45000076293945,28.07999992370605,28.38999938964844,346125.0,-0.005114654526017448,1.4262174111526496,-4.111092273131694,71.25304730314215,52.14578725005559,-0.41913834244772374,-0.4713536123818933,-0.970078166555794,-2.1791260208633147,19.848525560993636,0.37000083923339844,-0.014980945880623153,0.4359998703002894,-0.20106232434512705,1.0730620649457059,0.11746877297758118,0.7545309676229977,-0.8421158911962863,63.70364091043934,10.17934379120728,0.3185310973227084,2,-0.3374996185302699,-0.4149999618530238,-1.1387500762939418,-2.329999923706051,2.1749992370605504,4,0.06027302845374671,-1.0465033755311017,28.35000038146973,1.0816180363092829,28.26499938964844,-1.4923060671150612,28.104999542236328,0.06027302845374671
4389,2017-02-27,28.13500022888184,28.295000076293945,27.989999771118164,28.2450008392334,281735.0,-0.0024818186496564643,1.9047774750227067,0.5945996102811123,71.25304730314241,55.73447435792426,-0.28417887636432937,-0.39813899723216295,-0.849324621940454,-2.087107959506131,19.24131544919493,0.30500030517578125,0.01914847025867772,0.3510001182556195,-0.30640776783305057,1.0084080043442896,0.022296175211284464,0.6797040612999545,-0.6634045233291062,37.62378855291184,-20.801618759676515,0.3287039430443347,2,-0.23499965667724965,-0.34500026702881215,-1.021250724792484,-2.2125005722045934,2.1949996948242116,0,0.06788696754483792,1.4262174111526496,28.20499992370605,-1.0465033755311017,28.35000038146973,1.0816180363092829,28.26499938964844,0.06788696754483792
4390,2017-02-28,28.165000915527344,28.26499938964844,28.040000915527344,28.239999771118164,287621.0,0.0010663119389175968,2.6000305180436456,0.6818039950062642,68.3783638886768,58.78545628762578,-0.20744509735520467,-0.41765576623787126,-0.8324956387658133,-2.0987639018076116,18.520162311050452,0.2249984741210973,0.04569476773824732,0.3607507705688491,-0.31814364064418044,1.0396451817818786,0.02130356496233432,0.7001979761753638,-0.5955647042359402,38.043645018306655,-21.841584091845654,0.3394472056065147,2,-0.18250083923339844,-0.3750009536743164,-1.037501335144043,-2.2425012588500977,2.049999237060547,1,0.07740097024549764,1.9047774750227067,28.13500022888184,1.4262174111526496,28.20499992370605,-1.0465033755311017,28.35000038146973,0.07740097024549764
4391,2017-03-01,28.25,28.34000015258789,28.05500030517578,28.29999923706055,363957.0,0.003017897451080831,3.3845770122362744,0.666666666666714,67.59001247964508,61.641861917436835,-0.2216975356138562,-0.5024240110502909,-0.8711296989624877,-2.1677715037234897,17.83186052372657,0.2849998474121094,0.09711224052177414,0.4292498588562026,-0.2769801009593955,1.1354798186718007,0.07613487894840532,0.7823648387639999,-0.5925073335437929,56.5216670191112,-3.6078366495660887,0.35311497990779855,3,-0.25499916076660156,-0.46000003814697266,-1.0237503051757812,-2.327500343322754,1.1700000762939453,2,0.07592921974384681,2.6000305180436456,28.165000915527344,1.9047774750227067,28.13500022888184,1.4262174111526496,28.20499992370605,0.07592921974384681
4392,2017-03-02,28.479999542236328,28.479999542236328,28.170000076293945,28.25,396335.0,0.008141576716330201,1.6956528950292737,-4.60006103608726,71.11108390067079,64.5348809928041,-0.3523644813436526,-0.715969593615867,-1.0514580423754474,-2.374611417653732,17.59860195348523,0.3099994659423828,0.19003105557402122,0.6254994392395012,-0.13962099967007546,1.390619878149078,0.2429392197847129,1.0080596586942896,-0.7432560661317957,100.0,37.95248162334295,0.382560219454789,3,-0.35249996185302734,-0.6750001907348633,-1.1549997329711914,-2.557499885559082,1.100000381469723,3,0.068820260650446,3.3845770122362744,28.25,2.6000305180436456,28.165000915527344,1.9047774750227067,28.13500022888184,0.068820260650446
4393,2017-03-03,28.98500061035156,29.399999618530273,28.54999923706055,28.73500061035156,1038737.0,0.017731779362085476,-1.741924567772155,1.0869586850878212,79.87675489545589,66.96787463149514,-0.7216150021669172,-1.1948067707294285,-1.4982837096674686,-2.850566763266091,18.25121282323628,0.9200000762939453,0.27676237626866396,1.075000476837154,0.15771613335595447,1.9922848203183534,0.6163583050965542,1.5336426485777537,-1.1590664063112115,70.56744304331686,6.984421117311484,0.45864217174060007,3,-0.31250095367431285,-0.7200012207031214,-1.6025009155273402,-3.005001068115231,0.7349987030029297,4,0.05192337861221641,1.6956528950292737,28.479999542236328,3.3845770122362744,28.25,2.6000305180436456,28.165000915527344,0.05192337861221641
4394,2017-03-06,28.95000076293945,28.95000076293945,28.30500030517578,28.94499969482422,650965.0,-0.0012075158418182186,256.94508009189826,0.02000427246092329,85.12035485839282,70.4355591533546,-0.6280290047984565,-1.0888301849796456,-1.4081842895626657,-2.7910603255926496,20.06849245028353,0.6800003051757777,0.3715356540918435,0.9595005989074679,-0.027125382053736047,1.9461265798686718,0.46618760842686413,1.4528135893880716,-0.903697400870513,66.91181729826587,-1.1111162337093106,0.4933129904806022,3,-0.2550010681152308,-0.6850013732910121,-1.5550003051757777,-2.9575004577636683,0.8799991607666016,0,0.049395452854625654,-1.741924567772155,28.98500061035156,1.6956528950292737,28.479999542236328,3.3845770122362744,28.25,0.049395452854625654
4395,2017-03-07,28.875,29.024999618530273,28.71999931335449,28.989999771118164,363128.0,-0.0025906998605492726,2.2973101151629884,-22.995041952724193,79.80532998952108,72.68686803278673,-0.4831227799436171,-0.9353790416417169,-1.284911756026034,-2.68487442360156,22.265555217113654,0.3050003051757848,0.4631670604284679,0.8042498588562026,-0.1966145445500338,1.805114262262439,0.3038176571530862,1.304682060559319,-0.6391791620264762,60.966551185747484,-7.757707121665,0.5004322017031176,3,-0.18000030517578125,-0.6100006103515625,-1.4774999618530273,-2.8824996948242188,0.46999931335448863,1,0.05038960774739576,256.94508009189826,28.95000076293945,-1.741924567772155,28.98500061035156,1.6956528950292737,28.479999542236328,0.05038960774739576
4396,2017-03-08,28.90500068664551,28.92499923706055,28.665000915527344,28.82999992370605,359555.0,0.0010389848188920858,3.521793936177053,-0.6521818453220727,81.6625333085861,75.11672532524811,-0.4613030608663742,-0.8996687905772767,-1.2612670619970032,-2.69309856658327,24.50579495937639,0.2599983215332067,0.4863313337420969,0.7632505416870146,-0.26378062480979025,1.7902817081838194,0.24973495843861215,1.276766124935417,-0.6000003814697301,59.75616942224401,-10.470670542321407,0.513515583248403,3,-0.21000099182129262,-0.6400012969970739,-1.4900002479553258,-2.91250038146973,0.18999862670897727,2,0.045320859187788054,2.2973101151629884,28.875,256.94508009189826,28.95000076293945,-1.741924567772155,28.98500061035156,0.045320859187788054
4397,2017-03-09,29.190000534057614,29.21500015258789,28.729999542236328,28.854999542236328,450991.0,0.009859880319732284,1.5194821923101693,4.4666344539947485,83.73096585314181,76.50316071969252,-0.6868476181186729,-1.1179409687422108,-1.5010989102101426,-2.951569438707242,26.382768935407864,0.4850006103515625,0.5379644895827305,0.9695003509521456,-0.1266746621857635,2.0656753640900547,0.42141284438319104,1.5175878575211001,-0.7317003250122021,80.82198939199927,8.59920733888589,0.5480875065689553,3,-0.4950008392333949,-0.9250011444091761,-1.7224998474121094,-3.1975002288818324,-0.23999977111816406,3,0.007879394930739414,3.521793936177053,28.90500068664551,2.2973101151629884,28.875,256.94508009189826,28.95000076293945,0.007879394930739414
4398,2017-03-10,29.40500068664551,29.48500061035156,29.149999618530273,29.190000534057614,512982.0,0.007365541235158313,-1.2711778930081354,0.6417896001412283,81.24994039546891,77.61392661883991,-0.7976032526241816,-1.2572082196650491,-1.6662119918745368,-3.1389202458386087,28.2296649275896,0.3350009918212855,0.5713782260605313,1.0955004692077672,-0.0830445065874379,2.2740454450029723,0.5062279813101647,1.6847729571053698,-0.8148625602722177,93.22034720201785,23.15993216801425,0.5892724878976018,3,-0.6424999237060582,-1.0975008010864293,-1.937500000000007,-3.41250038146973,-0.495000839233402,4,0.005951342729946463,1.5194821923101693,29.190000534057614,3.521793936177053,28.90500068664551,2.2973101151629884,28.875,0.005951342729946463
4399,2017-03-13,29.334999084472656,29.47500038146973,29.23500061035156,29.399999618530273,392931.0,-0.002380601956749717,1.232534620263825,-0.30232785081881863,80.44546882907926,78.9547160566624,-0.6028802247341538,-1.10152285801189,-1.555134820221575,-3.042912520659751,29.788594116441807,0.23999977111817117,0.6006194823399476,0.9352489471435561,-0.2681433353858793,2.1386412296729915,0.3335528058788384,1.5369450884082738,-0.6049995422363281,81.70712418239877,11.825232845174568,0.6016961412647179,3,-0.5649986267089844,-1.0274991989135742,-1.774998664855957,-3.342498779296875,-0.5599994659423828,0,0.01312426251567933,-1.2711778930081354,29.40500068664551,1.5194821923101693,29.190000534057614,3.521793936177053,28.90500068664551,0.01312426251567933
4400,2017-03-14,29.09499931335449,29.30500030517578,28.8799991607666,29.270000457763672,506095.0,-0.008181345785185368,2.469385213038435,2.6923031779102047,69.76186345772535,79.19603283200466,-0.24259886897336358,-0.7628046748440305,-1.2735835399923694,-2.780912285842131,31.422184335850105,0.4549999237060547,0.6154386159974017,0.6077491760253864,-0.5251533652313185,1.7406517172820912,0.04129790539703393,1.1742004466537388,-0.24419960021972287,52.43884851924542,-14.559400658613747,0.5664512706283524,3,-0.26749897003173473,-0.7874994277954066,-1.5512490272521937,-3.1024990081787074,-0.44999885559081676,1,0.025262094095125143,1.232534620263825,29.334999084472656,-1.2711778930081354,29.40500068664551,1.5194821923101693,29.190000534057614,0.025262094095125143
4401,2017-03-15,29.05500030517578,29.15500068664551,28.895000457763672,29.0,332562.0,-0.0013747726111940084,1.039208939817764,-0.3142854028838859,67.15326434709803,78.7562751038299,-0.08538073834915139,-0.6452308990637832,-1.1977663347919787,-2.7270653026955145,32.89819359300986,0.2600002288818395,0.6398575283665977,0.4975001335144036,-0.5901457331284732,1.5851460001572804,-0.04632279980703302,1.0413230668358402,0.4300003051757777,43.0463977687844,-20.173052123719103,0.543822933321438,3,-0.15999984741210938,-0.7475004196166992,-1.4837498664855993,-3.0625,0.2350006103515625,2,0.00998103614292667,2.469385213038435,29.09499931335449,1.232534620263825,29.334999084472656,-1.2711778930081354,29.40500068664551,0.00998103614292667
4402,2017-03-16,29.489999771118164,29.4950008392334,29.209999084472656,29.34000015258789,427070.0,0.014971587037460488,2.5624828638525634,2.727250658898599,77.39870316627862,78.48093602281021,-0.40459227658631747,-0.9825392901417267,-1.5990526345176548,-3.144429010081886,34.605365558537684,0.4400005340576172,0.6910558853417506,0.8384996414184585,-0.2291297556843439,1.9061290385212608,0.3046849428670555,1.3723143399698614,-0.5949993133544922,99.18682041198618,34.54031240525974,0.5338146985514016,3,-0.5899991989135742,-1.0999994277954102,-1.9374995231628418,-3.497499465942383,-0.2350006103515625,3,-0.013394386599844266,1.039208939817764,29.05500030517578,2.469385213038435,29.09499931335449,1.232534620263825,29.334999084472656,-0.013394386599844266
4403,2017-03-17,29.815000534057614,29.815000534057614,29.375,29.45499992370605,828075.0,0.011020710934618094,1.4444432670707217,2.400010172551912,82.30766973553897,78.16841545360423,-0.6699259670374893,-1.1972284914640383,-1.88973717911146,-3.4466115200515937,36.56452807573317,0.44000053405761363,0.7554450834583832,1.0545003890991183,-0.021265736085592124,2.1302665142838286,0.5166173265067613,1.5923834516914752,-0.9200000762939418,100.0,30.616085431436957,0.5378830625923556,3,-0.5749998092651332,-1.2650003433227504,-2.2750005722045863,-3.8225002288818324,-0.43000030517577414,4,-0.029012233963573997,2.5624828638525634,29.489999771118164,1.039208939817764,29.05500030517578,2.469385213038435,29.09499931335449,-0.029012233963573997
4404,2017-03-20,29.709999084472656,29.8799991607666,29.59000015258789,29.809999465942386,377178.0,-0.003521765812649069,1.4166607061965049,-0.2777783664646392,78.87843750178264,78.06542739941106,-0.4981693748020284,-1.0221642095670802,-1.748836629026492,-3.3198892633036294,37.305751297359144,0.28999900817871094,0.7949272498952062,0.8717490196228042,-0.24379316460019496,1.9872912038458033,0.3139779275113028,1.4295201117343055,-0.7781986236572251,82.99999237060547,9.25304087130607,0.5577710921114998,3,-0.4374990463256836,-1.1274995803833008,-2.13124942779541,-3.717498779296875,-0.7399997711181676,0,-0.02692693576953531,1.4444432670707217,29.815000534057614,2.5624828638525634,29.489999771118164,1.039208939817764,29.05500030517578,-0.02692693576953531
4405,2017-03-21,29.440000534057614,29.79999923706055,29.3799991607666,29.79999923706055,354453.0,-0.009087800697918924,1.3333421636828653,3.599973297220947,70.80418682663479,76.85894445697204,-0.15600247658833766,-0.6819885643002905,-1.4382439026658744,-3.0276033489534235,37.45033252197177,0.42000007629394887,0.7568345668127634,0.5350004196166971,-0.5552819338255013,1.6252827730588955,-0.010140757104402098,1.0801415963377963,-0.4513081512451116,55.33002983987896,-19.745012868647365,0.5451411767210984,3,-0.1350011825561488,-0.8575010299682582,-1.8637509346008265,-3.4475002288818324,-0.6300010681152273,1,-0.0225883459057018,1.4166607061965049,29.709999084472656,1.4444432670707217,29.815000534057614,2.5624828638525634,29.489999771118164,-0.0225883459057018
4406,2017-03-22,29.45499992370605,29.5049991607666,29.06999969482422,29.239999771118164,364465.0,0.0005094901282725051,1.7619134120496518,-0.5972247977408217,68.43099262083885,75.1589474311606,-0.0947431616193235,-0.6358661953897276,-1.415989984907533,-3.0152915781357486,37.20985255493626,0.4349994659423828,0.7130129430631911,0.490499782562253,-0.582468843798555,1.563468408923061,-0.04598453061814922,1.0269840957426553,-0.4128291342163024,47.5309237931298,-23.383700854450183,0.5364843131804032,3,-0.07500076293944957,-0.8400001525878871,-1.8837499618530238,-3.46249961853027,-0.30999946594237926,2,-0.027499557563755883,1.3333421636828653,29.440000534057614,1.4166607061965049,29.709999084472656,1.4444432670707217,29.815000534057614,-0.027499557563755883
4407,2017-03-23,29.84499931335449,29.84499931335449,29.43000030517578,29.57500076293945,323168.0,0.01324051572427809,2.0740832314897624,1.2558063199730518,66.99601718573425,73.57517818563453,-0.4269594292014638,-0.9571973507527751,-1.76117945154191,-3.3707244015065676,37.001850648499236,0.4149990081787074,0.7100879447898407,0.8057492256164522,-0.29491188622226616,1.9064103374551706,0.25541866969709304,1.3560797815358114,-0.7749996185302699,95.67902833474182,23.69930970821443,0.5503305559193599,3,-0.4650001525878871,-1.147500038146969,-2.2849993705749476,-3.7899990081787074,-0.4200000762939382,3,-0.018596026490066087,1.7619134120496518,29.45499992370605,1.3333421636828653,29.440000534057614,1.4166607061965049,29.709999084472656,-0.018596026490066087
4408,2017-03-24,29.90500068664551,29.940000534057614,29.559999465942386,29.875,284784.0,0.002010433059858485,6.59999237063497,0.11111425079651209,68.68882772438957,72.26888472955788,-0.4565926931056268,-0.9310439018226226,-1.7811974058921969,-3.397295595301909,37.48868520671742,0.38000106811522727,0.7062342845696463,0.7807505607605023,-0.3111778471889366,1.8726789687099412,0.23478635678578286,1.3267147647352218,-0.8350009918212926,95.97703291379092,22.391435892170122,0.5459642039747199,3,-0.495000839233402,-1.164999961853031,-2.3450007438659703,-3.8100004196167063,-0.46500015258789773,4,-0.021735546261638317,2.0740832314897624,29.84499931335449,1.7619134120496518,29.45499992370605,1.3333421636828653,29.440000534057614,-0.021735546261638317
4409,2017-03-27,30.045000076293945,30.084999084472656,29.71999931335449,29.75,444820.0,0.004681470872226257,-1.0563283420103697,9.833110814418061,72.32823857866167,72.55403752077304,-0.5423175440187613,-0.9703652297605103,-1.883275489254288,-3.4953664522547427,38.48116290334724,0.3649997711181676,0.6713878324421536,0.8252499580383308,-0.23605226788035338,1.886552183957015,0.2945988450789869,1.3559010709976747,-0.9054003143310538,96.05920864715345,20.014963865854966,0.5306511129593428,3,-0.5550003051757812,-1.1150007247924805,-2.478750228881836,-3.8524999618530273,-0.46000099182128906,0,-0.02196704429143459,6.59999237063497,29.90500068664551,2.0740832314897624,29.84499931335449,1.7619134120496518,29.45499992370605,-0.02196704429143459
4410,2017-03-28,30.34499931335449,30.34499931335449,29.864999771118164,30.165000915527344,364916.0,0.009984997047719935,4.333375719235954,0.610163902628249,74.91347631191282,73.41628329464135,-0.7223168412534733,-1.1580440486668202,-2.1380229671269397,-3.752783877111156,39.65707915575055,0.4799995422363246,0.6482971661037276,1.0162492752075174,-0.03669563660217179,2.0691941870172066,0.4897768193026728,1.542721731112362,-1.1108596191406193,100.0,20.990945881586782,0.5264724559048447,3,-0.6374998092651332,-1.1999998092651332,-2.6899995803832972,-3.8624992370605433,-0.6499996185302699,1,-0.04531224356940022,-1.0563283420103697,30.045000076293945,6.59999237063497,29.90500068664551,2.0740832314897624,29.84499931335449,-0.04531224356940022
4411,2017-03-29,30.395000457763672,30.51000022888184,30.2549991607666,30.3799991607666,444009.0,0.001647755661249306,1.0816342418509468,0.08334128069004414,72.69302470931797,72.89343013275683,-0.6283246737607335,-1.0952623167293503,-2.1419031146140526,-3.7627534204029445,40.76764819782363,0.2550010681152379,0.6352843095211682,0.9590003967285163,-0.06794485923500915,1.9859456526920418,0.4455277687467536,1.472473024710279,-1.027557609252927,89.35187229240333,10.135418000635354,0.5134726279817634,3,-0.6050004959106445,-1.1450004577636719,-2.616250514984131,-3.7274999618530273,-0.4899997711181605,2,-0.05214676650601713,4.333375719235954,30.34499931335449,-1.0563283420103697,30.045000076293945,6.59999237063497,29.90500068664551,-0.05214676650601713
4412,2017-03-30,30.440000534057614,30.45499992370605,30.11000061035156,30.3700008392334,321171.0,0.0014805091500647016,5.900091554131871,4.666242848060793,70.82494151310645,71.61757144137543,-0.5860220641039682,-1.0391741742775658,-2.1443052125392015,-3.76896988485694,41.40311315108535,0.3449993133544922,0.6711967307155717,0.9060004234313936,-0.11085007197427998,1.9228509188370673,0.39757517572855505,1.4144256711342322,-0.9125996522949151,92.6316169886395,14.559219799901413,0.5084252477028376,3,-0.6500005722045863,-1.1900005340576136,-2.6512503623962367,-3.6850004196166957,-0.4850006103515625,3,-0.042542708724496836,1.0816342418509468,30.395000457763672,4.333375719235954,30.34499931335449,-1.0563283420103697,30.045000076293945,-0.042542708724496836
4413,2017-03-31,30.489999771118164,30.5,30.170000076293945,30.43000030517578,380154.0,0.0016425504659438595,7.250005960470162,0.8571389645777002,73.4280224920282,71.01196977362494,-0.5925124251342524,-1.0230962419929313,-2.1537933886900404,-3.7750302154597506,40.42244411513989,0.3299999237060547,0.7271135189203299,0.8807497024536133,-0.18653531284115843,1.948034717748385,0.3471071948062274,1.4143922101009991,-0.8250349807587867,97.46829941958681,19.03545347339808,0.5336425076473863,3,-0.6999998092651367,-1.239999771118164,-2.6662497520446777,-3.6549997329711914,-0.7049999237060547,4,-0.034929502855111316,5.900091554131871,30.440000534057614,1.0816342418509468,30.395000457763672,4.333375719235954,30.34499931335449,-0.034929502855111316
4414,2017-04-03,30.3799991607666,30.59000015258789,30.274999618530273,30.59000015258789,382949.0,-0.003607760287875128,1.9999909174303594,-3.500047684140255,77.51606747850875,71.75773429049983,-0.42183845273810405,-0.8437291860605391,-1.998405458806566,-3.616813488225649,40.410138094614624,0.3150005340576172,0.7181570548876408,0.6992491722106919,-0.3736624529705779,1.7721607973919618,0.16279335962005703,1.2357049848013268,-0.5967294090140811,71.03436119639368,-10.245100222215655,0.5364558125906358,4,-0.5499992370605469,-1.0899991989135742,-2.5512490272521973,-3.404998779296875,0.75,0,-0.03094136447254825,7.250005960470162,30.489999771118164,5.900091554131871,30.440000534057614,1.0816342418509468,30.395000457763672,-0.03094136447254825
4415,2017-04-04,30.32999992370605,30.559999465942386,30.270000457763672,30.5,234582.0,-0.00164579455041991,-1.0000000000000244,0.8095203494972967,77.18550089267184,72.7304574318146,-0.25961790580450383,-0.7158373327900911,-1.9055654658386665,-3.507222361577657,40.27160649414326,0.2899990081787145,0.6607339794526261,0.5764999389648402,-0.4631713789063099,1.6161712568359903,0.056664280029266934,1.0963355979004135,-0.4176533078198723,45.83323399216363,-38.61842627066642,0.5198356589355749,4,-0.3199996948242152,-1.014999389648434,-2.4849996566772425,-3.3549995422363246,0.7450008392333984,1,-0.024563166538325576,1.9999909174303594,30.3799991607666,7.250005960470162,30.489999771118164,5.900091554131871,30.440000534057614,-0.024563166538325576
4416,2017-04-05,30.21500015258789,30.420000076293945,30.18000030517578,30.395000457763672,450620.0,-0.0037916179164997343,1.0869586850878212,1.058824849375602,67.9012473591458,72.83103856219367,-0.028468643197388843,-0.5245580092096169,-1.7499510581174924,-3.3347701462318184,40.22564525779484,0.23999977111816406,0.616858088484566,0.39600019454956126,-0.5818147217154106,1.3738151108145331,-0.09290726358292645,0.884907652682049,-0.1942289708294389,21.874925494123552,-58.204851476584615,0.4889074581324868,4,-0.1400003433227539,-0.8924999237060547,-2.3287501335144043,-3.2124996185302734,1.254999160766598,2,-0.017210010098879125,-1.0000000000000244,30.32999992370605,1.9999909174303594,30.3799991607666,7.250005960470162,30.489999771118164,-0.017210010098879125
4417,2017-04-06,29.420000076293945,29.46500015258789,28.34000015258789,29.38500022888184,1418069.0,-0.026311437110016156,17.0,-0.19444326707072157,42.08415577426164,69.87496390106834,0.7821576309371068,0.304150496576284,-0.9303128608758051,-2.489151513108787,39.103676122504694,1.875,0.5973357483088471,-0.4104998588562019,-1.362229054144148,0.5412293364317442,-0.8863644565001749,0.06536473878777116,1.1700000762939453,47.99999660915798,-28.338912758783344,0.47586459764397226,4,0.04500007629394531,-0.039999961853027344,-1.5274996757507324,-2.2199993133544957,1.8349990844726562,3,0.01648540479584737,1.0869586850878212,30.21500015258789,-1.0000000000000244,30.32999992370605,1.9999909174303594,30.3799991607666,0.01648540479584737
4418,2017-04-07,29.57999992370605,29.729999542236328,29.29999923706055,29.315000534057614,677432.0,0.005438472025736996,-1.9152367036065974,7.571444141690142,47.450994178466615,67.11082563437999,0.638336115079337,0.16646828504872602,-1.060405972635042,-2.599004563590068,37.3598951172489,0.4300003051757777,0.5964091912606868,-0.2592499732971234,-1.1976320747028204,0.6791321281085736,-0.7284410239999737,0.20994107740572687,0.9650002288818378,55.11110093858491,-19.5431335602874,0.469191050702849,4,-0.11499977111816051,-0.1324996948242152,-1.6137504577636683,-2.279999732971188,1.1200008392333984,4,0.012677484819716645,17.0,29.420000076293945,1.0869586850878212,30.21500015258789,-1.0000000000000244,30.32999992370605,0.012677484819716645
4419,2017-04-10,29.71999931335449,29.78499984741211,29.45000076293945,29.614999771118164,391241.0,0.004732907032100497,1.8510486332056661,0.3962256002763728,55.7851031230099,64.98545083561301,0.4999637215473882,0.05986008823949973,-1.1643866318011504,-2.6847397276554155,35.484591589766104,0.3349990844726598,0.5785156344889657,-0.13850059509277557,-1.04870070728143,0.7716995170958789,-0.5936006511871028,0.3165994610015517,0.7809008392334,62.1621435855929,-14.319462553921795,0.4551000560943271,4,-0.254999160766598,-0.2724990844726527,-1.2512497901916468,-1.9599990844726527,1.3649997711181676,0,0.0021870974279738498,-1.9152367036065974,29.57999992370605,17.0,29.420000076293945,1.0869586850878212,30.21500015258789,0.0021870974279738498
4420,2017-04-11,29.82999992370605,30.05500030517578,29.60000038146973,29.67499923706055,711981.0,0.0037012319277589523,-1.9836217301306847,1.4762034514077933,57.455270198940674,63.29236700112664,0.3455681717032313,0.008165872315640144,-1.2339298595821369,-2.7392057407618644,34.6696074729054,0.45499992370605113,0.5530520550343212,-0.06525001525879404,-0.9020450232501531,0.771544992732565,-0.48364751925447536,0.3531474887368873,0.627682228881838,71.63460700822252,-8.157565014622335,0.41839750399568015,4,-0.3649997711181605,-0.3649997711181605,-1.350000381469723,-2.069999694824215,1.9150009155273473,1,0.043580262835583694,1.8510486332056661,29.71999931335449,-1.9152367036065974,29.57999992370605,17.0,29.420000076293945,0.043580262835583694
4421,2017-04-12,29.34499931335449,30.065000534057614,29.28000068664551,29.8700008392334,801979.0,-0.01625882036848847,-1.3969505660904855,-3.387091613856082,40.42145817865057,59.914202186187104,0.7442261435981408,0.5438920699472796,-0.7184315349961103,-2.204439751609531,34.00094545147665,0.7849998474121023,0.4902800479338225,-0.5647505760192892,-1.3486174133021471,0.21911626126356865,-0.9566839946607182,-0.1728171573778603,1.0703291992334023,58.26080803010174,-18.71535877489552,0.3919334186414285,4,0.12000083923340199,0.12000083923340199,-0.8649997711181605,-1.5799999237060511,2.3800010681152415,2,0.05895387596065338,-1.9836217301306847,29.82999992370605,1.8510486332056661,29.71999931335449,-1.9152367036065974,29.57999992370605,0.05895387596065338
4422,2017-04-13,29.09499931335449,29.434999465942386,28.95499992370605,29.38500022888184,573935.0,-0.008519339098645995,1.4615399663523527,0.5523810907822748,35.53568582144743,55.70394255612258,0.8754351317451956,0.8040040343904344,-0.4365026922549937,-1.9023496183882536,32.90609841494765,0.47999954223633523,0.376185865744219,-0.7950005531311071,-1.6408512752574254,0.05085016899521122,-1.217925914194268,-0.37207519206794615,1.2788226320334033,12.612550690769126,-59.400625103516106,0.4229253610631598,4,0.370000839233402,0.370000839233402,-0.6149997711181605,-1.2949991226196254,2.845001220703125,3,0.08162914782781527,-1.3969505660904855,29.34499931335449,-1.9836217301306847,29.82999992370605,1.8510486332056661,29.71999931335449,0.08162914782781527
4423,2017-04-18,28.95000076293945,29.29999923706055,28.93000030517578,29.23500061035156,550080.0,-0.004983624465957126,-1.276911158843693,0.9827549919759828,30.481284513340142,50.47785555999273,0.8705607805768274,0.9284799372765384,-0.262858535990933,-1.7034995185397044,31.30774366006943,0.3699989318847692,0.260203843619081,-0.8967491149902393,-1.841431021262217,0.04793279128173822,-1.36909006812623,-0.4244081618542488,1.3831447465924427,1.7621545136931087,-64.43301051663742,0.47234095313598934,4,0.49999904632568715,0.514999389648441,-0.47000122070312145,-1.1500005722045863,3.064998626708995,1,0.07961997710127577,1.4615399663523527,29.09499931335449,-1.3969505660904855,29.34499931335449,-1.9836217301306847,29.82999992370605,0.07961997710127577
4424,2017-04-19,28.90999984741211,29.07500076293945,28.774999618530273,29.0049991607666,457837.0,-0.0013817241614220155,1.5531738752851316,0.33333110251502457,21.807476956306388,44.32474178928546,0.760040028092039,0.9544068521942677,-0.17683893554048424,-1.6091733006984548,29.619476226882814,0.30000114440917613,0.1400879072242276,-0.8967500686645522,-1.9294586631538806,0.1359585258247762,-1.4131043659092164,-0.380395771419888,1.383282754980904,10.465126594631068,-49.32844439245368,0.516354297244664,4,0.4700002670288086,0.5550003051757812,-0.3749995231628418,-1.0674991607666051,3.2950019836425852,2,0.06191632393549029,-1.276911158843693,28.95000076293945,1.4615399663523527,29.09499931335449,-1.3969505660904855,29.34499931335449,0.06191632393549029
4425,2017-04-20,28.774999618530273,29.03000068664551,28.76000022888184,28.854999542236328,362924.0,-0.004669672417653814,-3.9091571153615905,0.8421105467103017,19.201495129732308,38.91365820823952,0.7278031509322567,1.0930749651522547,0.005816714042911286,-1.4147322573905328,28.6021125777896,0.2700004577636719,-0.0064680940505077444,-0.9985002517700181,-2.1199378349659597,0.12293733142592345,-1.5592190433679889,-0.43778146017204733,1.479217334866636,1.1493782483379296,-52.63718649537825,0.5607187915979712,4,0.42750072479248047,0.6900005340576172,-0.23624944686889648,-0.7474994659423828,3.4450016021728516,3,0.08027800161828003,1.5531738752851316,28.90999984741211,-1.276911158843693,28.95000076293945,1.4615399663523527,29.09499931335449,0.08027800161828003
4426,2017-04-21,28.645000457763672,28.85000038146973,28.645000457763672,28.770000457763672,450828.0,-0.004517781494005169,-2.279998779296932,1.5625014901175405,16.94288699004737,36.12018389888238,0.6835612852522175,1.2219284934850592,0.17601208748999397,-1.2277600099617345,28.59667562892779,0.20499992370605824,-0.16957348589348697,-1.0879994392395034,-2.3117098842768655,0.13571100579785877,-1.6998546617581844,-0.4761442167208223,1.5709321596170582,0.0,-46.854036687172886,0.6118552225186817,4,0.7100000381469727,0.8199996948242188,-0.0775003433227539,-0.5625,3.4949989318847727,4,0.10822134166276576,-3.9091571153615905,28.774999618530273,1.5531738752851316,28.90999984741211,-1.276911158843693,28.95000076293945,0.10822134166276576
4427,2017-04-24,29.290000915527344,29.375,28.899999618530273,29.09499931335449,541527.0,0.022517034297650174,1.6027434483839782,-1.560012817382841,31.87312614491354,34.389309672932036,0.02031783180421698,0.5620327706314256,-0.4246593397789695,-1.8084245660541214,27.62451373873534,0.7299995422363281,-0.32608914591363813,-0.41524906158447195,-1.6533522390203927,0.8228541158514489,-1.0343006503024341,0.20380252713349023,0.888413052557528,88.35628249679931,45.92571963434531,0.6190515887179605,4,0.06499958038330078,0.17499923706054688,-0.6887507438659668,-1.1175003051757848,2.4949989318847656,0,0.08313415465451679,-2.279998779296932,28.645000457763672,-3.9091571153615905,28.774999618530273,1.5531738752851316,28.90999984741211,0.08313415465451679
4428,2017-04-25,29.2549991607666,29.459999084472656,29.23500061035156,29.35000038146973,381124.0,-0.001195006953454425,-2.3333521715786163,-0.4871817443782677,32.61205892202686,31.814526983933924,0.0048836210852307715,0.5753391585600554,-0.34514369598142025,-1.70911631776341,26.393321929105017,0.2249984741210973,-0.4527009619930098,-0.4177507400512681,-1.6678431890846213,0.832341708982085,-1.0427969645679447,0.20729548446540846,0.8866465310083314,74.84659274410593,34.545681623441894,0.6250462245166765,4,0.10000133514404297,0.21000099182128906,-0.6099987030029297,-1.077498435974121,2.545000076293949,1,0.09177923262058485,1.6027434483839782,29.290000915527344,-2.279998779296932,28.645000457763672,-3.9091571153615905,28.774999618530273,0.09177923262058485
4429,2017-04-26,29.38500022888184,29.459999084472656,29.149999618530273,29.29999923706055,379805.0,0.0044437214781938295,1.6383078883505793,-0.894735785415964,35.74662143501564,29.402454899053364,-0.19850981640097487,0.414614849451052,-0.42513989095905913,-1.7724440698603416,24.92937168419967,0.3099994659423828,-0.4532578342255569,-0.2547496795654247,-1.4982949140502093,0.9887955549193599,-0.876522296807817,0.3670229376769676,0.7206125521093512,90.7976709244693,49.081684297230325,0.6217726172423916,4,-0.02999973297119496,0.07999992370605113,-0.4899997711181676,-1.0474996566772532,1.1299991607666016,2,0.08950141705908998,-2.3333521715786163,29.2549991607666,1.6027434483839782,29.290000915527344,-2.279998779296932,28.645000457763672,0.08950141705908998
4430,2017-04-27,28.96999931335449,29.46500015258789,28.92499923706055,29.399999618530273,450710.0,-0.01412288284141161,-1.076924769834589,-5.058768091551708,32.780088460789614,28.553413819291034,0.09126892677431542,0.7603036537875489,0.04203860264459891,-1.2925061677203793,23.156418750828067,0.5400009155273402,-0.4947864706329135,-0.6010005950927777,-1.8323524794695665,0.6303512892840111,-1.2166765372811739,0.014675347095618463,1.1003012150686367,39.634021529786786,-4.4020464315948615,0.6156759421883952,4,0.08500099182129262,0.495000839233402,-0.04249954223632457,-0.5225000381469691,1.5450000762939524,3,0.1116673315283423,1.6383078883505793,29.38500022888184,-2.3333521715786163,29.2549991607666,1.6027434483839782,29.290000915527344,0.1116673315283423
4431,2017-04-28,28.809999465942386,28.9950008392334,28.545000076293945,28.97500038146973,633225.0,-0.005522949644612085,3.3902121324899177,0.38372278703358387,39.76510195983055,29.023348945778046,0.18707071359644445,0.8384590428035885,0.2436000287827902,-1.0706347107338026,21.28626952273864,0.4500007629394531,-0.5823177423585619,-0.6817503929138162,-1.893674813956384,0.5301740281287515,-1.2877126034351,-0.07578818239253238,1.225695054964035,28.804279094839142,-14.121881808338866,0.605962210521284,4,0.1950006484985316,0.6550006866455043,0.1337499618530238,-0.36250019073486683,1.590000152587887,4,0.11836174307437441,-1.076924769834589,28.96999931335449,1.6383078883505793,29.38500022888184,-2.3333521715786163,29.2549991607666,0.11836174307437441
4432,2017-05-02,29.145000457763672,29.145000457763672,28.88500022888184,28.98500061035156,584479.0,0.011627941618579607,2.2500059604701175,-0.9696906644472403,43.10619896489461,30.426117218172987,-0.156555177329885,0.42316116257834224,-0.043800248929251495,-1.3497303678855417,19.67940279700472,0.3350009918212855,-0.6844569235395035,-0.28199939727783274,-1.4165123561029453,0.8525135615472799,-0.849255876690389,0.28525708213472356,0.8567801757763789,65.21742736008459,22.848080150650198,0.5672564794125562,5,-0.1400003433227539,0.31999969482421875,-0.14750099182128906,-0.6975011825561523,1.125,1,0.10276201354757442,3.3902121324899177,28.809999465942386,-1.076924769834589,28.96999931335449,1.6383078883505793,29.38500022888184,0.10276201354757442
4433,2017-05-03,29.42499923706055,29.42499923706055,29.084999084472656,29.170000076293945,372018.0,0.009607094695457175,1.6666766397641894,1.5937462747061357,45.523524614030194,33.06123362458674,-0.4046421134456395,0.062488073432131586,-0.2727692159589701,-1.5782544526096878,17.71037348213792,0.3400001525878942,-0.694725577130761,0.05124940872192596,-0.9672264628152512,1.069725280259103,-0.4579885270466626,0.5604873444905145,0.5435457868604558,95.65207475976777,53.48190523323306,0.5092379357685888,5,-0.41999912261963246,0.0400009155273402,-0.3862500190734899,-0.9774999618530309,0.6400012969970632,2,0.08020393106345969,2.2500059604701175,29.145000457763672,3.3902121324899177,28.809999465942386,-1.076924769834589,28.96999931335449,0.08020393106345969
4434,2017-05-04,29.440000534057614,29.79999923706055,28.51499938964844,29.71999931335449,968411.0,0.0005098146945121673,4.84092662753681,-1.0980380423806628,43.906268253896336,35.80620841616052,-0.3761083861736303,-0.027980933027844657,-0.2522779938513686,-1.5442848310859922,15.818786691115221,1.2849998474121094,-0.6667212026004421,0.11325063705443839,-0.7899383092413785,1.0164395833502553,-0.33834383609347185,0.5648451102023486,0.4959735924367301,71.98453340458005,32.155855719318495,0.4515944731479085,5,-0.2825012207031179,0.02499961853027699,-0.3650002479553187,-0.9625005722045863,0.5900001525878977,3,0.08016299796845372,1.6666766397641894,29.42499923706055,2.2500059604701175,29.145000457763672,3.3902121324899177,28.809999465942386,0.08016299796845372
4435,2017-05-05,29.584999084472656,29.584999084472656,28.96500015258789,29.399999618530273,568293.0,0.004925222411164665,5.702710504881796,-0.6607152588555858,54.195796500751996,39.94542058401659,-0.4404426632098648,-0.2441737288766923,-0.35775541753165285,-1.637614917568385,13.8431245887787,0.6199989318847656,-0.6036601219318598,0.2954992294311509,-0.48683795855493983,1.0778364174172417,-0.09566936456189268,0.6866678234241945,0.31905556254355716,83.26846862893503,43.880564979976576,0.3911685939930451,5,-0.4274997711181605,-0.11999893188476562,-0.3749995231628418,-0.9774999618530273,-0.0999984741210973,4,0.031434860028908496,4.84092662753681,29.440000534057614,1.6666766397641894,29.42499923706055,2.2500059604701175,29.145000457763672,0.031434860028908496
4436,2017-05-08,29.69499969482422,29.71999931335449,29.420000076293945,29.709999084472656,432208.0,0.003718121134210106,16.142888283382025,-0.08107801593929459,61.02940609299023,43.185007244914004,-0.4311808803653072,-0.4164821808425003,-0.4312999068824013,-1.7011697207516576,11.990575085593498,0.2999992370605433,-0.5084016757911094,0.431499862670897,-0.24930520334789819,1.1123049286896922,0.09109732966150119,0.7719023956802928,0.17777386230342884,91.82882842766148,47.02765162680595,0.3404025330093976,5,-0.537500381469723,-0.22999954223632812,-0.2687501907348633,-0.9575004577636719,-0.16499900817870738,0,0.02761406645062703,5.702710504881796,29.584999084472656,4.84092662753681,29.440000534057614,1.6666766397641894,29.42499923706055,0.02761406645062703
4437,2017-05-09,29.90500068664551,30.10000038146973,29.59499931335449,29.75,620513.0,0.007071931098820539,-1.1720379827313905,-10.333799593082638,67.14538624588667,47.022043614231755,-0.6087908028243163,-0.6200767926858397,-0.6043931568567551,-1.8627129130455025,11.510579932740836,0.5050010681152415,-0.37841441097905104,0.6172508239746115,-0.11929496127478956,1.3537966092240126,0.2489779313499092,0.9855237165993138,-1.5650005340576207,87.6971878358165,35.90476629380273,0.3682728926247006,5,-0.5975008010864258,-0.44000053405762074,-0.3850007057189977,-1.0850009918212926,-0.44000053405762074,1,0.01655237988694691,16.142888283382025,29.69499969482422,5.702710504881796,29.584999084472656,4.84092662753681,29.440000534057614,0.01655237988694691
4438,2017-05-10,29.95499992370605,30.0,29.739999771118164,29.93000030517578,469151.0,0.0016719356600070068,3.521752110526927,0.16128714698822172,68.6940719414052,50.682871448275044,-0.6135768930353365,-0.6751571588419374,-0.6114681855658688,-1.8645094970421354,11.528050561975952,0.26000022888183594,-0.21556740804127728,0.6485000610351541,-0.13684663963142896,1.4338467617017372,0.2558267107018608,1.0411734113684474,-1.5797997665405248,90.85171185936848,32.43411424748673,0.3926733503332921,5,-0.6475000381469656,-0.4899997711181605,-0.43499994277953746,-1.1350002288818324,-0.9400005340576101,2,0.010515791515937734,-1.1720379827313905,29.90500068664551,16.142888283382025,29.69499969482422,5.702710504881796,29.584999084472656,0.010515791515937734
4439,2017-05-11,29.78499984741211,30.07500076293945,29.61000061035156,30.01000022888184,500240.0,-0.005675181997226608,1.6197084723543558,-9.000152590220388,67.8445034396258,54.57891755703462,-0.4256293864625782,-0.5270603818797923,-0.3973776678303125,-1.6510372621011697,11.73605533366613,0.4650001525878906,-0.13335044850039068,0.47524995803832937,-0.3178019785880828,1.2683018946647415,0.07872398972512329,0.8717759263515354,-1.3753036857604997,72.24665457839178,6.3129923003360915,0.39652596831320636,5,-0.4774999618530238,-0.31999969482421875,-0.2649998664855957,-0.9650001525878906,-0.9099998474121094,3,0.009400728154438154,3.521752110526927,29.95499992370605,-1.1720379827313905,29.90500068664551,16.142888283382025,29.69499969482422,0.009400728154438154
4440,2017-05-12,31.1299991607666,31.34499931335449,29.809999465942386,29.92499923706055,2621896.0,0.04515693537837473,-1.1393734058347618,-5.35554613656583,80.71688890754065,59.12911610678019,-1.600299712189834,-1.8653087351387114,-1.682715640588853,-2.9469365371781286,12.732671456220029,1.5599994659423793,-0.013434749791777278,1.7552493095397956,0.636455651093506,2.8740429679860853,1.1958524803166526,2.3146461387629387,-2.686496914718628,88.83115647795319,13.955981092644606,0.5593968292231446,5,-1.1999998092651367,-1.2874994277954102,-1.5699992179870605,-2.2699995040893555,-2.179998397827152,4,-0.035335640982201766,1.6197084723543558,29.78499984741211,3.521752110526927,29.95499992370605,-1.1720379827313905,29.90500068664551,-0.035335640982201766
4441,2017-05-15,31.07500076293945,31.190000534057614,30.88500022888184,31.190000534057614,587953.0,-0.001766733032761092,4.304363690643898,-0.09543550074631973,75.83211145313939,62.76532860547405,-1.3300967975051634,-1.7645257462088786,-1.5702050945318753,-2.843856989123733,13.23771617197796,0.30500030517577414,0.09363771479068106,1.6137508392333935,0.26149002229708884,2.966011656169698,0.9376204307652394,2.2898812477015476,-2.5154386341992137,84.57151140485492,10.930616845101113,0.6761304084681525,5,-1.1450014114379847,-1.2325010299682582,-1.412500381469723,-2.2150011062622035,-2.29000091552734,0,-0.051166536236554205,-1.1393734058347618,31.1299991607666,1.6197084723543558,29.78499984741211,3.521752110526927,29.95499992370605,-0.051166536236554205
4442,2017-05-16,31.46999931335449,31.48500061035156,31.06999969482422,31.10000038146973,646248.0,0.012711135662661688,1.0749966621526446,-3.2173884198828433,79.03015661762718,66.48828771698483,-1.5205090514339403,-2.0790671291955043,-1.9093305102363587,-3.1881490378188992,13.399839036652821,0.4150009155273402,0.2723297404820073,1.889999389648434,0.28050142237116304,3.499497356925705,1.0852504060097985,2.6947483732870694,-2.7990196972296815,99.19993082682291,24.64943141229513,0.8047489836386358,5,-1.4699993133544886,-1.557498931884762,-1.7712492942810023,-2.6099996566772425,-2.709999084472649,1,-0.06164596978194803,4.304363690643898,31.07500076293945,-1.1393734058347618,31.1299991607666,1.6197084723543558,29.78499984741211,-0.06164596978194803
4443,2017-05-17,31.2549991607666,31.54999923706055,31.170000076293945,31.32500076293945,526290.0,-0.006831908397807007,-2.1666626930199215,-0.18919406555111629,73.9743593505621,69.82918672772547,-1.138332342999636,-1.77345410908449,-1.6560837450827677,-2.922379440780439,13.562241275172864,0.3799991607666051,0.43506919434549474,1.5597493171691887,-0.1842853413208303,3.303783975659208,0.6877319879241774,2.4317666464142,-2.4151782849881904,84.79379973611701,11.790421624731394,0.8720173292450103,5,-0.9974994659423828,-1.2224998474121058,-1.8324990272521973,-2.3949995040893555,-2.6499996185302734,2,-0.057270806470717806,1.0749966621526446,31.46999931335449,4.304363690643898,31.07500076293945,-1.1393734058347618,31.1299991607666,-0.057270806470717806
4444,2017-05-18,30.70000076293945,31.23500061035156,30.53000068664551,31.184999465942386,825537.0,-0.01775710807005315,1.4102520630304345,6.928394321681061,71.4109345027976,71.74197983906387,-0.4311466377646269,-1.1357057071144858,-1.0673709799444389,-2.321239536930456,13.065805645067584,0.7249984741210902,0.5633602114305951,0.9152508735656717,-0.8427726528381072,2.6732743999694506,0.03623911036378047,1.794262636767563,-1.6433656182584677,51.14950655568925,-24.997744727473936,0.8790117632018899,5,-0.21500110626220348,-0.6675014495849538,-1.2437505722045863,-1.8400011062622035,-2.135000228881836,3,-0.05488603685395066,-2.1666626930199215,31.2549991607666,1.0749966621526446,31.46999931335449,4.304363690643898,31.07500076293945,-0.05488603685395066
4445,2017-05-19,31.084999084472656,31.20000076293945,30.6299991607666,30.815000534057614,525291.0,0.012540661627538752,1.27999771119039,-0.5566995308303077,76.67060956985085,73.47989133649281,-0.6492716866441839,-1.4111202372581602,-1.4110682341357332,-2.66090193005569,12.519063019451378,0.570001602172848,0.6836947814437551,1.1847492218017592,-0.5973145965576769,2.9668130401611954,0.2937173126220394,2.075781130981479,-1.828894812401309,54.41168495791637,-26.57887853299774,0.8910319091797184,5,-0.5124998092651367,-1.0524997711181605,-1.628748893737793,-2.22499942779541,-2.464998245239258,4,-0.07109535626708696,1.4102520630304345,30.70000076293945,-2.1666626930199215,31.2549991607666,1.0749966621526446,31.46999931335449,-0.07109535626708696
4446,2017-05-22,31.7450008392334,31.899999618530273,31.25,31.25,840500.0,0.021232162592870196,-1.6262566323601377,1.833346284535534,78.32247860878903,74.72179048792643,-1.103997149898369,-1.925701572313649,-2.0222152647301286,-3.2692737255125017,12.096147288893427,0.8150005340576172,0.8385360179268986,1.6897509574890144,-0.17017402000790227,3.549675934985931,0.7597884687405561,2.6197134462374727,-2.3053849699629154,88.68621166852758,5.464972723519693,0.9299624887484588,5,-0.9900007247924805,-1.537501335144043,-2.280000686645508,-2.8850011825561523,-3.3850002288818395,0,-0.08804536154995557,1.27999771119039,31.084999084472656,1.4102520630304345,30.70000076293945,-2.1666626930199215,31.2549991607666,-0.08804536154995557
4447,2017-05-23,31.72500038146973,31.90999984741211,31.559999465942386,31.81999969482422,567957.0,-0.0006300348790335697,1.5454608507480025,-0.19191747937561657,76.55892853603156,75.5956634428849,-0.89254017392674,-1.8065461733491972,-1.961773013881082,-3.2036223059849647,12.800870764651522,0.350000381469723,0.9578902240598701,1.5480005264282255,-0.4168363630219467,3.5128374158783977,0.5655820817031376,2.5304189711533134,-2.0393461372732666,86.59423344579348,4.741121775912816,0.9824184447250862,5,-0.9650001525878942,-1.5125007629394567,-2.2600002288818395,-2.865000724792484,-3.4650001525878906,1,-0.09267141051871652,-1.6262566323601377,31.7450008392334,1.27999771119039,31.084999084472656,1.4102520630304345,30.70000076293945,-0.09267141051871652
4448,2017-05-24,31.940000534057614,31.979999542236328,31.70499992370605,31.71500015258789,604493.0,0.006776994483929544,-1.244887155413312,-2.3684421868412584,77.59384965697164,76.6789241337011,-0.8899440283968616,-1.9078979041142006,-2.1399303886159764,-3.370619153717751,13.745286432910698,0.274999618530277,1.0660075314264539,1.6287506103515597,-0.43524645744644985,3.692747678149569,0.5967520764525567,2.6607491442505626,-1.9874248174752722,97.24144553462999,13.555915233830632,1.0319985338990045,5,-1.0450010299682582,-1.6925010681152308,-2.475000381469723,-3.0800008773803675,-3.975000381469723,2,-0.09956168603644644,1.5454608507480025,31.72500038146973,-1.6262566323601377,31.7450008392334,1.27999771119039,31.084999084472656,-0.09956168603644644
4449,2017-05-25,32.014999389648445,32.139999389648445,31.93000030517578,31.96999931335449,342772.0,0.0023481169172447913,-2.360036621652666,0.20000000000005053,77.24218478036823,76.29284589734861,-0.6876671625322359,-1.8717256740901433,-2.1741986487036904,-3.4011620633411574,14.657087123433115,0.20999908447266336,1.1517565956234996,1.5722495079040613,-0.5766487396284532,3.7211477554365793,0.49780038413780403,2.6466986316703185,-1.7785843374745447,91.7218555594152,7.653776730385289,1.0744491237662588,5,-0.6799993515014648,-1.6875,-2.557499408721931,-3.1549997329711985,-4.090000152587894,3,-0.10651256949624333,-1.244887155413312,31.940000534057614,1.5454608507480025,31.72500038146973,-1.6262566323601377,31.7450008392334,-0.10651256949624333
4450,2017-05-26,32.205001831054695,32.240001678466804,31.96500015258789,32.029998779296875,381227.0,0.005934794472233662,1.2448852489645215,3.888950112320688,77.64321298543952,76.49407940093752,-0.7924821784165026,-1.9045928413061546,-2.312685779306431,-3.5439548299723675,15.257105462980988,0.27500152587891336,1.246314498393371,1.6005018234253008,-0.5685461415563964,3.769549788406998,0.515977840934454,2.6850258059161476,-1.6640132848848666,96.4646678714411,12.8256290696756,1.0845239824908484,5,-0.8200006484985352,-1.8275012969970703,-2.7825016975402903,-3.3450021743774485,-4.110002517700206,4,-0.11302596149791533,-2.360036621652666,32.014999389648445,-1.244887155413312,31.940000534057614,1.5454608507480025,31.72500038146973,-0.11302596149791533
4451,2017-05-29,32.220001220703125,32.34000015258789,32.025001525878906,32.279998779296875,583641.0,0.0004657472068194668,2.4999788072733438,-0.34283721335773304,76.63984962439022,76.22848973502231,-0.7017827570263577,-1.740248201263526,-2.2736439449507557,-3.5142118089687813,15.308550037047011,0.3149986267089844,1.3721200993236806,1.4450011253356934,-0.6654171160918168,3.555419366763207,0.3897920046219383,2.5002102460494484,-1.373190310719842,84.61553509640653,1.4282817268084358,1.0552091207137568,5,-0.7850008010864258,-1.792501449584961,-2.8862509727478027,-3.360001564025879,-4.235000610351566,0,-0.11173185118182205,1.2448852489645215,32.205001831054695,-2.360036621652666,32.014999389648445,-1.244887155413312,31.940000534057614,-0.11173185118182205
4452,2017-05-30,32.139999389648445,32.259998321533196,31.95499992370605,32.200000762939446,579484.0,-0.002482986592914016,2.3889371622339888,1.0000635808746359,74.9714333545941,76.3392757354703,-0.5774743401785187,-1.5013384130987575,-2.1534397836486185,-3.3933904745992223,15.642144546922717,0.3049983978271449,1.3136243486741392,1.2152493476867754,-0.8322745898385975,3.2627732852121483,0.19148737892409073,2.23901131644946,-0.9945506311442394,68.50382821253092,-13.147414703936079,1.0237619687626862,5,-0.7049989700317454,-1.7124996185302805,-2.729999065399177,-3.2799997329711985,-4.0599994659423935,1,-0.1176104185152641,2.4999788072733438,32.220001220703125,1.2448852489645215,32.205001831054695,-2.360036621652666,32.014999389648445,-0.1176104185152641
4453,2017-05-31,31.78499984741211,32.365001678466804,31.78499984741211,32.189998626708984,898561.0,-0.011045412227066564,-1.8642152060884987,6.749825163711942,71.9298363025525,76.39693149099863,-0.15576870194692205,-1.0123730778689541,-1.772011500853793,-3.001137397654844,16.453965030223973,0.5800018310546946,1.2963592652038542,0.742249774932862,-1.2112076141431842,2.695707164008912,-0.23447891960515932,1.718978469470887,-0.4006408100911685,0.0,-79.41878961335183,0.9767286945380245,5,-0.2874994277954066,-1.344999313354485,-2.374999523162842,-2.9250001907348633,-3.860000610351559,2,-0.11090135710091154,2.3889371622339888,32.139999389648445,2.4999788072733438,32.220001220703125,1.2448852489645215,32.205001831054695,-0.11090135710091154
4454,2017-06-01,31.79999923706055,32.044998168945305,31.60000038146973,31.864999771118164,912106.0,0.00047190151708198513,1.0941203926021534,0.16049562956822272,60.37152580325718,74.58592218359932,0.0018727706909587027,-0.8869777405989687,-1.756477923900011,-2.9773799534396694,16.25180829088795,0.4449977874755753,1.2240514922170043,0.6392492294311545,-1.1875754781094905,2.466073936971803,-0.27416312433917156,1.552661583201477,-0.2195116715104355,26.14359692929845,-49.93303082591437,0.9134123537703241,6,0.0075016021728515625,-1.3599987030029261,-2.389998912811283,-2.8624992370605504,-3.744998931884769,3,-0.12059745837991254,-1.8642152060884987,31.78499984741211,2.3889371622339888,32.139999389648445,2.4999788072733438,32.220001220703125,-0.12059745837991254
4455,2017-06-02,30.51499938964844,30.78499984741211,30.32500076293945,30.40999984741211,696378.0,-0.04040880120256529,-2.3454757313875296,-1.6153643005958176,43.721956409804704,70.7414197170455,1.3382461133089656,0.4967356595921295,-0.4465432047881315,-1.657189254801768,15.935764320195943,1.4749984741211009,1.1560624394184167,-0.6922506332397411,-2.393202582980127,1.0087013165006447,-1.542726608109934,0.15822534163045177,1.850002288818363,9.313653992153995,-62.97490690654785,0.8504759748701938,6,0.830001831054684,-0.07499885559081676,-1.1049990653991735,-1.577499389648441,-2.414999008178711,4,-0.08487629704710042,1.0941203926021534,31.79999923706055,-1.8642152060884987,31.78499984741211,2.3889371622339888,32.139999389648445,-0.08487629704710042
4456,2017-06-05,30.51499938964844,30.51499938964844,30.51499938964844,30.51499938964844,0.0,0.0,1.0,0.0,38.25338501551459,66.48524821476585,1.2800308843912873,0.5916521185153059,-0.4215777791895867,-1.6237967078360178,15.899732841589156,0.0,1.1385305952883193,-0.7332506179809535,-2.316157218431524,0.8496559824696135,-1.5247039182062387,0.05820268224433178,1.8092022705078143,9.313653992153995,-57.10999131743325,0.7914533002252837,6,0.830001831054684,-0.07499885559081676,-1.2549991607666051,-1.577499389648441,-2.33499908447266,0,-0.07930526379479086,-2.3454757313875296,30.51499938964844,1.0941203926021534,31.79999923706055,-1.8642152060884987,31.78499984741211,-0.07930526379479086
4457,2017-06-06,30.399999618530273,30.63500022888184,30.28499984741211,30.38999938964844,696118.0,-0.0037686309493153436,-2.1818315805900985,100.0,39.21816507777077,62.221283261521315,1.3268457084161298,0.7859325552410148,-0.2950069264188784,-1.4746163740862457,16.75923434077339,0.3500003814697301,1.0562447441377856,-0.8730003356933587,-2.381190396972258,0.6351897255855405,-1.62709536633281,-0.11890530505390728,1.8842180236816475,5.528830282800847,-56.15160173489718,0.75409503063945,6,0.9250011444091832,0.040000915527350855,-1.1649994850158691,-1.4624996185302734,-2.065000534057617,1,-0.07944075784483418,1.0,30.51499938964844,-2.3454757313875296,30.51499938964844,1.0941203926021534,31.79999923706055,-0.07944075784483418
4458,2017-06-07,30.270000457763672,30.434999465942386,30.10000038146973,30.23500061035156,563501.0,-0.004276288236772285,-1.1967131100383233,3.499904634752695,43.92655093266097,58.519546167331626,1.3354836415165288,0.9915795626383392,-0.15664303450616046,-1.3140390235697268,17.75401686057122,0.33499908447265625,0.8951097091802787,-1.0187495231628425,-2.4746594128049395,0.4371603664792545,-1.7467044679838892,-0.29079457834179223,1.9342484726562574,8.74037376230571,-52.03022298862156,0.7279549448210486,6,0.962500572204597,0.17000007629395242,-1.0350003242492676,-1.3000001907348633,-1.5750007629394531,2,-0.0723488768067041,-2.1818315805900985,30.399999618530273,1.0,30.51499938964844,-2.3454757313875296,30.51499938964844,-0.0723488768067041
4459,2017-06-08,30.065000534057614,30.42499923706055,30.01000022888184,30.21500015258789,387544.0,-0.0067723792734030175,-2.192297252686879,-4.285722070844353,34.82146151614799,53.761573781854786,1.379898331012086,1.2844883760780732,0.04999867668044544,-1.0815779299231885,18.60848101691868,0.41499900817871094,0.7385911134208172,-1.237749481201174,-2.637059676490278,0.16156071408792982,-1.937404578845726,-0.5380943835566221,2.0129934834253014,7.096817064255877,-52.22770352470525,0.6996550976445522,6,1.1225004196167099,0.37500000000001066,-0.8300004005432093,-1.0125007629394496,-1.475000381469723,3,-0.07117915379954409,-1.1967131100383233,30.270000457763672,-2.1818315805900985,30.399999618530273,1.0,30.51499938964844,-0.07117915379954409
4460,2017-06-09,30.03000068664551,30.309999465942386,29.815000534057614,30.01000022888184,366724.0,-0.001164139257953889,-1.4146298346653274,-0.13333672418396744,18.647170569233623,47.31794277572628,1.200135985295848,1.2994786709403918,0.07659610865542632,-1.0175247755900152,18.847666678612523,0.49499893188477273,0.540097322852187,-1.2177494049072237,-2.727742505006102,0.29224369519165094,-1.972745954956661,-0.4627528548577864,1.882553827749316,26.219540561412636,-28.176814839581205,0.7549965500494378,6,1.0600004196166957,0.6350002288818359,-0.71875095367432,-0.9650001525878942,-1.375,4,-0.06576757696672386,-2.192297252686879,30.065000534057614,-1.1967131100383233,30.270000457763672,-2.1818315805900985,30.399999618530273,-0.06576757696672386
4461,2017-06-12,29.48500061035156,29.774999618530273,29.47500038146973,29.739999771118164,742140.0,-0.018148520274137603,-1.1818156597008191,-12.749666221629017,15.64417770169183,40.72602548095935,1.471076486377516,1.8121628623464012,0.6050756484567934,-0.446664936604833,19.2516401426077,0.5550003051757812,0.3107867087885303,-1.683249473571781,-3.3865845550993363,0.020085607955770968,-2.5349170143355586,-0.8315819328080032,2.2177985060095473,0.862088810109652,-47.41825001835471,0.8516675407637762,6,1.4350004196167099,1.4075002670288157,-0.17375087738036754,-0.3025007247924769,-1.0050010681152308,0,-0.046973043927819536,-1.4146298346653274,30.03000068664551,-2.192297252686879,30.065000534057614,-1.1967131100383233,30.270000457763672,-0.046973043927819536
4462,2017-06-13,29.53000068664551,29.649999618530273,29.354999542236328,29.54999923706055,691700.0,0.0015262023185496076,1.6818272456933667,0.07842594601063521,11.003240640721359,33.95640374075588,1.1364203982550585,1.7016135391834553,0.5422866139048601,-0.46775593210170285,19.334364190641097,0.2950000762939453,0.043269458921336934,-1.5412494659423785,-3.387214804982836,0.30471587309807546,-2.4642321354626056,-0.6182667964221515,1.9054625815286315,16.2038108121953,-24.81406581481965,0.9229826695202278,6,1.1699981689453054,1.3299999237060547,-0.21875095367431996,-0.2625007629394567,-0.8400001525878977,1,-0.0457162326474394,-1.1818156597008191,29.48500061035156,-1.4146298346653274,30.03000068664551,-2.192297252686879,30.065000534057614,-0.0457162326474394
4463,2017-06-14,29.46500015258789,29.90500068664551,29.459999084472656,29.56999969482422,794797.0,-0.002201169405560366,-6.739045344478782,5.25035765379113,8.603933099167293,28.20444899585701,0.9361687120485911,1.713487386455398,0.586764236576748,-0.38073795857613746,19.13826371210512,0.4450016021728551,-0.23775116154342157,-1.5167500495910637,-3.49410147848932,0.46060137930719236,-2.50542576404019,-0.5280743351419375,1.6791981939549565,10.280433806070684,-23.31894227442205,0.9886757144491278,6,0.6049995422363281,1.3950004577636754,-0.0787501335144043,-0.17500019073486328,-0.7950000762939453,2,-0.038350621492054815,1.6818272456933667,29.53000068664551,-1.1818156597008191,29.48500061035156,-1.4146298346653274,30.03000068664551,-0.038350621492054815
4464,2017-06-15,29.01499938964844,29.45000076293945,28.92499923706055,29.399999618530273,511560.0,-0.015272382847753896,1.1649435073796337,3.6666848319709016,2.2454746157036283,23.59595101873467,1.0611650855277226,2.1405254059084875,1.014136092971679,0.09152160044436997,20.38875828913041,0.5400009155273402,-0.5406853959910229,-1.8825007438659647,-4.045290279295006,0.2802887915630734,-2.9638955115804855,-0.8011059761514439,1.8787111242914918,6.498204889146568,-18.358103577516005,1.0813947677145193,6,0.7650003433227539,1.630001068115238,0.3712506294250453,0.2750005722045863,-0.4099998474121129,3,-0.011028767932298789,-6.739045344478782,29.46500015258789,1.6818272456933667,29.53000068664551,-1.1818156597008191,29.48500061035156,-0.011028767932298789
4465,2017-06-16,28.875,29.18000030517578,28.875,29.065000534057614,1383518.0,-0.0048250695362201945,-2.21052050394017,0.49350758727972144,1.7315862424300832,19.537973377280835,1.0550117633691478,2.2203041908080436,1.1310250833630136,0.25175465688038656,21.726925966513285,0.30500030517578125,-0.8347316464704804,-1.9120001792907715,-4.252941257033619,0.4289408984520797,-3.0824707181621953,-0.7415296404193477,1.703716709639231,0.0,-16.582640026650367,1.1704705388714254,6,0.880000114440918,1.745000839233402,0.5112500190734863,0.41499996185302734,-0.38500022888183594,4,-0.009870124585700801,1.1649435073796337,29.01499938964844,-6.739045344478782,29.46500015258789,1.6818272456933667,29.53000068664551,-0.009870124585700801
4466,2017-06-19,28.95000076293945,29.114999771118164,28.8700008392334,28.979999542236328,464675.0,0.00259742901954807,-1.5789547653944225,0.15788786829294943,3.9017417515420334,15.613926341033203,0.82100796529269,2.029211455043498,1.037016303762961,0.19675090463515588,22.173616135367745,0.24499893188476562,-1.07042405546105,-1.6972494125366246,-4.129325618270226,0.734826793196973,-2.9132875154034252,-0.48121130966982406,1.3220469389647214,7.729462367176275,-2.1910850399970556,1.216038102866799,6,0.702499389648441,1.6675004959106516,0.9362487792968786,0.7174987792968786,-0.3250007629394496,0,-0.010189985095668264,-2.21052050394017,28.875,1.1649435073796337,29.01499938964844,-6.739045344478782,29.46500015258789,-0.010189985095668264
4467,2017-06-20,28.78499984741211,29.125,28.78000068664551,28.989999771118164,569794.0,-0.005699513339514906,-2.209322131634817,6.833608850456973,4.128446788480517,11.191914769457595,0.8189509815702571,2.068726289737924,1.2063291231815398,0.37724008248912355,22.670596584067496,0.34499931335448863,-1.154933546368845,-1.7152503013610847,-4.2271367933362995,0.7966361906141302,-2.9711935473486903,-0.45930705537347905,1.2066384819579064,0.4443698459198231,-10.287771065668913,1.255943245987607,6,0.8175001144409215,1.78750133514405,1.1012496948242188,0.9075002670288086,0.19000053405762074,1,-0.010595807079818442,-1.5789547653944225,28.95000076293945,-2.21052050394017,28.875,1.1649435073796337,29.01499938964844,-0.010595807079818442
4468,2017-06-21,28.76000022888184,28.81999969482422,28.44499969482422,28.809999465942386,437343.0,-0.0008684946556467565,9.714332425069207,0.24389880813926443,3.658561405855309,7.729370312758408,0.6785930745736479,1.9428858413523464,1.2302809875122946,0.4191768775034248,23.240983864496556,0.375,-1.2261286702276806,-1.581249904632564,-4.111922535019705,0.9494227257545766,-2.8465862198261327,-0.3159135894389955,0.9893105719432747,31.34330341045007,21.62865259064115,1.2653363151935704,6,0.6174993515014613,1.6450004577636719,1.1962499618530238,1.0100002288818324,0.23500061035155895,2,-0.0024339253917644577,-2.209322131634817,28.78499984741211,-1.5789547653944225,28.95000076293945,-2.21052050394017,28.875,-0.0024339253917644577
4469,2017-06-22,28.604999542236328,28.71500015258789,28.375,28.69499969482422,382259.0,-0.00538945359568721,4.230728601191349,1.8000305180437934,5.581430421745665,6.277621407481968,0.6757785049129943,1.9281779020045278,1.377897906737914,0.5923014400094289,23.65923263432917,0.3850002288818395,-1.3096287113557814,-1.5657505989074707,-4.08105819402401,0.9495569962090684,-2.8234043964657403,-0.30809680134920114,0.8834490373886084,28.571360874963275,18.02913074344949,1.2576537975582696,6,0.5350008010864258,1.7650012969970739,1.5399999618530273,1.255000114440918,0.10000038146972301,3,0.002272348718679096,9.714332425069207,28.76000022888184,-2.209322131634817,28.78499984741211,-1.5789547653944225,28.95000076293945,0.002272348718679096
4470,2017-06-23,28.565000534057614,28.59499931335449,28.45499992370605,28.5,254947.0,-0.0013983222799796025,1.240024414435162,-0.7222269317169953,5.479489039715645,5.148211556151281,0.5432407951546203,1.7723650527909989,1.4063499272406936,0.6515732468159356,23.9686784285234,0.149999618530277,-1.4225772947019912,-1.423749542236333,-3.844273183120986,0.9967740986483236,-2.6340113626786597,-0.21348772179400655,0.700758329642337,25.333404541015152,14.031179320219193,1.2102618204423279,6,0.5749998092651403,1.8050003051757884,1.6937489509582555,1.3624992370605504,-0.03499984741210227,4,0.0014002803231536465,4.230728601191349,28.604999542236328,9.714332425069207,28.76000022888184,-2.209322131634817,28.78499984741211,0.0014002803231536465
4471,2017-06-26,28.6200008392334,28.71999931335449,28.53499984741211,28.604999542236328,284982.0,0.0019254438700329057,-1.38707930843532,0.23078728835941284,8.216012049422957,4.838519490451459,0.3940782471026161,1.511319363935975,1.355839080277967,0.613806484258383,24.04178918267728,0.18499946594237926,-1.4935514799844256,-1.1887492179870591,-3.440154976435707,1.0626565404615889,-2.314452097211383,-0.06304633876273513,0.46760625172656134,32.666778564453125,19.78187781097121,1.1257028792243233,6,0.5199995040893555,1.7500000000000036,1.6824984550476074,1.3074989318847656,0.2699985504150426,0,-0.004542315314576273,1.240024414435162,28.565000534057614,4.230728601191349,28.604999542236328,9.714332425069207,28.76000022888184,-0.004542315314576273
4472,2017-06-27,28.36000061035156,28.604999542236328,28.28000068664551,28.5049991607666,504695.0,-0.00908456398524704,-1.131151231653425,-9.665734265734503,7.743406150096632,4.742905384999164,0.5259721787818812,1.5532474351736916,1.6254595851749976,0.8915395438882747,24.395761727080618,0.3400001525878871,-1.5350476531856714,-1.2597495079040577,-3.313073613623853,0.7935745978157378,-2.2864115607639555,-0.23308745504415995,0.5850850624164075,14.81482789678984,1.3476054776243807,1.0266620528598986,6,0.5050001144409215,1.9625005722046005,2.1212491989135778,1.759999275207523,0.4749984741210973,1,0.00934412496280812,-1.38707930843532,28.6200008392334,1.240024414435162,28.565000534057614,4.230728601191349,28.604999542236328,0.00934412496280812
4473,2017-06-28,28.26000022888184,28.40500068664551,28.0,28.13999938964844,400131.0,-0.003526106463947687,-1.0250053644231274,-0.8276002683468838,8.120692981850866,5.39570742568219,0.48843163847926263,1.4499636601152588,1.7387910305693524,1.0077535904285604,25.279978083679843,0.40500068664551137,-1.5126953095517806,-1.1834999084472635,-3.0510057994476476,0.6840059825531206,-2.1172528539474555,-0.24974696294707144,0.5520684466616359,36.11117733855803,20.93603038726473,0.9337529455001922,6,0.32999992370605113,1.9225006103515625,2.226249694824215,1.8649997711181605,0.75,2,0.02530078368000721,-1.131151231653425,28.36000061035156,-1.38707930843532,28.6200008392334,1.240024414435162,28.565000534057614,0.02530078368000721
4474,2017-06-29,27.96500015258789,28.48500061035156,27.709999084472656,28.375,567626.0,-0.0104387853469462,1.46031813310245,-3.416641500437098,7.246415728855354,6.00846625750722,0.6915499062159185,1.5209014270808794,2.045258648145598,1.325958947200938,26.73956942491974,0.7750015258789027,-1.4954891755332227,-1.2867500305175774,-2.906594727448013,0.33309466641285823,-2.0966723789827952,-0.4768276820523596,0.6846547878468883,25.2476247849513,10.995725334187874,0.809922348465217,6,0.4524993896484375,2.0725002288818395,2.6062493324279785,2.1949996948242188,1.5100002288818395,3,0.036831778330964626,-1.0250053644231274,28.26000022888184,-1.131151231653425,28.36000061035156,-1.38707930843532,28.6200008392334,0.036831778330964626
4475,2017-06-30,27.92499923706055,28.07999992370605,27.80500030517578,27.8700008392334,452177.0,-0.001430392108316858,-1.9729774313609876,-0.1341424836479771,9.162346014348373,6.59297784226348,0.6510908095138923,1.4302466706234434,2.1008508534084633,1.3902858199627168,28.57304491004409,0.2749996185302699,-1.471777904686661,-1.1972509384155252,-2.8059492991900967,0.4114474223590463,-2.001600118802809,-0.39290175802824123,0.5600013732910085,21.287138996584197,5.12086593013472,0.8043491803872854,6,0.4925003051757777,2.1125011444091797,2.9062504768371618,2.315000534057617,1.6550006866455007,4,0.02793198596082047,1.46031813310245,27.96500015258789,-1.0250053644231274,28.26000022888184,-1.131151231653425,28.36000061035156,0.02793198596082047
4476,2017-07-03,28.09499931335449,28.170000076293945,27.920000076293945,27.95000076293945,356625.0,0.00608773790290118,-1.4390252979652685,2.636414080110806,14.74204444910967,7.772266471222274,0.3878398693243206,1.1274556626385142,1.9529298438964773,1.242414265564232,30.41082487340656,0.25,-1.3737239386694604,-0.9062508583068869,-2.435973806562412,0.6234720899486383,-1.6711123324346495,-0.14138938417912428,0.3900012969970703,43.01676334823653,25.745876351248693,0.7648614741277621,7,0.17000007629394887,1.9425010681152415,2.7862515449524032,2.1950016021728587,1.5850009918212926,0,0.015483231319541435,-1.9729774313609876,27.92499923706055,1.46031813310245,27.96500015258789,-1.0250053644231274,28.26000022888184,0.015483231319541435
4477,2017-07-04,27.98500061035156,28.1299991607666,27.95499992370605,28.04999923706055,367052.0,-0.003915241348685261,-1.7999877929686476,-0.4482708725221153,14.4231192458641,8.968328453445473,0.4161917683354268,1.1038468770893708,2.0633911678035624,1.3720507905619073,32.02144952844669,0.17499923706055043,-1.2577605492793076,-0.895499610900881,-2.339171870162268,0.5481726483605058,-1.6173357405315727,-0.17366348127018938,0.3449996948242209,35.48399799175013,16.61302811357288,0.7218361296306933,7,0.22999858856201527,2.052499771118171,2.9462494850158727,2.3549995422363317,0.7899990081787145,1,0.032338708578127706,-1.4390252979652685,28.09499931335449,-1.9729774313609876,27.92499923706055,1.46031813310245,27.96500015258789,0.032338708578127706
4478,2017-07-05,28.07999992370605,28.125,27.90500068664551,28.0,357759.0,0.0033946511088998044,1.5882260543705895,-1.2307940606841232,22.898572197828727,10.8924553174547,0.23980904611627807,0.8815641201817961,1.9710962977236015,1.2972814074805292,33.48674364399955,0.21999931335448863,-1.1542727413130365,-0.6910002708435101,-2.0184580917543684,0.6364575500673482,-1.3547291812989393,-0.02727136038808098,0.12600013732910398,47.741949774071685,26.177929429821482,0.663728910455429,7,0.13499927520752308,1.957500457763679,2.8512501716613805,2.2600002288818395,0.21500015258789418,2,0.026887434573289015,-1.7999877929686476,27.98500061035156,-1.4390252979652685,28.09499931335449,-1.9729774313609876,27.92499923706055,0.026887434573289015
4479,2017-07-06,27.92499923706055,28.30500030517578,27.8700008392334,28.1299991607666,501210.0,-0.005519967488128219,-1.7619301358167474,-2.5625014901176097,22.701153835191903,12.805973628063175,0.32207775782523385,0.9149299224878114,2.1228651017076103,1.47333294938041,34.70399620433095,0.4349994659423828,-1.0538940970122397,-0.739000892639158,-1.9686765647944853,0.4906747795161692,-1.3538387287168199,-0.12416305656149618,-0.21500015258789418,23.999786376953836,-0.27987787660990904,0.614837836077663,7,0.2899999618530238,1.9524993896484304,3.043751239776615,2.427501678466797,0.14500045776366832,3,0.03885410998978056,1.5882260543705895,28.07999992370605,-1.7999877929686476,27.98500061035156,-1.4390252979652685,28.09499931335449,0.03885410998978056
4480,2017-07-07,28.05500030517578,28.09000015258789,27.82500076293945,27.97500038146973,260230.0,0.004655365144744517,2.53333418104604,-0.39024367550869343,25.069652682292244,14.67860036504865,0.12530212811604713,0.6633927958446328,2.0044549070519224,1.3683063432700742,35.74501703228253,0.26499938964844105,-0.9456538120644247,-0.5102498054504387,-1.5855590797509507,0.5650594688500732,-1.0479044426006965,0.027404831699819,-0.3331011962890642,47.91661699608237,20.653525255539293,0.5376546371502562,7,0.10249900817871094,1.1924991607666016,3.0687503814697337,2.297500610351566,0.44499969482421875,4,0.05061486582953201,-1.7619301358167474,27.92499923706055,1.5882260543705895,28.07999992370605,-1.7999877929686476,27.98500061035156,0.05061486582953201
4481,2017-07-10,28.10000038146973,28.20000076293945,27.915000915527344,28.17499923706055,343780.0,0.0016039948602548648,3.5599279796150305,-0.9374865889421774,29.552268718478928,17.10180731709113,-0.0013601070115321079,0.5368356838620585,1.976965650194174,1.3439259626671465,36.28087358841414,0.2849998474121058,-0.8947112409799942,-0.3959997177123995,-1.3977857769369777,0.6057863415121787,-0.8968927473246886,0.1048933118998896,-0.3664392486572332,57.29164183137539,25.53584975565499,0.500893029612289,7,-0.00250053405762074,1.072499275207516,2.7925004959106445,2.252500534057617,0.22999954223632102,0,0.05266902214038027,2.53333418104604,28.05500030517578,-1.7619301358167474,27.92499923706055,1.5882260543705895,28.07999992370605,0.05266902214038027
4482,2017-07-11,28.18000030517578,28.21500015258789,27.98500061035156,28.10000038146973,341624.0,0.002846972335232012,2.0666683620920328,-1.066681925688516,33.23701047056326,19.892509260281393,-0.12245574341169174,0.36945349676900463,1.904967451648485,1.285858935641265,36.681338240495684,0.22999954223633168,-0.8369241033566794,-0.2484997749328599,-1.1318613351237161,0.6348617852579963,-0.690180555028288,0.1931810051625682,-0.4350103889160195,73.95830849804118,40.409152339492465,0.44168078009542866,7,-0.08250045776367188,0.9924993515014648,2.7125005722045934,2.172500610351566,0.0,1,0.053229240019720514,3.5599279796150305,28.10000038146973,2.53333418104604,28.05500030517578,-1.7619301358167474,27.92499923706055,0.053229240019720514
4483,2017-07-12,28.334999084472656,28.34000015258789,28.09000015258789,28.209999084472656,457533.0,0.005500311483971343,2.703645097485165,1.56250149011761,42.19651649691621,23.77585379006593,-0.2969216269137682,0.13223711683658124,1.7509098965536154,1.1535178578365937,37.52458393329808,0.25,-0.7907167974688036,-0.03700094223022532,-0.7735821249280939,0.6995802404676432,-0.4052915335791596,0.33128964911870895,-0.578808960434575,99.02891766169893,62.17121298053536,0.36829059134893405,7,-0.2624988555908203,0.7375001907348633,2.547501564025886,2.017501831054691,-0.279998779296875,2,0.015528517673351061,2.0666683620920328,28.18000030517578,3.5599279796150305,28.10000038146973,2.53333418104604,28.05500030517578,0.015528517673351061
4484,2017-07-13,28.69499969482422,28.709999084472656,28.28499984741211,28.3799991607666,569431.0,0.012705156943126239,1.4637685966861824,2.5200042724609375,53.17070946816648,28.665671951601276,-0.6062340844824909,-0.266636879450175,1.3955695443244238,0.8101954357798817,37.360255466977236,0.4249992370605469,-0.7073610501629375,0.3389996528625474,-0.351214935961373,1.0292142416864678,-0.00610764154941279,0.6841069472745076,-0.9154571696441458,98.30515049763575,57.511586754606824,0.3451072944119606,7,-0.42749977111816406,0.3724994659423828,2.141251087188728,1.6575012207031286,-0.6999988555908203,3,-0.013939697605308665,2.703645097485165,28.334999084472656,2.0666683620920328,28.18000030517578,3.5599279796150305,28.10000038146973,-0.013939697605308665
4485,2017-07-14,28.59000015258789,28.70499992370605,28.40999984741211,28.70000076293945,380264.0,-0.003659158158320741,3.9167117016882504,-0.3492076947762843,49.285698066766265,32.50385568689646,-0.44363726356570155,-0.19403167235805796,1.4994308734279542,0.9322302950659562,37.1294711878006,0.29500007629394176,-0.6223410358163939,0.2482501029968276,-0.40776910374199105,0.9042693097356462,-0.07975950037258173,0.5762597063662369,-0.7546302338502642,84.90575996621946,41.304448175665115,0.32800960336940915,7,-0.32250022888183594,0.4199991226196289,2.2237505912780833,1.7625007629394567,-0.6599998474121094,4,-0.0181881935987539,1.4637685966861824,28.69499969482422,2.703645097485165,28.334999084472656,2.0666683620920328,28.18000030517578,-0.0181881935987539
4486,2017-07-17,28.65500068664551,28.76499938964844,28.60000038146973,28.649999618530273,271309.0,0.0022735408783038924,-2.1428519527704215,-0.04546400332920563,57.74278136385919,37.3171514777848,-0.47030547320056115,-0.2975200499724444,1.4304777796358472,0.8822612575367152,36.81822231046313,0.17499923706055043,-0.49205773012629805,0.3280006408691456,-0.2820936533482765,0.9380949350865677,0.022953493760432764,0.6330477879778584,-0.767153017963782,85.89758010876808,37.05817469851739,0.30504714710871184,7,-0.36000061035156605,0.15249919891357067,2.222500324249264,1.697500228881836,-0.5400009155273473,0,-0.0054092019867844066,3.9167117016882504,28.59000015258789,1.4637685966861824,28.69499969482422,2.703645097485165,28.334999084472656,-0.0054092019867844066
4487,2017-07-18,28.479999542236328,28.69499969482422,28.420000076293945,28.645000457763672,230665.0,-0.006107176416531801,1.0754735993550988,-32.99313501141821,55.55553414874027,40.945702805663856,-0.24328906911464543,-0.15445956937048777,1.5926413470983434,1.0700716546004365,36.520686707415685,0.27499961853027344,-0.38712537381112355,0.16824951171874858,-0.40794768506919965,0.7444467085066968,-0.11984908667522731,0.45634811011272447,-0.5219797358772631,57.777752660400836,7.025586992035059,0.2880985983939746,7,-0.1849994659423828,0.3275003433227539,2.4262514114379954,1.8725013732910192,-0.5100002288818395,1,-0.00526684062293703,-2.1428519527704215,28.65500068664551,3.9167117016882504,28.59000015258789,1.4637685966861824,28.69499969482422,-0.00526684062293703
4488,2017-07-19,28.690000534057614,28.70000076293945,28.489999771118164,28.584999084472656,183167.0,0.007373630449321045,2.359964600149668,-0.6363688907384073,69.12927378923783,46.10438280055785,-0.39969392675955007,-0.38996748506760426,1.3703664537165885,0.8765463468931962,35.80518024125009,0.22000122070312145,-0.2913943451914527,0.381750488281245,-0.1837330869403786,0.9472340635028687,0.09900870067043144,0.6644922758920586,-0.6674223610353991,84.3752235176297,29.141240167088498,0.2827417876108126,7,-0.3950004577636683,0.1174993515014684,2.0899991989135778,1.6625003814697337,-0.6599998474121023,2,-0.017776236297953885,1.0754735993550988,28.479999542236328,-2.1428519527704215,28.65500068664551,3.9167117016882504,28.59000015258789,-0.017776236297953885
4489,2017-07-20,28.670000076293945,28.96500015258789,28.57500076293945,28.79999923706055,431353.0,-0.0006971229484616925,-1.4375130386061634,-1.2380701531308091,69.86666883680344,51.08182903994799,-0.293797563633607,-0.3845644880642851,1.3830879906379572,0.9141911470216897,34.68914957798008,0.38999938964844105,-0.17852393355721574,0.35850000381469727,-0.21485705738385263,0.9318570650132472,0.07182147321542232,0.6451785344139722,-0.5880282059416331,46.84686232730772,-12.157322536910357,0.2866785305992757,7,-0.22999954223632812,-0.09000015258789062,1.7950000762939453,1.682500839233402,-0.7150001525878942,3,-0.0214509860300518,2.359964600149668,28.690000534057614,1.0754735993550988,28.479999542236328,-2.1428519527704215,28.65500068664551,-0.0214509860300518
4490,2017-07-21,28.604999542236328,28.97500038146973,28.48500061035156,28.70000076293945,397602.0,-0.0022671968568065415,-1.9253797626910005,0.7307833384684885,64.40676687597204,54.95455105744722,-0.15933035873194967,-0.3335130708719021,1.3965442346466332,0.9961581519326899,33.5904856023257,0.48999977111817117,-0.10165326163662769,0.2914995193481431,-0.2858458533287269,0.8688448920250131,0.0028268330097098726,0.5801722056865763,-0.43472484366045805,33.33321877792267,-26.549287076733947,0.28867268633843446,7,-0.1249990463256836,-0.15999984741210938,1.6075005531311106,1.7475013732910192,-0.7099990844726562,4,-0.021324898191389385,-1.4375130386061634,28.670000076293945,2.359964600149668,28.690000534057614,1.0754735993550988,28.479999542236328,-0.021324898191389385
4491,2017-07-24,28.489999771118164,28.625,28.32999992370605,28.60000038146973,287441.0,-0.004020268238367319,2.687504470352666,1.15788628332806,64.22530095754108,58.3976944448892,0.018783941824679573,-0.24111406422156634,1.4593737107357931,1.1262707297854035,32.90768152184453,0.29500007629394887,-0.008764065488918504,0.18299980163574148,-0.38262437594221765,0.7486239792137006,-0.09981228715323809,0.46581189042472104,-0.2231579905950305,24.806160288142788,-36.586135381654856,0.28281208878897945,7,0.04250049591064453,-0.07250022888183594,1.6975007057189941,1.8625011444091832,-0.8549995422363246,0,-0.019656001068490192,-1.9253797626910005,28.604999542236328,-1.4375130386061634,28.670000076293945,2.359964600149668,28.690000534057614,-0.019656001068490192
4492,2017-07-25,28.625,28.75,28.434999465942386,28.45000076293945,297972.0,0.0047385128103332175,-2.0731484927429076,-1.5908933277846944,65.01374023340026,60.93294152672076,-0.05191416277415328,-0.37444106158496027,1.2599623307083583,1.0036493186850706,31.728981147474432,0.31500053405761363,0.08112458584319882,0.30475006103515767,-0.27825027143553527,0.8877503935058506,0.013249894799809425,0.5962502272705059,-0.29500007629394887,45.73641347740464,-16.664503556402245,0.2915001662353467,7,0.005000114440917969,-0.20750045776367188,1.5100007057189941,1.7275009155273473,-0.8400001525878906,1,-0.017816601882334915,2.687504470352666,28.489999771118164,-1.9253797626910005,28.604999542236328,-1.4375130386061634,28.670000076293945,-0.017816601882334915
4493,2017-07-26,28.97500038146973,29.03499984741211,28.604999542236328,28.65500068664551,308168.0,0.012227087562261207,-1.0476108300560047,1.8285776566757121,76.11937890780312,63.48279368668039,-0.3370249695313312,-0.7042354455931878,0.8552209726556761,0.6601252351840721,29.87490879516888,0.43000030517578125,0.17016031130222586,0.6190004348754918,-0.03214938940293521,1.2701502591539189,0.2934255227362783,0.9445753470147054,-0.645000457763679,91.48943653398247,23.23007568497546,0.3255749121392131,7,-0.2925004959106481,-0.6025009155273473,1.1125001907348668,1.3775005340576172,-0.9150009155273438,2,-0.03468510974577821,-2.0731484927429076,28.625,2.687504470352666,28.489999771118164,-1.9253797626910005,28.604999542236328,-0.03468510974577821
4494,2017-07-27,28.9950008392334,29.315000534057614,28.934999465942386,28.98500061035156,400969.0,0.0006902660051890663,-5.908952196001913,0.03125074505878134,74.73681146093607,66.31069517492148,-0.3464253488924314,-0.6778690397062483,0.7974752995815422,0.6473419735003105,27.848464045163055,0.38000106811522727,0.2544858897065332,0.5875008583068855,-0.09558466088730455,1.2705863775010755,0.24595809870979224,0.9290436179039787,-0.5663009262084984,67.51274146825126,-3.1827005129826347,0.34154275959709435,7,-0.17250061035156605,-0.4825010299682617,0.8962492942810059,1.3575000762939489,-1.2450008392333984,3,-0.03328160457516305,-1.0476108300560047,28.97500038146973,-2.0731484927429076,28.625,2.687504470352666,28.489999771118164,-0.03328160457516305
4495,2017-07-28,28.70499992370605,28.915000915527344,28.6299991607666,28.915000915527344,323418.0,-0.010001755721108507,1.7142896068155602,-20.999618538997282,64.10252534234378,67.0173333947531,-0.04290850376218103,-0.34407726922895776,1.033171393736641,0.9441445626674074,25.503415301150987,0.3650016784667969,0.3067756589358339,0.2584999084472628,-0.39710858682459715,0.9141084037191227,-0.06930433918866541,0.586304156083191,-0.13449191131591576,38.07104239926882,-32.90217089440284,0.3278042476359299,7,0.11750030517578125,-0.19250011444091442,1.050000667572025,1.6650009155273509,-0.975000381469723,4,-0.026127852359985937,-5.908952196001913,28.9950008392334,-1.0476108300560047,28.97500038146973,-2.0731484927429076,28.625,-0.026127852359985937
4496,2017-07-31,28.53000068664551,28.809999465942386,28.5049991607666,28.67499923706055,343445.0,-0.006096472305370582,-2.1281825562173387,0.6904660266482476,57.812496008624024,67.26810693474017,0.12571509091261746,-0.14210359498587977,1.129435570727761,1.1245178878501,23.407797933366663,0.3050003051757848,0.3049883788871668,0.06175060272217081,-0.5732985341317054,0.696799739576047,-0.25577396570476907,0.3792751711491107,0.7849998474121023,10.795580158396529,-57.32976075553238,0.31752456842693844,7,0.292499542236321,-0.017500877380374646,1.2249999046325648,1.8400001525878906,-0.7849998474121129,0,-0.02225728053273668,1.7142896068155602,28.70499992370605,-5.908952196001913,28.9950008392334,-1.0476108300560047,28.97500038146973,-0.02225728053273668
4497,2017-08-01,28.88999938964844,29.01000022888184,28.459999084472656,28.665000915527344,331647.0,0.01261825076546308,1.3655955437787433,-1.5517291274779583,61.349683201158385,66.40370798050914,-0.18998829342075751,-0.454108087348839,0.6939064508391901,0.7674905717196054,21.098812071164335,0.5500011444091832,0.33033846156020985,0.37649936676025675,-0.242329146716326,0.9953278802368395,0.0670851100219636,0.6859136234985499,0.4088011169433514,50.29234808718973,-13.3487163349278,0.30941425673829215,8,-0.06749916076660867,-0.37749958038330433,0.8650012016296351,1.480001449584961,-1.18499946594239,1,-0.04344060876706979,-2.1281825562173387,28.53000068664551,1.7142896068155602,28.70499992370605,-5.908952196001913,28.9950008392334,-0.04344060876706979
4498,2017-08-02,28.834999084472656,29.059999465942386,28.78000068664551,28.95000076293945,289236.0,-0.0019037835354019927,-1.4888949170934291,-0.5111220372316739,53.27100887896198,64.55974576297119,-0.12544927093971125,-0.3579998331237313,0.6642487992455521,0.8217396663710517,18.64453111680035,0.279998779296875,0.3306712586054168,0.2837491035461426,-0.3155389981837118,0.8830372052759969,-0.015894947318784602,0.5833931544110698,0.43024936523437063,43.85957476236279,-14.760693449217236,0.2996440508649279,8,-0.012498855590823865,-0.32249927520751953,0.7587518692016637,1.4875020980835032,-0.9599990844726562,2,-0.036414054808344365,1.3655955437787433,28.88999938964844,-2.1281825562173387,28.53000068664551,1.7142896068155602,28.70499992370605,-0.036414054808344365
4499,2017-08-03,29.01000022888184,29.125,28.670000076293945,28.864999771118164,303133.0,0.0060690532327229985,1.426666259765625,-1.2608551431320565,59.50224350316185,64.01479872154785,-0.2761942448333343,-0.47173369240951857,0.4024599557890376,0.6481150341100879,16.580309516598078,0.4549999237060547,0.35485392844607944,0.40450019836426065,-0.15092188397252926,0.9599222807010506,0.1267891571958657,0.6822112395326556,0.22303824621581114,82.70682514369683,26.279154281565667,0.27771104116839523,8,-0.1875000000000071,-0.49750041961670277,0.37625026702880504,1.1725006103515625,-1.1700000762939489,3,-0.032747354548230856,-1.4888949170934291,28.834999084472656,1.3655955437787433,28.88999938964844,-2.1281825562173387,28.53000068664551,-0.032747354548230856
4500,2017-08-04,29.47500038146973,29.51499938964844,29.024999618530273,29.03000068664551,479808.0,0.016028960665948055,-1.1538364800965646,3.0689537239219473,65.70877978126182,64.17962970196126,-0.6758829221644298,-0.8694748481593315,-0.15183921150988766,0.19104143353505876,14.625062971004152,0.5049991607666016,0.34574085229316154,0.7985003471374554,0.17992712852604598,1.417073565748865,0.4892137378317507,1.1077869564431602,-1.0150012969970739,96.20862591389997,41.711400842223966,0.30928660930570495,8,-0.5000009536743164,-0.8150005340576207,-0.24750041961670277,0.5625,-1.2299995422363317,4,-0.058524185212706525,1.426666259765625,29.01000022888184,-1.4888949170934291,28.834999084472656,1.3655955437787433,28.88999938964844,-0.058524185212706525
4501,2017-08-07,29.57999992370605,29.63999938964844,29.45499992370605,29.46999931335449,292880.0,0.0035623253902425933,-1.6428610354224449,0.24719255233425344,71.6535267512858,64.91738375950409,-0.6816932867691712,-0.9042740859125082,-0.34724236598031055,0.09529815256131258,13.019984227964414,0.18499946594238992,0.3415434406808444,0.8294999122619586,0.15018970557511935,1.508810118948798,0.48984480891854076,1.1691550156053765,-1.0989008331298784,94.91530081143057,39.14626963740294,0.3396551033434191,8,-0.5300006866455043,-0.8474998474121058,-0.3524999618530238,0.457500457763679,-1.2950000762939418,0,-0.06254227134013923,-1.1538364800965646,29.47500038146973,1.426666259765625,29.01000022888184,-1.4888949170934291,28.834999084472656,-0.06254227134013923
4502,2017-08-08,29.68000030517578,29.76000022888184,29.479999542236328,29.5,292744.0,0.0033806755147955947,-1.5454466638923892,1.6363573311138855,70.37034711358771,64.2786024490357,-0.6887314660536425,-0.9340242587711174,-0.5357691804428271,-0.0017162000803807587,11.466489076083816,0.28000068664551137,0.3626808016345606,0.8545002937316895,0.11210770692200356,1.5968928805413753,0.4833040003268465,1.2256965871365324,-1.1525452026367162,92.66055848560009,38.83659118779077,0.3711962934048421,8,-0.5700006484985352,-0.8874998092651367,-0.5287504196166992,0.35750007629394887,-1.5149993896484375,1,-0.06519539912555006,-1.6428610354224449,29.57999992370605,-1.1538364800965646,29.47500038146973,1.426666259765625,29.01000022888184,-0.06519539912555006
4503,2017-08-09,28.774999618530273,29.71999931335449,28.614999771118164,29.684999465942386,825476.0,-0.030491936568062927,1.255102159976031,-5.05554613656595,51.5837023364572,61.70603476853805,0.20664672856972288,0.005934587268338731,0.2798081101186085,0.8958489597876707,9.989378980328993,1.1049995422363246,0.37476269916388816,-0.07250041961669851,-0.7788961910975196,0.6338953518641226,-0.42569830535710906,0.28069746612371205,-0.1735918084106416,13.973780213556285,-39.050116303769045,0.35319788574041106,8,0.33500003814697266,0.017500877380371094,0.35125017166137695,1.2625007629394567,-0.7199993133544922,2,-0.037185046360006635,-1.5454466638923892,29.68000030517578,-1.6428610354224449,29.57999992370605,-1.1538364800965646,29.47500038146973,-0.037185046360006635
4504,2017-08-10,28.295000076293945,28.86000061035156,28.21999931335449,28.86000061035156,652267.0,-0.016681131141604633,1.2654891753847892,0.6208798118641233,45.8445127953385,59.677366707759695,0.6447067622730493,0.4789886590201107,0.6624793538008831,1.367222888149982,9.805764883995266,0.6400012969970703,0.3644099927932949,-0.532499980926513,-1.2786093353682908,0.21360937351526488,-0.9055546581474019,-0.15944530370562404,1.4650001525878942,4.87017651634147,-48.552387975501205,0.37305467722088975,8,0.6949996948242188,0.4975004196166992,0.8312497138977051,1.7425003051757848,-0.21999931335449574,3,-0.01484361460192496,1.255102159976031,28.774999618530273,-1.5454466638923892,29.68000030517578,-1.6428610354224449,29.57999992370605,-0.01484361460192496
4505,2017-08-11,28.06999969482422,28.2549991607666,28.0049991607666,28.165000915527344,526648.0,-0.00795194843127911,-1.2221996168387501,0.16814359452169586,44.53125194025432,58.201672922385285,0.8606682597054913,0.6988656627807046,0.8269559376421434,1.5865128275775362,9.733883690042145,0.29000091552734375,0.28866236642176446,-0.7315003395080559,-1.5456006336342263,0.08259995461811442,-1.138550486571141,-0.32445019244497075,1.6592005157470737,3.7037318801990087,-51.13525210907884,0.40705014706308534,8,0.8125,0.7225008010864258,0.9762492179870605,1.9675006866455114,0.2900009155273402,4,-0.008193784992407305,1.2654891753847892,28.295000076293945,1.255102159976031,28.774999618530273,-1.5454466638923892,29.68000030517578,-0.008193784992407305
4506,2017-08-14,28.5,28.53499984741211,28.114999771118164,28.21500015258789,290376.0,0.015318856781286971,1.3662006640805493,-2.9999598458079024,48.48851347735998,56.77265406418547,0.4760238138246038,0.2705277989156549,0.34018060635659,1.1530050401362644,9.610857168304241,0.4650001525878906,0.22380896241276815,-0.2937499999999993,-1.1166262871069925,0.5291262871069939,-0.7051881435534959,0.11768814355349733,1.1602321685791033,28.205158858677994,-26.637459516518806,0.41143814355349617,8,0.38249969482421875,0.33750057220458984,0.2024993896484375,1.5375003814697301,-0.04999923706055043,0,-0.008947338974266694,-1.2221996168387501,28.06999969482422,1.2654891753847892,28.295000076293945,1.255102159976031,28.774999618530273,-0.008947338974266694
4507,2017-08-15,28.32999992370605,28.60000038146973,28.274999618530273,28.60000038146973,231619.0,-0.005964914957682366,1.4074089772389746,-0.9473705344594754,41.84576284264733,55.50318228237273,0.6238373854934345,0.45188233577678716,0.45396701630084735,1.3122463051055142,9.024497871410073,0.3250007629394567,0.19459303991076382,-0.4562500953674338,-1.2937709183836006,0.38127072764873304,-0.875010506875519,-0.03748968385934859,1.2640229245605532,18.9504801179774,-29.965385880958365,0.41876041150808363,8,0.5524997711181676,0.5425004959106481,0.3049998283386266,1.707500457763679,-0.09499931335449219,1,-0.001588424864635729,1.3662006640805493,28.5,-1.2221996168387501,28.06999969482422,1.2654891753847892,28.295000076293945,-0.001588424864635729
4508,2017-08-16,28.18000030517578,28.5,28.1299991607666,28.4950008392334,425311.0,-0.005294727106749941,1.2769362591186257,1.1666666666666359,40.024475689365126,53.33898585861753,0.7500279928237177,0.5920707514420052,0.5490418584703534,1.4495475954185366,8.51274319794827,0.37000083923339844,0.1903642210112757,-0.5807497024536126,-1.4605959932452706,0.2990965883380454,-1.0206728478494398,-0.14082655705778535,1.3504615955908221,20.46793540456924,-25.01757062858392,0.43992314539582894,8,0.7024993896484375,0.7024993896484375,0.4549994468688965,1.8575000762939489,-0.17000007629394176,2,-0.0005322707411640204,1.4074089772389746,28.32999992370605,1.3662006640805493,28.5,-1.2221996168387501,28.06999969482422,-0.0005322707411640204
4509,2017-08-17,28.05500030517578,28.229999542236328,28.020000457763672,28.21999931335449,321931.0,-0.004435770001643413,1.2702669264792306,0.5238054870996732,41.70918870051663,50.67236462742362,0.810553478257134,0.7047679608968025,0.6231409126475356,1.558758091287686,8.84968047353821,0.20999908447265625,0.14181596192980805,-0.6749997138977051,-1.6094909585185064,0.2594915307230963,-1.1422453362081058,-0.2077540915873044,1.414443085990822,8.403536441503771,-36.44928861666406,0.46724562231040145,8,0.8274993896484375,0.8274993896484375,0.5174994468688965,1.9825000762939489,-0.024999618530269885,3,0.0,1.2769362591186257,28.18000030517578,1.4074089772389746,28.32999992370605,1.3662006640805493,28.5,0.0
4510,2017-08-18,27.9950008392334,28.0,27.59000015258789,28.0,407498.0,-0.0021386371516565195,163.02747043113317,0.03029812616320132,42.96977917867215,47.48528156379988,0.7135775390359029,0.7554573873985895,0.6316210888124232,1.597668728532561,9.226258086994982,0.4650001525878906,0.11818424952724271,-0.7044992446899414,-1.6943471558219905,0.28534866644210766,-1.1994232002559677,-0.2095752891239151,1.415864782717204,40.099068798615995,-8.687436373569511,0.49492395556602475,8,0.6799993515014648,0.6799993515014648,0.6724987030029297,2.0424995422363317,0.05499839782715199,4,0.0028576503414114995,1.2702669264792306,28.05500030517578,1.2769362591186257,28.18000030517578,1.4074089772389746,28.32999992370605,0.0028576503414114995
4511,2017-08-21,27.93000030517578,28.084999084472656,27.82500076293945,27.9950008392334,287978.0,-0.0023218621935714445,1.122461054582003,13.00228920259443,36.324807689381636,43.70244384999921,0.5810114549646421,0.8183081505009397,0.6608544745157836,1.6401899852949384,9.176472748112635,0.2599983215332067,0.05811032015690287,-0.741499805450438,-1.7864479806854945,0.3034483697846184,-1.2639738930679663,-0.2190257178329098,1.37161338861306,33.66337381569717,-14.315799889696379,0.5224740876175276,8,0.7249994277954102,0.744999885559082,0.7087492942810059,2.107500076293949,0.14500045776366832,0,0.01539564269521665,163.02747043113317,27.9950008392334,1.2702669264792306,28.05500030517578,1.2769362591186257,28.18000030517578,0.01539564269521665
4512,2017-08-22,28.114999771118164,28.13999938964844,27.94499969482422,28.07999992370605,279326.0,0.00662368291876092,3.5882775334347596,-0.5384547668652796,40.10990306585224,42.42757726437643,0.16837759976897004,0.6251958212468907,0.4400494201498617,1.4328402679531145,9.460204762391372,0.2099990844726598,-0.06599707785142428,-0.5310003280639641,-1.6052079555800205,0.5432072994520922,-1.068104141821994,0.006103485694065824,1.0839171101986196,57.692275446340616,8.812288134888846,0.5371038137580283,8,0.1100006103515625,0.5600004196166992,0.4362502098083496,1.922500610351566,-0.020000457763675428,1,0.011915383053476836,1.122461054582003,27.93000030517578,163.02747043113317,27.9950008392334,1.2702669264792306,28.05500030517578,0.011915383053476836
4513,2017-08-23,27.96999931335449,28.19499969482422,27.95000076293945,28.145000457763672,270599.0,-0.005157405617788102,-1.2790784325901583,-5.0000544959124005,35.59555762199622,41.28880446733841,0.20917748560469462,0.7283885136481061,0.5489166199218438,1.5536220543085015,10.517417169426714,0.24499893188476918,-0.23233494929613485,-0.6257507324218778,-1.7287957186365794,0.47729425379282375,-1.1772732255292269,-0.07422823931452882,1.1323825642385614,59.37492549412242,14.163514996726157,0.5515224931073507,8,0.12500095367431996,0.7050008773803746,0.581250667572025,2.0675010681152415,0.0550003051757848,2,0.009474483500274689,3.5882775334347596,28.114999771118164,1.122461054582003,27.93000030517578,163.02747043113317,27.9950008392334,0.009474483500274689
4514,2017-08-24,28.03000068664551,28.23500061035156,27.979999542236328,28.190000534057614,319634.0,0.0021452046751526677,1.0400085449219045,0.9142788634455709,27.457115923882313,39.39167824329707,0.12028175365208327,0.6243981572699049,0.4672413094238017,1.4712614380373097,10.90249285783431,0.2650012969970703,-0.4142083250903035,-0.5174993515014599,-1.631380572063133,0.5963818690602132,-1.0744399617822964,0.03944125877937665,0.9816382874472289,68.21708864877107,28.23966600025433,0.5569406102808356,8,0.06499958038329723,0.6449995040893519,0.5212492942810023,2.0074996948242188,0.2600002288818324,3,-0.0007135375409819122,-1.2790784325901583,27.96999931335449,3.5882775334347596,28.114999771118164,1.122461054582003,27.93000030517578,-0.0007135375409819122
4515,2017-08-25,27.95499992370605,28.03000068664551,27.834999084472656,28.0,255298.0,-0.002675731755340083,2.7142649543149058,0.28125074505880493,24.40947341609133,36.716229347600546,0.19808505961669098,0.6749340825590053,0.5237630393819224,1.5240381820222808,12.002305729224084,0.19500160217285512,-0.48773073822665935,-0.5550001144409222,-1.6967069803018298,0.5867067514199853,-1.1258535473713778,0.015853318489533308,0.9713407210963965,31.70712418239842,-1.2664561215468915,0.5708534329304542,8,0.14000034332275746,0.7200002670288121,0.5550003051757848,2.082500457763679,0.3600006103515625,4,0.0026829105041727974,1.0400085449219045,28.03000068664551,-1.2790784325901583,27.96999931335449,3.5882775334347596,28.114999771118164,0.0026829105041727974
4516,2017-08-28,27.895000457763672,28.01499938964844,27.78000068664551,27.88999938964844,156154.0,-0.002146287465788821,-1.088891526228407,-0.11113465858508585,21.53112231115753,34.459047066323905,0.18242415866976458,0.7219357483877715,0.5617874069991053,1.563075330861409,12.89764199066735,0.2349987030029297,-0.5060060654369742,-0.583249568939209,-1.7574693447705343,0.5909702068921163,-1.1703594568548716,0.0038603189764536694,0.9511597575059021,25.274679209057638,-0.14274887765446564,0.5871098879156624,8,0.14999961853027344,0.7799997329711914,0.5674996376037598,2.1424999237060582,0.42000007629394176,0,0.0055565075014629706,2.7142649543149058,27.95499992370605,1.0400085449219045,28.03000068664551,-1.2790784325901583,27.96999931335449,0.0055565075014629706
4517,2017-08-29,27.63500022888184,27.81999969482422,27.395000457763672,27.73500061035156,364339.0,-0.009320674838328213,2.1481593986874543,-19.995804729227125,27.108461421793564,33.02393436992706,0.3726602907499803,0.9308173051902777,0.8016575197527125,1.8130824248620065,14.361041378232084,0.5,-0.508527758069917,-0.7804998397827099,-1.9954976893143908,0.434498009748971,-1.387998764548552,-0.17300091501686765,1.1357903826268334,28.57139613353309,1.6359329571742087,0.6074989247658411,8,0.1800003051757777,0.9425001144409144,0.8399996757507289,2.4025001525878906,0.4799995422363246,1,0.01592185744213448,-1.088891526228407,27.895000457763672,2.7142649543149058,27.95499992370605,1.0400085449219045,28.03000068664551,0.01592185744213448
4518,2017-08-30,27.78499984741211,27.854999542236328,27.665000915527344,27.7549991607666,223953.0,0.005427885554113443,1.2352769581168868,-0.300005722024092,38.194448736956566,32.633407707309274,0.17962718823496715,0.7358483939079896,0.633661690109264,1.6513057182764328,15.7435617406462,0.21999931335448863,-0.5612460898572351,-0.5780002593994134,-1.8073321372553188,0.6513316184564921,-1.192666198327366,0.036665679528539386,0.8757275517969632,46.428490333831554,16.01197783853194,0.6146659389279523,8,0.030000686645507812,0.7925004959106445,0.7387499809265137,2.2525005340576207,0.4850006103515625,2,0.011157079994414731,2.1481593986874543,27.63500022888184,-1.088891526228407,27.895000457763672,2.7142649543149058,27.95499992370605,0.011157079994414731
4519,2017-08-31,28.059999465942386,28.10000038146973,27.85000038146973,27.88999938964844,281169.0,0.009897412994079646,-1.0000152589054787,5.666539513001462,49.773750579324606,33.389404529604,-0.1057047036189509,0.4068893349805798,0.3484872370774852,1.3637731666574453,17.126043156418838,0.31500053405762074,-0.5664646883818989,-0.2555006027221651,-1.4525623802261087,0.9415611747817785,-0.8540314914741352,0.3430302860298049,0.4994697779510524,94.32611065869821,58.03015396505553,0.5985308887519716,8,-0.24499893188476918,0.5175008773803675,0.46750020980834606,1.9775009155273438,0.11499977111816406,3,-0.0012473217419192162,1.2352769581168868,27.78499984741211,2.1481593986874543,27.63500022888184,-1.088891526228407,27.895000457763672,-0.0012473217419192162
4520,2017-09-01,27.75,28.165000915527344,27.7450008392334,28.165000915527344,297440.0,-0.01104773598868547,1.0240922878941079,-2.4411807604707785,32.0574175779048,32.91525007277323,0.18538145370406056,0.6124295148158652,0.6457893494634597,1.6575534348226242,17.830179354866786,0.4200000762939453,-0.5593786954009126,-0.4792500495910659,-1.5682489435516516,0.6097488443695198,-1.0237494965713587,0.06524939738922697,0.7163117410030573,46.10380924543351,8.42154566769571,0.5444994469802937,9,0.06500053405761719,0.8275003433227539,0.9175000190734863,2.28750038146973,0.5300006866455114,4,0.019459492451435745,-1.0000152589054787,28.059999465942386,1.2352769581168868,27.78499984741211,2.1481593986874543,27.63500022888184,0.019459492451435745
4521,2017-09-04,27.729999542236328,27.739999771118164,27.5049991607666,27.739999771118164,213466.0,-0.0007207372167088444,45.99904634751097,0.02409688390477066,34.53607689955666,32.29593605429595,0.19447995301620224,0.5130295557132669,0.6508251591809646,1.6687978094996083,18.451568570437143,0.24500083923339844,-0.5550014363930735,-0.4067504882812507,-1.3113253036183856,0.4978243270558842,-0.8590378959498182,0.04553691938731674,0.6506072961075766,43.50634874238919,3.3119328987335166,0.45228740766856756,9,0.08500099182128906,0.8475008010864258,0.9375004768371582,2.307500839233402,0.6949996948242223,0,0.021096321726592704,1.0240922878941079,27.75,-1.0000152589054787,28.059999465942386,1.2352769581168868,27.78499984741211,0.021096321726592704
4522,2017-09-05,27.7450008392334,27.81999969482422,27.645000457763672,27.7450008392334,374460.0,0.0005409771815618747,1.3333587650364944,-0.0,37.950168068381366,32.55755943722763,0.13575049349419643,0.36430841013396886,0.6291068587586679,1.649030554921783,18.769759388710536,0.17499923706054688,-0.5538729307373131,-0.29499921798706197,-0.8515579973209739,0.26155956134685,-0.573278607654018,-0.01671982832010599,0.5567574886640863,36.36379399533568,-6.064573007934975,0.27827938966695565,9,0.06999969482421875,0.8324995040893555,0.9224991798400879,2.2924995422363317,0.6999988555908203,1,0.0205442305850716,45.99904634751097,27.729999542236328,1.0240922878941079,27.75,-1.0000152589054787,28.059999465942386,0.0205442305850716
4523,2017-09-06,27.70499992370605,27.82500076293945,27.53499984741211,27.649999618530273,307964.0,-0.001441734161737096,-1.0350952336335766,100.0,39.82558880965028,33.93183420231296,0.14998015448060187,0.3373327159170607,0.6650112710754286,1.6862997379723303,19.92024765643727,0.2900009155273402,-0.5226833741068475,-0.2815001487731976,-0.7371326698013512,0.17413237225495592,-0.5093164092872726,-0.053683888259122625,0.5242177745807268,30.30306533229628,-15.750540027052342,0.227816260514076,9,0.07500076293945668,0.8725004196167028,0.9625000953674352,2.332500457763679,1.149999618530277,2,0.0147987673178549,1.3333587650364944,27.7450008392334,45.99904634751097,27.729999542236328,1.0240922878941079,27.75,0.0147987673178549
4524,2017-09-07,27.875,27.989999771118164,27.65500068664551,27.79999923706055,348820.0,0.006136079291178209,1.1967131100382487,1.363642668886138,46.72129524341579,36.410925516460125,-0.04952730439192976,0.14150921141610695,0.5023158354718937,1.515167438831547,20.25114856794709,0.3349990844726527,-0.5164969048007144,-0.09050006866455007,-0.5244645913820065,0.3434644540529064,-0.3074823300232765,0.12648219269417638,0.28748031904492777,56.06058416731449,8.871506287275196,0.21698226135872775,9,-0.09499931335449219,0.7025003433227539,0.7925000190734863,2.16250038146973,1.1450004577636719,3,0.014170420009459006,-1.0350952336335766,27.70499992370605,1.3333587650364944,27.7450008392334,45.99904634751097,27.729999542236328,0.014170420009459006
4525,2017-09-08,27.84000015258789,27.92499923706055,27.72500038146973,27.834999084472656,311317.0,-0.0012555999071608426,1.2857111716620326,0.06668022989675307,47.500000000000036,39.29635637077596,-0.036381586661534016,0.16695442355837642,0.5456537745154542,1.550975615173705,20.25136633920834,0.1999988555908203,-0.48088033369633365,-0.11399993896484517,-0.548494152054257,0.32049427412456666,-0.33124704550955286,0.10324716757986252,0.2610817775545371,69.07228252320277,19.33899738595767,0.21724710654470633,9,-0.05999946594238281,0.7375001907348633,0.8274998664855957,2.1975002288818395,1.0100002288818395,4,0.012033013025738892,1.1967131100382487,27.875,-1.0350952336335766,27.70499992370605,1.3333587650364944,27.7450008392334,0.012033013025738892
4526,2017-09-11,28.2450008392334,28.274999618530273,27.895000457763672,27.93000030517578,389194.0,0.01454743837736161,1.026672498944595,62.986651411136535,53.217841414683136,42.19739859220813,-0.43193633760865424,-0.27207932555414516,0.14838878720526694,1.1512222389421787,20.541568709954227,0.4349994659423828,-0.4134695167871776,0.30375070571899343,-0.07462368622233129,0.6821250976603181,0.1145635097483293,0.49293790168965756,-0.8500003814697266,95.94610965196033,45.26899098490436,0.18918719597066247,9,-0.35500144958496094,0.33249950408935547,0.5724987983703613,1.7924995422363317,0.429998397827152,0,0.0012391519338705859,1.2857111716620326,27.84000015258789,1.1967131100382487,27.875,-1.0350952336335766,27.70499992370605,0.0012391519338705859
4527,2017-09-12,28.28499984741211,28.489999771118164,28.21999931335449,28.375,398013.0,0.0014161446978309122,-1.4545359966707812,-0.2857142857142857,58.22454490131105,44.42296483269196,-0.41352293872813206,-0.3326791144692507,0.1202958932026803,1.1064575869552655,20.799095702671877,0.2700004577636754,-0.3252617193181919,0.34599971771240234,-0.02306177291454503,0.7150612083393497,0.16146897239892866,0.530530463025876,-0.8723994064331038,78.53403768761422,27.760943789991607,0.18453074531347388,9,-0.28750038146972656,0.29250049591064453,0.6062498092651367,1.7525005340576207,0.36499977111816406,1,0.004949598387968601,1.026672498944595,28.2450008392334,1.2857111716620326,27.84000015258789,1.1967131100382487,27.875,0.004949598387968601
4528,2017-09-13,28.165000915527344,28.375,28.01499938964844,28.35000038146973,406258.0,-0.004242493637338529,2.063851891532107,2.05554613656597,53.41772665333283,44.82785106313733,-0.26144606770598244,-0.22541885774500514,0.24798943910493065,1.2215035835635817,20.975543325614737,0.36000061035155895,-0.22135167213322404,0.22675075531005717,-0.14030419393458615,0.5938057045547005,0.043223280687733734,0.4102782299323806,-0.7093045013427712,61.07793869066638,11.994560079959342,0.1835274746223224,9,-0.16750144958496094,0.3924989700317383,0.7862491607666016,1.8724994659423864,0.2599983215332067,2,0.00994137298758302,-1.4545359966707812,28.28499984741211,1.026672498944595,28.2450008392334,1.2857111716620326,27.84000015258789,0.00994137298758302
4529,2017-09-14,28.05500030517578,28.170000076293945,27.96500015258789,28.170000076293945,289679.0,-0.0039055780854215794,2.5652231602341895,0.6216221789201163,52.487571395087855,47.097868153935444,-0.17011899233620653,-0.12165559290034977,0.3695619929498335,1.323785580889961,21.00640337069898,0.2049999237060547,-0.135434412198574,0.11675014495849467,-0.25030480428614865,0.483805094203138,-0.06677732966382877,0.3002776195808181,-0.5579317567138666,43.13727934576617,-7.80765510218685,0.1835274746223224,9,-0.05750083923339844,0.07250022888183594,0.8962497711181641,1.9825000762939489,0.3899993896484375,3,0.028515388642250672,2.063851891532107,28.165000915527344,-1.4545359966707812,28.28499984741211,1.026672498944595,28.2450008392334,0.028515388642250672
4530,2017-09-15,28.07500076293945,28.23500061035156,27.97500038146973,28.104999542236328,622767.0,0.0007129017125684367,-1.2608760552634715,0.2608594695901989,54.56853283348556,49.323696591038654,-0.15552503904931214,-0.14267012873039775,0.35741350997633603,1.30273083224154,20.277589895419172,0.26000022888182883,-0.09503375658619717,0.1327506065368631,-0.23862647046174246,0.5041276835354687,-0.05293793196243968,0.3184391450361659,-0.5382149655712851,30.252187042195132,-22.95093104390709,0.1856885384993026,9,-0.06250095367431285,-0.07750034332275035,0.8162493705749547,1.9624996185302805,0.3849983215332067,4,0.03365982793032285,2.5652231602341895,28.05500030517578,2.063851891532107,28.165000915527344,-1.4545359966707812,28.28499984741211,0.03365982793032285
4531,2017-09-18,28.36000061035156,28.44499969482422,28.21500015258789,28.25,362111.0,0.010151374520649181,-1.5555461365659307,-3.666836215665775,68.17042798208311,52.681503248116634,-0.3819247090962037,-0.41508533243521484,0.08228854228317672,1.0208779921438165,19.528047933573202,0.3699989318847692,-0.09788202059332463,0.3962504386901813,-0.01930114226598789,0.8118020196463505,0.1884746482120967,0.6040262291682659,-0.7850862540333949,75.23823709995537,18.137832109855566,0.20777579047808376,9,-0.34750080108642223,-0.36250019073485973,0.4774994850158727,1.5174980163574219,0.1649990081787145,0,0.01727784769296936,-1.2608760552634715,28.07500076293945,2.5652231602341895,28.05500030517578,2.063851891532107,28.165000915527344,0.01727784769296936
4532,2017-09-19,28.45000076293945,28.53499984741211,28.2549991607666,28.40500068664551,477448.0,0.0031734890920644965,1.6046788087401638,0.40908933277841997,67.1834739940343,55.721268268603744,-0.4038756872438398,-0.5045708363627526,0.0008336464503209129,0.9292311317482742,18.936095093028932,0.2800006866455078,-0.02686874315129728,0.46950054168700817,0.0042452713984815205,0.9347558119755348,0.23687290654274662,0.7021281768312697,-0.8384829900292843,85.0878719331819,25.53717214929494,0.23262763514426252,9,-0.355000495910641,-0.45250034332275035,0.4099993705749547,0.7974987030029332,-0.1700000762939382,1,0.007908557753509626,-1.5555461365659307,28.36000061035156,-1.2608760552634715,28.07500076293945,2.5652231602341895,28.05500030517578,0.007908557753509626
4533,2017-09-20,28.23500061035156,28.545000076293945,28.149999618530273,28.5,432726.0,-0.007557122911151626,1.2253575611695555,-5.888865341415835,54.66669243703955,56.60409017900638,-0.11822088452887414,-0.28322036973144904,0.21706008150133727,1.1368468612757887,18.414759463558433,0.3950004577636719,0.03636929514425091,0.24125032424926474,-0.23763997428372718,0.7201406227822567,0.0018051749827669994,0.4806954735157625,-0.5680739129712755,46.55180918618623,-8.244776425832569,0.23944514926649646,9,-0.10000038146972301,-0.26500034332275035,0.6424994468689,0.9374990463256871,0.24499893188476918,2,0.014698034326465326,1.6046788087401638,28.45000076293945,-1.5555461365659307,28.36000061035156,-1.2608760552634715,28.07500076293945,0.014698034326465326
4534,2017-09-21,28.01000022888184,28.354999542236328,27.899999618530273,28.28000068664551,489674.0,-0.007968846346942504,1.1666757493188378,1.018871998618055,57.262564772498536,57.68881959817288,0.14297889222057947,-0.06302660608873367,0.4290918333592195,1.3528399573817786,18.189557955803988,0.4549999237060547,0.08735726422438361,0.01724996566772674,-0.4614050752263239,0.4959050065617774,-0.2220775547792968,0.2565774861147503,-0.2728276611884617,17.054346090382197,-37.23730186437007,0.23932752044702452,9,0.2100000381469691,-0.039999961853030896,0.8724994659423793,1.1624994277954066,0.6000003814697195,3,0.014816101563283723,1.2253575611695555,28.23500061035156,1.6046788087401638,28.45000076293945,-1.5555461365659307,28.36000061035156,0.014816101563283723
4535,2017-09-22,28.03000068664551,28.11000061035156,27.95499992370605,27.98500061035156,282882.0,0.0007140470403512733,-1.9523532724199197,-0.16666666666669297,58.3799070195648,58.26238244315972,0.17071704908711638,-0.08128776377976266,0.39947273495935676,1.32154185878154,17.680453629298416,0.1550006866455078,0.14092512835982163,0.03350038528442667,-0.4450845527885221,0.5120853233573754,-0.20579208375204772,0.27279285432090106,-0.2282019182640873,20.155190054589127,-34.034227355544644,0.23929246903647422,9,0.192499160766598,-0.06000041961670277,0.8524990081787074,1.0424985885620082,0.654998779296875,4,0.014805529718607158,1.1666757493188378,28.01000022888184,1.2253575611695555,28.23500061035156,1.6046788087401638,28.45000076293945,0.014805529718607158
4536,2017-09-25,28.04999923706055,28.114999771118164,27.95000076293945,28.0049991607666,239935.0,0.0007134694942967368,-1.1290624269347156,0.9999999999999211,58.495776737148354,58.29251931380831,0.13426835272287718,-0.0938927341057827,0.36779413118951254,1.288490866138826,17.036023107742768,0.1649990081787145,0.17175379025932003,0.045748996734623404,-0.4309315242822507,0.5224295177514975,-0.19259126377381364,0.28408925724306044,-0.18874436404612638,23.255738306039596,-31.81751785724049,0.2383402605084375,9,0.17250061035155895,-0.07999897003174183,0.6250009536743129,0.9575004577636683,0.6350002288818359,0,0.014616750750937602,-1.9523532724199197,28.03000068664551,1.1666757493188378,28.01000022888184,1.2253575611695555,28.23500061035156,0.014616750750937602
4537,2017-09-26,28.07500076293945,28.13999938964844,27.94499969482422,28.10000038146973,408258.0,0.0008913200199258675,2.7143635670037582,-0.5555461365660446,60.3932779916699,59.067580573623545,0.0853179014188008,-0.08879282423522383,0.3368039275585666,1.2470966526458511,15.662287664459884,0.1949996948242223,0.20709269288780519,0.0487504959106424,-0.3956996215450843,0.4932006133663691,-0.17347456281722273,0.27097555463850753,-0.1590462736626641,27.131941117675385,-29.790918849871968,0.22222505872786352,9,0.1474990844726598,-0.10500049591064098,0.5899991989135778,0.8749990463256871,1.0999984741211009,1,0.016028453904259443,-1.1290624269347156,28.04999923706055,-1.9523532724199197,28.03000068664551,1.1666757493188378,28.01000022888184,0.016028453904259443
4538,2017-09-27,28.09499931335449,28.20499992370605,28.0,28.10000038146973,296837.0,0.0007123259081593947,-1.1025666105872323,0.20004577706591745,56.74844866947734,59.54101138188905,0.06073199910161975,-0.08893600064985918,0.3041556153273497,1.2098569381553226,14.247422261118944,0.20499992370605113,0.20022054013361767,0.05324907302856019,-0.37717672368580324,0.4836748697429236,-0.1619638253286233,0.2684619713857437,-0.14999961853026988,42.857082971774645,-13.589300691297026,0.2152128983571819,9,0.12750053405762074,-0.12499904632568004,0.3550009727478063,0.6525011062622106,0.995000839233402,2,0.006584850607313841,2.7143635670037582,28.07500076293945,-1.1290624269347156,28.04999923706055,-1.9523532724199197,28.03000068664551,0.006584850607313841
4539,2017-09-28,28.024999618530273,28.13500022888184,27.97500038146973,28.084999084472656,235428.0,-0.0024915357371424474,-1.0000238421649574,11.997330282210262,55.5555428271621,59.650679158964216,0.14083932319264747,-0.02286515845921855,0.3610761082591978,1.2647478048915843,13.501506073838494,0.15999984741210938,0.17567393796906217,-0.015000629425049539,-0.44539861914733336,0.4153973602972343,-0.23019962428619323,0.20019836543609415,0.5200004577636719,30.769174338847943,-23.085393195867002,0.21519899486114225,9,0.19750022888183594,-0.054999351501464844,0.3600006103515625,0.7225008010864258,1.2000007629394567,3,0.01623550151291364,-1.1025666105872323,28.09499931335449,2.7143635670037582,28.07500076293945,-1.1290624269347156,28.04999923706055,0.01623550151291364
4540,2017-09-29,28.290000915527344,28.290000915527344,27.95000076293945,28.07500076293945,364492.0,0.009455889406037699,2.16278987242955,-3.583367771879132,51.475412706572186,57.79567746168523,-0.10108737216099328,-0.2585949588637675,0.08790076487220944,0.9645494575460418,12.365400788061592,0.3400001525878942,0.1766915902737054,0.22300062179565572,-0.19845592049284733,0.6444571640841588,0.012272350651404196,0.43372889293990724,0.24359916687011562,100.0,49.343568028766576,0.21072827114425197,9,-0.06750106811523438,-0.32000064849853516,0.09499931335449219,0.45749950408935547,0.9699993133544957,4,0.011311406308530003,-1.0000238421649574,28.024999618530273,-1.1025666105872323,28.09499931335449,2.7143635670037582,28.07500076293945,0.011311406308530003
4541,2017-10-02,28.315000534057614,28.36000061035156,28.184999465942386,28.35000038146973,301796.0,0.0008836909763600964,5.363642668886678,-0.16278987242954723,50.993400069472855,55.99678035895617,-0.14878820583060914,-0.25035654340734936,0.05855642012188511,0.9050190004202818,10.819857772414677,0.17500114440917258,0.18967167784274253,0.21875019073485902,-0.1850592968107172,0.6225596782804352,0.016845446962072685,0.42065493450764535,0.19525557556152506,89.15663204338625,40.290457116284806,0.20190474377278791,10,-0.09250068664550426,-0.34500026702880504,0.0699996948242223,0.35999965667724965,0.7950000762939453,0,0.013067240858418261,2.16278987242955,28.290000915527344,-1.0000238421649574,28.024999618530273,-1.1025666105872323,28.09499931335449,0.013067240858418261
4542,2017-10-03,28.315000534057614,28.315000534057614,28.315000534057614,28.315000534057614,0.0,0.0,1.0,-0.0,55.395664696656354,56.077777276691364,-0.18992442545811272,-0.21656761692018733,0.049769988331977544,0.8638305973316989,9.431286969285207,0.0,0.1977190521040697,0.1902502059936495,-0.18888327551931994,0.5693836875066189,0.0006834652371665584,0.37981694675013244,0.17284536169433906,89.0243675508704,39.98019488668194,0.18956674075648397,10,-0.18500041961669567,-0.34500026702880504,0.04499959945679066,0.35999965667724965,0.7349987030029368,1,0.013067240858418261,5.363642668886678,28.315000534057614,2.16278987242955,28.290000915527344,-1.0000238421649574,28.024999618530273,0.013067240858418261
4543,2017-10-04,28.114999771118164,28.46500015258789,27.915000915527344,28.40999984741211,465811.0,-0.007063420772282392,1.7160410102808272,-100.0,52.02700699918941,55.496048635212574,-0.009762517205611942,0.01657397596387966,0.22719585127009623,1.0244947491115113,8.025009083530321,0.5499992370605469,0.14482336390195982,-0.03025054931640625,-0.35413328068620586,0.29363218205339336,-0.19219191500130606,0.13169081636849356,0.35133231932128695,36.36347873129929,-12.873184496296055,0.161941365684899,10,0.07500076293945312,-0.09000015258789062,0.08125066757202148,0.46250057220458984,0.5799999237060547,2,0.03770227546049276,1.0,28.315000534057614,5.363642668886678,28.315000534057614,2.16278987242955,28.290000915527344,0.03770227546049276
4544,2017-10-05,28.270000457763672,28.270000457763672,28.0,28.04999923706055,302327.0,0.005513095781872757,1.4545359966708282,-0.7457666569682743,56.03713598023466,55.23574074195368,-0.13857643153971821,-0.11311651263417843,0.05031116743031916,0.8395211616507012,7.047426180988323,0.2700004577636719,0.08885714323980665,0.10500011444091939,-0.19692396296749592,0.4069241918493347,-0.04596192426328827,0.25596215314512705,0.19499969482421875,64.54546085074803,12.374198135915023,0.15096203870420785,10,-0.07999992370605469,-0.24500083923339844,-0.07375001907348633,0.30749988555908203,1.25,3,0.029006002177089707,1.7160410102808272,28.114999771118164,1.0,28.315000534057614,5.363642668886678,28.315000534057614,0.029006002177089707
4545,2017-10-06,28.17499923706055,28.34499931335449,28.125,28.28000068664551,337740.0,-0.0033604959025400616,-1.1463355632261956,-0.47727666805382934,43.50873764576139,53.57051417624402,-0.023293749059192237,0.008715672730676971,0.13122229447235512,0.8975454378079704,5.922630508033382,0.21999931335448863,0.07440028617499905,-0.006751060485836291,-0.2670605281476526,0.25355840717598,-0.13690579431674266,0.12340367334507008,0.2900009155273402,47.27248767157556,-1.899126589970642,0.1301547338309075,10,0.01500129699706676,-0.149999618530277,0.02125120162963512,0.4025011062622035,2.745000839233395,4,0.037267122372377504,1.4545359966708282,28.270000457763672,1.7160410102808272,28.114999771118164,1.0,28.315000534057614,0.037267122372377504
4546,2017-10-09,28.28000068664551,28.31999969482422,28.170000076293945,28.239999771118164,288134.0,0.0037267596247827495,1.5000158947134183,-0.3809558409475189,44.09723739928514,51.759842999312376,-0.10307824383083997,-0.09858366874274083,0.01870198163277692,0.7452638785645611,5.7525228158412824,0.14999961853027344,0.07406307050773364,0.09650039672851918,-0.16606031244247177,0.3590611058995101,-0.034779957856976296,0.22778075131401465,0.1519995117187456,66.36368680598488,20.83737734427408,0.13128035458549625,10,-0.09000015258789418,-0.2550010681152379,-0.08375024795532582,0.29749965667724254,2.9099998474121023,0,0.03465344831830608,-1.1463355632261956,28.17499923706055,1.4545359966708282,28.270000457763672,1.7160410102808272,28.114999771118164,0.03465344831830608
4547,2017-10-10,28.42499923706055,28.45499992370605,28.23500061035156,28.26000022888184,310405.0,0.005127247061330831,-1.0465219435596274,4.124880793438504,56.93424254743342,51.780486763529716,-0.2159141128150388,-0.2451236604076925,-0.1438911686682438,0.553667731260358,5.954625005767317,0.2199993133544922,0.07461214117600434,0.23449897766113637,-0.04628776979432203,0.5152857251165948,0.09410560393340717,0.37489235138886556,-0.5099983215332067,92.72709617905585,45.37533117435015,0.1403933737277297,10,-0.23499870300293324,-0.3849992752075231,-0.22874879837036488,0.15250110626220348,2.475000381469723,1,0.024098553796895184,1.5000158947134183,28.28000068664551,-1.1463355632261956,28.17499923706055,1.4545359966708282,28.270000457763672,0.024098553796895184
4548,2017-10-11,28.44499969482422,28.565000534057614,28.334999084472656,28.395000457763672,615361.0,0.0007036221037990398,-1.705867833501585,0.3030275006646861,68.66945973866956,53.237588642586104,-0.20232226179915358,-0.25620766586511223,-0.17984348628757374,0.48327997087505636,5.678514000905882,0.23000144958495738,0.07541059707375908,0.24049949645996094,-0.06201469411443128,0.5430136870343532,0.08924240117276483,0.39175659174715705,-0.5191987991332994,78.76093348592158,26.43758170592689,0.15125709528719639,10,-0.20499897003173828,-0.39499950408935547,-0.2487492561340332,0.13250064849853516,2.9449996948242223,2,0.021269099972829775,-1.0465219435596274,28.42499923706055,1.5000158947134183,28.28000068664551,-1.1463355632261956,28.17499923706055,0.021269099972829775
4549,2017-10-12,28.854999542236328,28.93000030517578,28.434999465942386,28.5,716445.0,0.01441377577116687,-1.04123800534845,7.100099183642328,76.52725664780613,56.02112685827876,-0.5388734662019274,-0.6357982857972146,-0.6070015253869698,0.023567890223265664,5.660893009606878,0.4950008392333949,0.08240448072611528,0.610499382019043,0.19921264429808616,1.0217861197399998,0.40485601315856456,0.8161427508795214,-0.903630661010741,90.68313857060268,32.87421596349356,0.20564336886047785,10,-0.4324989318847656,-0.5624990463256836,-0.6762490272521973,-0.2774991989135742,2.5249996185302734,3,-0.005544961010237048,-1.705867833501585,28.44499969482422,-1.0465219435596274,28.42499923706055,1.5000158947134183,28.28000068664551,-0.005544961010237048
4550,2017-10-13,29.020000457763672,29.2549991607666,28.8700008392334,28.895000457763672,463013.0,0.005718278223703521,-3.4,0.352113130097463,78.52937084591838,59.08067916677271,-0.658704001239272,-0.7656262678638583,-0.802587710520676,-0.19372427191929376,6.097715254089462,0.39999961853027344,0.10452932310743179,0.7282503128051765,0.1987989279039759,1.257701697706377,0.4635246203545762,0.9929760052557768,-1.0099136911010724,78.34111508793148,15.493834343937237,0.2647256924506006,10,-0.4350004196166992,-0.5300006866455078,-0.841249942779541,-0.44250011444091797,2.7049999237060582,4,0.01722949662691109,-1.04123800534845,28.854999542236328,-1.705867833501585,28.44499969482422,-1.0465219435596274,28.42499923706055,0.01722949662691109
4551,2017-10-16,28.85000038146973,29.10000038146973,28.774999618530273,29.10000038146973,381398.0,-0.00585803148216224,1.6000061035156534,-2.0,71.00266408080985,60.81479020945643,-0.45240902215912016,-0.5871372568308466,-0.6691638885337632,-0.07777435293967372,6.994099360603662,0.3250007629394567,0.13424251635900575,0.5337502479553251,-0.051416280637266,1.1189167765479162,0.24116698365903133,0.8263335122516189,-0.7403206232788122,60.29418089544585,-6.7787605869657455,0.29258326429629544,10,-0.26500034332275746,-0.2750005722045934,-0.6712498664855993,-0.2725000381469762,2.789999008178711,0,0.07175042174882496,-3.4,29.020000457763672,-1.04123800534845,28.854999542236328,-1.705867833501585,28.44499969482422,0.07175042174882496
4552,2017-10-17,28.67499923706055,28.940000534057614,28.67499923706055,28.84499931335449,293085.0,-0.006065897472971371,-2.1176609184440998,0.6800003051757528,64.49995660794308,62.20067349931795,-0.24694021205155536,-0.4157302194149217,-0.5367504545568167,0.04288768429993084,7.64786387067218,0.2650012969970632,0.15189969678694482,0.34749917984009215,-0.2568316527229264,0.9518300124031107,0.04533376355858465,0.6496645961215997,-0.4736939266635787,36.95653526003211,-31.808936499753813,0.3021654162815084,10,-0.047499656677249646,-0.09749984741211293,-0.4412493705749547,-0.09749889373779652,2.8950004577636683,1,0.08770710946511873,1.6000061035156534,28.85000038146973,-3.4,29.020000457763672,-1.04123800534845,28.854999542236328,0.08770710946511873
4553,2017-10-18,28.649999618530273,28.790000915527344,28.479999542236328,28.649999618530273,542471.0,-0.0008718263014970695,1.2142750098772497,-0.0,65.98460857026352,63.30594823154338,-0.1542959124516372,-0.3773950395953385,-0.526331769812252,0.018519493237413087,8.223104280824712,0.3100013732910156,0.17006437750173475,0.3017496109008775,-0.3175221936651127,0.9210214154668677,-0.007886291382117605,0.6113855131838726,-0.36439880010373216,26.219540561411677,-45.39613644382705,0.30963590228299454,10,0.039999961853027344,-0.07250022888183594,-0.3624997138977051,-0.07249927520751953,2.979999542236328,2,0.07853403245927937,-2.1176609184440998,28.67499923706055,1.6000061035156534,28.85000038146973,-3.4,29.020000457763672,0.07853403245927937
4554,2017-10-19,28.42499923706055,28.81999969482422,28.34499931335449,28.71999931335449,386484.0,-0.007853416560752668,-1.0879141148014302,-100.0,53.52475164688951,64.41883867611317,0.10616791823426297,-0.12617912633531958,-0.30335328611723966,0.1921030096338363,8.057772696529812,0.4750003814697301,0.1769566451435196,0.05599927902222035,-0.5430314767518638,0.6550300347963045,-0.24351609886481995,0.35551465690926065,0.8299999237060511,8.791201881359449,-56.787151691319615,0.2995153778870413,10,0.287500381469723,0.15250015258788707,-0.147499561309818,0.15250110626220348,3.2800006866455007,3,0.10430959479928914,1.2142750098772497,28.649999618530273,-2.1176609184440998,28.67499923706055,1.6000061035156534,28.85000038146973,0.10430959479928914
4555,2017-10-20,28.44499969482422,28.56999969482422,28.35000038146973,28.43000030517578,269760.0,0.0007036221037990398,-1.514288828337936,-0.05084537548896124,53.403109468510486,65.45282446158265,0.14359531665799352,-0.1196281819854974,-0.3179313771960466,0.14079777798555426,7.8835063879799385,0.21999931335448863,0.20727910030665697,0.055249786376954546,-0.5227183452108513,0.6332179179647603,-0.23373427941695013,0.3442338521708592,0.7917994689941423,13.245064900287836,-47.31216458336046,0.28898406579390334,10,0.3000001907348633,0.13249969482421875,-0.38249969482421875,0.13250064849853516,3.1550006866455114,4,0.10318156081669527,-1.0879141148014302,28.42499923706055,1.2142750098772497,28.649999618530273,-2.1176609184440998,28.67499923706055,0.10318156081669527
4556,2017-10-23,28.459999084472656,28.63500022888184,28.36000061035156,28.44499969482422,286626.0,0.0005273119989228636,-1.9730080831408403,1.0,53.76618641238072,65.10081822435457,0.17524242409756852,-0.10786688957256985,-0.34108462439751364,0.09426302292420274,7.784329292566509,0.27499961853028054,0.2208873056759053,0.04974918365478587,-0.5061424092704172,0.6056407765799889,-0.2281966128078139,0.3276949801173856,0.7589640823364263,19.327652972252736,-36.07427324936775,0.27794579646260065,10,0.33500003814697266,0.11750030517578125,-0.4549989700317383,0.11750125885009766,3.155000686645508,0,0.11472246669109731,-1.514288828337936,28.44499969482422,-1.0879141148014302,28.42499923706055,1.2142750098772497,28.649999618530273,0.11472246669109731
4557,2017-10-24,28.524999618530273,28.65500068664551,28.415000915527344,28.54999923706055,288469.0,0.0022839260769014214,1.042529360679789,-1.6667090539168188,61.452479440114836,64.29893152451517,0.14071653900560577,-0.14485275439039214,-0.408171369956257,-0.0003788364214010187,7.780079521262909,0.23999977111816762,0.27002532691906467,0.09224977493285991,-0.4425347885609625,0.6270343384266823,-0.1751425068140513,0.3596420566797711,0.6764842712097163,37.89477065656957,-19.092706866915556,0.2673922817469105,10,0.27499961853027344,0.05249977111816406,-0.5199995040893555,0.05250072479248047,3.149999618530277,1,0.10920244742421015,-1.9730080831408403,28.459999084472656,-1.514288828337936,28.44499969482422,-1.0879141148014302,28.42499923706055,0.10920244742421015
4558,2017-10-25,28.28000068664551,28.57500076293945,28.28000068664551,28.53499984741211,333226.0,-0.0085889197251946,-1.3137337033352618,10.200122072173581,50.265963113153376,61.38101002066487,0.4021381220813254,0.12091608404760024,-0.16331289586126374,0.21532890468359156,7.818838659325008,0.2950000762939382,0.3082368790642782,-0.16199922561645153,-0.6782650941443755,0.3542666429114725,-0.4201321598804135,0.09613370864751047,0.904353511566768,0.0,-53.71684233122331,0.2581329342639615,10,0.4874992370605433,0.29749870300292613,-0.23375034332275746,0.29749965667724254,3.5649986267089773,2,0.11633659576721023,1.042529360679789,28.524999618530273,-1.9730080831408403,28.459999084472656,-1.514288828337936,28.44499969482422,0.11633659576721023
4559,2017-10-26,28.479999542236328,28.524999618530273,28.125,28.26000022888184,538979.0,0.007072095146209101,1.5806471460477822,-0.8627452447024133,57.682624972134434,59.06470492357776,0.16019801778745446,-0.04558469966994494,-0.3571013608641245,-0.009822263782613305,7.924524000658353,0.39999961853027344,0.3203895114168276,0.015249633789061079,-0.4622930022043903,0.49279226978251245,-0.2235216842076646,0.25402095178578676,0.6681805155132814,66.98095892727927,11.934695827647303,0.23877131799672646,10,0.13250064849853516,0.09749984741210938,-0.42749929428100586,0.09750080108642578,3.120000839233402,3,0.11060392096772231,-1.3137337033352618,28.28000068664551,1.042529360679789,28.524999618530273,-1.9730080831408403,28.459999084472656,0.11060392096772231
4560,2017-10-27,28.61000061035156,28.770000457763672,28.51000022888184,28.6200008392334,405219.0,0.004564644318987288,-1.4761809611175694,-0.045455727699140365,58.208952391254954,57.643181402516106,-0.038082443507331476,-0.15850987712912357,-0.4773191117722462,-0.1639161983832942,8.444472253558617,0.29000091552734375,0.3204367416153566,0.12925071716308167,-0.34507177346578644,0.6035732077919498,-0.10791052815135416,0.3664119624775175,0.4767886439330731,75.19383971185694,20.68774197984007,0.23716124531443425,10,-0.07750034332275035,-0.02500057220458629,-0.5150003433227504,-0.03250026702880504,3.180000305175785,4,0.10817893209812346,1.5806471460477822,28.479999542236328,-1.3137337033352618,28.28000068664551,1.042529360679789,28.524999618530273,0.10817893209812346
4561,2017-10-30,28.684999465942386,28.84499931335449,28.47500038146973,28.565000534057614,381049.0,0.0026214209713679715,-1.4666658189540185,-11.999618539000835,56.70103498214078,56.77663455520474,-0.1552771139572151,-0.21541238610790714,-0.5393659640055652,-0.2541143040402183,8.851776005726308,0.3699989318847585,0.2663285268735862,0.18574962615967294,-0.2902122800428799,0.6617115323622258,-0.05223132694160171,0.4237305792609476,0.3440824330851662,77.77777777777865,26.94533376134791,0.2379809531012763,10,-0.19999980926514027,-0.09999942779541371,-0.5887494087219274,-0.10749912261963246,3.0,0,0.10162109010977383,-1.4761809611175694,28.61000061035156,1.5806471460477822,28.479999542236328,-1.3137337033352618,28.28000068664551,0.10162109010977383
4562,2017-10-31,28.684999465942386,28.684999465942386,28.684999465942386,28.684999465942386,0.0,0.0,1.0,0.0,56.24999379118321,55.695010690862475,-0.1717731899002608,-0.19633809043857653,-0.5321109165827771,-0.27018638280564744,9.281090958773442,0.0,0.18616341886763266,0.16724967956543324,-0.30731913375091935,0.6418184928817858,-0.07003472709274305,0.40453408622360953,0.2898375191435143,77.77777777777865,29.21908098302626,0.2372844066581762,10,-0.19999980926514027,-0.09999942779541371,-0.5887494087219274,-0.10749912261963246,2.9150009155273438,1,0.10214399022926801,-1.4666658189540185,28.684999465942386,-1.4761809611175694,28.61000061035156,1.5806471460477822,28.479999542236328,0.10214399022926801
4563,2017-11-01,29.17499923706055,29.2549991607666,28.73500061035156,28.854999542236328,654022.0,0.01708209099672242,1.1666626930199069,100.0,57.9999923706056,56.19225966016427,-0.6475689160657154,-0.6354325929974571,-1.0043377034487229,-0.772534201648039,9.525920908580284,0.5699996948242152,0.13843328891541873,0.6042494773864782,0.08445939314449546,1.1240395616284609,0.3443544352654868,0.8641445195074695,-1.0499992370605504,92.92035547603606,47.63746977452527,0.2598950421209917,11,-0.48499965667724965,-0.5899991989135778,-1.0787491798400914,-0.5974988937377965,2.610000610351559,2,0.08568980515428049,1.0,28.684999465942386,-1.4666658189540185,28.684999465942386,-1.4761809611175694,28.61000061035156,0.08568980515428049
4564,2017-11-02,29.09000015258789,29.29999923706055,28.97500038146973,29.065000534057614,465768.0,-0.0029134219947017925,-2.170721722383087,0.07812388241185488,51.8229104578436,56.016681992312385,-0.5121806189976503,-0.5121073726504832,-0.9041212106155072,-0.6933175611414732,9.818549040951824,0.3249988555908203,0.11234298744435378,0.478250408172606,-0.07022385422375521,1.0267246705689672,0.2040132769744254,0.7524875393707866,-0.9424001693725579,74.5455302089759,32.062739148193344,0.2742371311981801,11,-0.3775005340576172,-0.4825000762939453,-0.9937500953674316,-0.5124998092651367,2.5100002288818395,3,0.09470605521882436,1.1666626930199069,29.17499923706055,1.0,28.684999465942386,-1.4666658189540185,28.684999465942386,0.09470605521882436
4565,2017-11-03,29.22500038146973,29.48500061035156,29.1299991607666,29.21500015258789,430698.0,0.004640777867779722,-2.944412067010652,0.400015259021982,59.94695845922521,56.70343444196177,-0.586588166657112,-0.5949122912944667,-1.0196036980089467,-0.8311385276819792,10.53513110752806,0.3950004577636683,0.08836830742957957,0.5607505798339893,-0.012167030930310574,1.1336681905982893,0.2742917744518394,0.8472093852161393,-1.03130442810059,74.25740891468162,32.62199221739827,0.28645880538214924,11,-0.42000007629394887,-0.524999618530277,-1.1287503242492711,-0.6475000381469762,2.1999988555908203,4,0.08126603828911771,-2.170721722383087,29.09000015258789,1.1666626930199069,29.17499923706055,1.0,28.684999465942386,0.08126603828911771
4566,2017-11-06,29.26000022888184,29.315000534057614,29.084999084472656,29.295000076293945,385349.0,0.0011975995536446238,5.133309597681174,-3.499904634749498,66.76223465128251,57.29340724320263,-0.5544837950787311,-0.5825987449024765,-1.0323424310499938,-0.869981775369471,11.228773365818359,0.23000144958495738,0.11441859668730103,0.5467504501342795,-0.05471539620629429,1.1482162964748532,0.2460175269639926,0.8474833733045664,-0.9888259960937553,71.8749925494307,28.42301172249322,0.30073292317028605,11,-0.45499992370605824,-0.5599994659423864,-1.1637501716613805,-0.6824998855590856,2.284999847412106,0,0.08646618820420238,-2.944412067010652,29.22500038146973,-2.170721722383087,29.09000015258789,1.1666626930199069,29.17499923706055,0.08646618820420238
4567,2017-11-07,29.11000061035156,29.3700008392334,29.04999923706055,29.334999084472656,288021.0,-0.005126439417530104,1.169487799516353,6.42855585831138,62.29951133038277,58.63046815622812,-0.3495321179303126,-0.39911195511430364,-0.8529838640021339,-0.7221022223798563,12.496963025362916,0.320001602172848,0.1394490110884128,0.362500762939451,-0.24780149763872217,0.9728030235176242,0.05734963265036441,0.6676518932285376,-0.7659967949096647,50.0,4.1877842423702845,0.3051511302890872,11,-0.3050003051757777,-0.4099998474121058,-1.0137505531311,-0.532500267028805,2.029998779296882,1,0.0884575335486304,5.133309597681174,29.26000022888184,-2.944412067010652,29.22500038146973,-2.170721722383087,29.09000015258789,0.0884575335486304
4568,2017-11-08,29.04999923706055,29.26000022888184,28.774999618530273,29.10000038146973,412161.0,-0.0020611945047390723,1.6216189744673803,0.22222881557084861,68.32846707162913,59.81333950061641,-0.18865963638435446,-0.3072125227205156,-0.7685511213415062,-0.6641921703851033,13.5200996093593,0.48500061035156605,0.16462586863933382,0.27224941253662394,-0.33488802098739257,0.8793868460606404,-0.031319304225384315,0.5758181292986322,-0.6375356139240758,38.7322865317204,-11.276927775309154,0.3035687167620081,11,-0.0699987411499059,-0.3499984741210973,-0.9999990463256871,-0.4724988937377965,2.0650005340576136,2,0.08777973188914978,1.169487799516353,29.11000061035156,5.133309597681174,29.26000022888184,-2.944412067010652,29.22500038146973,0.08777973188914978
4569,2017-11-09,28.69499969482422,29.19499969482422,28.56999969482422,29.145000457763672,613576.0,-0.0122202943738271,1.2727304253740142,8.999809269502194,56.12745968850332,59.582062533644006,0.22355401786039053,0.037087107565909605,-0.4016070295253371,-0.3108945669558949,13.2522179945458,0.625,0.16254088362772023,-0.07475013732910085,-0.6818182281348726,0.5323179534766709,-0.3782841827319885,0.2287839080737868,-0.21818385245483896,13.661188516730508,-39.304840029045295,0.30353404540288664,11,0.2850008010864258,0.0475006103515625,-0.5874996185302734,-0.11749935150146484,2.434999465942383,3,0.1076842720143063,1.6216189744673803,29.04999923706055,1.169487799516353,29.11000061035156,5.133309597681174,29.26000022888184,0.1076842720143063
4570,2017-11-10,29.520000457763672,29.93000030517578,28.98500061035156,29.239999771118164,3031590.0,0.028750680317597643,-1.3924072942897647,-0.6222226931717034,68.59652527740221,60.903783677561954,-0.5127048064651305,-0.7889860054544187,-1.1948366528789691,-1.132178537819506,12.730600300052544,1.2350006103515625,0.2282255039815091,0.7252506256103501,0.038798872674775,1.4117023785459253,0.38202474914256257,1.0684765020781377,-0.9826935293153625,69.85296592579296,12.11009796660052,0.3432258764677883,11,-0.2700004577636719,-0.49250030517578125,-1.4125003814697266,-0.942500114440918,1.875,4,0.07046070092993584,1.2727304253740142,28.69499969482422,1.6216189744673803,29.04999923706055,1.169487799516353,29.11000061035156,0.07046070092993584
4571,2017-11-13,30.920000076293945,30.97500038146973,29.614999771118164,29.6299991607666,1555357.0,0.047425460596904445,-1.060607461780776,4.60713482878182,78.61412013067506,63.38868660417216,-1.7459326172107055,-2.135440173204863,-2.545497188686621,-2.521160899235227,13.026159703542211,1.4549999237060582,0.30396901780714103,2.0217502593994148,0.8485704074849281,3.1949301113139015,1.4351603334421696,2.60834018535666,-2.3500003814697266,97.71308567680705,35.912150827130844,0.5865899259572437,11,-1.1475000381469727,-1.369999885559082,-2.8125,-2.3424997329711914,0.31500053405761363,0,0.016332443710237232,-1.3924072942897647,29.520000457763672,1.2727304253740142,28.69499969482422,1.6216189744673803,29.04999923706055,0.016332443710237232
4572,2017-11-14,31.190000534057614,31.25,30.82500076293945,30.899999618530273,768572.0,0.008732226943643395,1.0731677816131697,0.22480675171365266,84.56057577476413,66.33986253796755,-1.8139910655256486,-2.3266508849365977,-2.762487480443756,-2.7743107487015664,13.795046871065733,0.4249992370605504,0.3863164144175322,2.1660006523132296,0.6151987520739439,3.7168025525525152,1.3905997021935868,2.9414016024328724,-2.3795007705688427,97.76121421230768,26.980323532000895,0.7754009501196425,11,-1.2800006866455043,-1.5025005340576136,-3.0825004577636683,-2.6125001907348597,-0.2700004577636683,1,0.01138183828655892,-1.060607461780776,30.920000076293945,-1.3924072942897647,29.520000457763672,1.2727304253740142,28.69499969482422,0.01138183828655892
4573,2017-11-15,30.899999618530273,31.149999618530273,30.46500015258789,31.0,652310.0,-0.009297881069629255,2.425000596047016,-0.3448278130015038,78.13952828175874,69.26393118506923,-1.4008842379049824,-1.9599293913831701,-2.4204637337380674,-2.4673777743864775,14.925851245774812,0.725000381469723,0.4719869588901986,1.7634997367858887,0.013308177284084621,3.5136912962876927,0.8884039570349849,2.6385955165367925,-1.7967598266601534,86.94028576064771,15.031057136460163,0.8750957797509027,11,-0.9899997711181641,-1.2124996185302734,-2.784999370574951,-2.3224992752075195,0.1800003051757777,2,0.007766982979968917,1.0731677816131697,31.190000534057614,-1.060607461780776,30.920000076293945,-1.3924072942897647,29.520000457763672,0.007766982979968917
4574,2017-11-16,31.38999938964844,31.459999084472656,30.97500038146973,30.9950008392334,616134.0,0.01585759796658137,-1.2298818319338987,-3.949970436209004,79.82831405928823,71.47297069618733,-1.7101607392382405,-2.3361869923781065,-2.8571546844896325,-2.9327139542557568,16.667463345591234,0.5599994659423828,0.5836382814031076,2.105249500274663,0.12202907721922074,4.088469923330106,1.113639288746942,3.0968597118023844,-2.0291483728027337,97.17172775837476,24.61724946572862,0.991610211527722,11,-1.3750000000000036,-1.597499847412113,-3.244998931884769,-2.812499046325687,-0.3400001525878906,3,-0.008760739849551058,2.425000596047016,30.899999618530273,1.0731677816131697,31.190000534057614,-1.060607461780776,30.920000076293945,-0.008760739849551058
4575,2017-11-17,31.3799991607666,31.54999923706055,31.30500030517578,31.47500038146973,424166.0,-0.00031858009163066026,-1.000000000000029,-0.24051030213479652,79.32534253398762,72.86887157204347,-1.522426306745647,-2.2082479063460028,-2.791734404060506,-2.897219194751287,18.537196386162552,0.24499893188476918,0.6659102290827335,1.9484992980957045,-0.2005128836574812,4.09751147984889,0.8739932072191117,3.0230053889722974,-1.7252674144531213,91.21446391660086,18.522579780334496,1.0745060908765935,11,-1.3199996948242188,-1.5424995422363281,-3.022498607635498,-2.8024988174438477,-0.2149982452392578,4,-0.007966858084322959,-1.2298818319338987,31.38999938964844,2.425000596047016,30.899999618530273,1.0731677816131697,31.190000534057614,-0.007966858084322959
4576,2017-11-20,31.72500038146973,31.795000076293945,31.17499923706055,31.229999542236328,792690.0,0.010994303057040078,-1.0495846403631959,-5.210468197879702,80.76922482918805,74.92106196079959,-1.6550410678963559,-2.4201859114451807,-3.089220367662346,-3.2171753105547687,20.399332253728197,0.6200008392333949,0.7908818899167542,2.130250453948978,-0.19670928114283726,4.457210189040794,0.9667705864030722,3.293730321494884,-1.7670258366367193,94.73686474889709,21.7510811902888,1.163479867545907,11,-1.542500495910648,-1.7650003433227575,-3.1875004768371618,-3.147500038146976,-0.7399997711181712,0,-0.010401888723027608,-1.000000000000029,31.3799991607666,-1.2298818319338987,31.38999938964844,2.425000596047016,30.899999618530273,-0.010401888723027608
4577,2017-11-21,31.63999938964844,31.75,31.440000534057614,31.72500038146973,630445.0,-0.002679306250566227,3.5925768942768452,-0.17171888426073867,77.1774880049527,75.90428650894667,-1.3113177731460972,-2.202789614829836,-2.9580016608903534,-3.1056128619529453,22.299762142323758,0.30999946594238637,0.8988268363488636,1.8894994735717816,-0.5502391276788252,4.329238074822388,0.6696301729464764,3.109368774197087,-1.3513602491524637,88.34581236564333,17.142946888732894,1.2198693006253036,11,-1.457499504089359,-1.6799993515014684,-3.0599994659423864,-3.062499046325687,-0.8199996948242223,1,-0.012800214510414465,-1.0495846403631959,31.72500038146973,-1.000000000000029,31.3799991607666,-1.2298818319338987,31.38999938964844,-0.012800214510414465
4578,2017-11-22,31.56999969482422,31.899999618530273,31.56999969482422,31.67499923706055,337843.0,-0.002212379777956741,-5.285740236148955,1.235274318411351,77.43359732363785,78.27163513507273,-0.9457162840786175,-1.974929382254519,-2.8377762284248007,-3.0107059661682705,24.831051615895504,0.3299999237060547,1.0031443441588124,1.6549998283386245,-0.8107891620345882,4.120788818711837,0.42210533315201815,2.887894323525231,-1.010215585884609,64.3243031470246,-6.189057855971427,1.2328944951866059,11,-1.1274995803833008,-1.557499885559082,-2.9675002098083496,-2.992499351501465,-0.5100002288818324,2,-0.02058915504635994,3.5925768942768452,31.63999938964844,-1.0495846403631959,31.72500038146973,-1.000000000000029,31.3799991607666,-0.02058915504635994
4579,2017-11-23,31.6299991607666,31.65999984741211,31.30500030517578,31.47500038146973,266979.0,0.0019005215876584103,2.302318979436135,-1.4761852861034586,77.0528333008647,79.21122491545745,-0.6097222731102114,-1.8834018210705388,-2.8422710207844872,-3.042721555343544,26.836170612429257,0.3549995422363281,1.143504658883458,1.5574993133544908,-0.9247076697414656,4.039706296450451,0.3163958218065126,2.798602804902469,-0.8021719499088604,62.758577144976655,-6.980408654074566,1.2411034915479793,11,-0.8724994659423828,-1.6174993515014648,-2.9962496757507324,-3.0524988174438477,-0.4699993133544922,3,-0.017388531509756167,-5.285740236148955,31.56999969482422,3.5925768942768452,31.63999938964844,-1.0495846403631959,31.72500038146973,-0.017388531509756167
4580,2017-11-24,31.70499992370605,31.84000015258789,31.524999618530273,31.665000915527344,280917.0,0.002371190797642475,1.0322650111672378,0.2580601496357381,77.25749478828651,79.06048876630317,-0.3823997284343825,-1.8073058309303782,-2.860395981771301,-3.0910939642829653,29.127129435078647,0.3150005340576172,1.2985518106063552,1.4777501106262179,-1.0064577415612952,3.961957962813731,0.2356461845324631,2.7198540367199726,-0.6627382313138028,73.10350452107096,3.4845631222398907,1.2421039260937559,11,-0.5225000381469691,-1.6925001144409144,-3.0600004196166957,-3.147500038146969,-0.3850002288818324,4,-0.0206592237256481,2.302318979436135,31.6299991607666,-5.285740236148955,31.56999969482422,3.5925768942768452,31.63999938964844,-0.0206592237256481
4581,2017-11-27,31.60000038146973,31.899999618530273,31.545000076293945,31.645000457763672,447607.0,-0.0033117660460175724,-3.5806189626530487,-1.1250298030613817,78.04051049878419,78.33603706897206,-0.19087035068795188,-1.5523123344358893,-2.707755888203046,-2.960524821864034,31.338572479624244,0.3549995422363281,1.5238417172369232,1.2270005226135297,-1.2179585266195083,3.671959571846564,0.004520997997012444,2.449480047230047,-0.3861911038498782,49.57990197178463,-21.590396534931735,1.2224795246165177,11,-0.4175004959106481,-1.5875005722045934,-2.9387507438659703,-3.2750005722045934,0.30999946594237926,0,-0.013765805718074287,1.0322650111672378,31.70499992370605,2.302318979436135,31.6299991607666,-5.285740236148955,31.56999969482422,-0.013765805718074287
4582,2017-11-28,31.614999771118164,31.7450008392334,31.44499969482422,31.649999618530273,351904.0,0.0004746642236508336,1.6666497126290627,0.7777730682830267,79.18087774444318,78.45174256482589,-0.1556074981645139,-1.4087773219925026,-2.6768596051532114,-2.9508851736591595,33.566286159324704,0.3000011444091797,1.6597906851714797,1.0954998970031724,-1.2735390349464097,3.464538828952758,-0.08901956897162222,2.280019362977967,-0.2639524253162264,52.10081070424521,-22.215438727079338,1.1845194659747929,11,-0.17749977111816406,-1.6024999618530273,-2.928750514984131,-3.2899999618530273,0.2849998474121094,1,-0.019927223322080856,-3.5806189626530487,31.60000038146973,1.0322650111672378,31.70499992370605,2.302318979436135,31.6299991607666,-0.019927223322080856
4583,2017-11-29,31.67499923706055,31.88999938964844,31.60000038146973,31.70000076293945,369685.0,0.0018978164281753251,-2.314288828338009,0.7143324250679168,86.34143754460177,79.17542295208295,-0.10517226198808416,-1.3406138960920941,-2.6823887720569566,-2.9881214559629683,34.47620298569008,0.28999900817871094,1.620028740683395,1.0304993629455588,-1.3033990137226503,3.3643977396137643,-0.13644982538854222,2.1974485512796598,-0.22999954223633168,62.18476619725594,-18.985860155927995,1.1669491883341028,11,-0.13749980926514027,-1.6624994277954137,-2.9862499237060582,-3.3499994277954137,0.4249992370605362,2,-0.026992882804428353,1.6666497126290627,31.614999771118164,-3.5806189626530487,31.60000038146973,1.0322650111672378,31.70499992370605,-0.026992882804428353
4584,2017-11-30,31.84499931335449,31.915000915527344,31.61000061035156,31.65999984741211,710222.0,0.005367011219846729,-1.1403684890343109,-7.399527006410261,83.74452502611882,79.66644322898641,-0.22779863522372779,-1.3635432673620613,-2.787566529459088,-3.139886893417451,35.347680054219964,0.3050003051757848,1.5331534085426703,1.0627494812011697,-1.209224678006688,3.334723640409024,-0.07323759840275912,2.1987365608050986,-0.3999996185302699,85.10608077397495,2.4004151766851436,1.1359870796039273,11,-0.2999992370605433,-1.8249988555908168,-3.1724996566772425,-3.519999504089352,-0.31499862670897727,3,-0.024650647333595788,-2.314288828338009,31.67499923706055,1.6666497126290627,31.614999771118164,-3.5806189626530487,31.60000038146973,-0.024650647333595788
4585,2017-12-01,31.60000038146973,31.915000915527344,31.3799991607666,31.84499931335449,472888.0,-0.007693482090358139,1.7792144739710283,-1.3243223737795382,64.8471622994788,77.89732517012983,0.05776380070261666,-0.9818313174353612,-2.4799004650627943,-2.876216314568456,35.62431960937773,0.5350017547607422,1.4936134121725146,0.6990005493164091,-1.4764860926615775,2.8744871912943957,-0.388742771672586,1.7867438703054042,0.31500053405761363,41.12158862011867,-38.04636231554409,1.0877433209889933,12,0.010000228881832385,-1.404999732971195,-3.0050005912780797,-3.2750005722045934,-0.07999992370605824,4,-0.0139240673653801,-1.1403684890343109,31.84499931335449,-2.314288828338009,31.67499923706055,1.6666497126290627,31.614999771118164,-0.0139240673653801
4586,2017-12-04,31.790000915527344,31.899999618530273,31.545000076293945,31.8799991607666,362231.0,0.0060126750558215925,4.461566676937072,0.36734137796809163,63.57466317187639,76.38590018867691,-0.1363895899272336,-1.0251311803270227,-2.6043786949748693,-3.0472886727718773,36.0925899144194,0.3549995422363281,1.4002828534312322,0.7625010490417488,-1.302644449558585,2.8276465476420825,-0.27007170025841987,1.7950737983419174,0.125,76.6355906522398,-0.17298383798438977,1.0325727493001675,12,-0.18000030517578125,-1.5950002670288086,-3.231250762939453,-3.465001106262207,0.10999870300292969,0,-0.014784561408224484,1.7792144739710283,31.60000038146973,-1.1403684890343109,31.84499931335449,-2.314288828338009,31.67499923706055,-0.014784561408224484
4587,2017-12-05,31.684999465942386,31.899999618530273,31.63999938964844,31.84499931335449,318743.0,-0.003302970951903017,-1.0800018310547181,1.7778107449400504,69.38269767652172,75.49135578344179,-0.02719325595200317,-0.7560912427507382,-2.434530136508595,-2.9209831937605806,36.46537397772819,0.2600002288818324,1.3086787504009507,0.5287496566772489,-1.345277503719391,2.402776817073889,-0.40826392352107277,1.4657632368755706,0.23000144958495738,57.00921585055059,-17.75281552054888,0.9370135801983204,12,-0.07499885559082387,-1.4424991607666051,-3.149999618530277,-3.3599996566772496,0.18500137329101207,1,0.007101164123785919,4.461566676937072,31.790000915527344,1.7792144739710283,31.60000038146973,-1.1403684890343109,31.84499931335449,0.007101164123785919
4588,2017-12-06,31.60000038146973,31.739999771118164,31.395000457763672,31.565000534057614,483399.0,-0.0026826285594234722,1.1904813805631245,-0.2187492549412839,56.48150873553456,73.20565305396066,0.0698549533146462,-0.49567055455809594,-2.2849793447240927,-2.8183111797450273,37.64224474012628,0.3449993133544922,1.1637806362701042,0.3162505149841337,-1.2809438900596994,1.9134449200279668,-0.4823466875377811,1.114847717506052,0.3043004989623981,41.12158862011867,-29.533212419482567,0.7985972025219169,12,0.04749965667724254,-1.3575000762939489,-3.0650005340576207,-3.2750005722045934,0.3999996185302699,2,0.009493646627816599,-1.0800018310547181,31.684999465942386,4.461566676937072,31.790000915527344,1.7792144739710283,31.60000038146973,0.009493646627816599
4589,2017-12-07,31.78499984741211,31.854999542236328,31.57999992370605,31.69499969482422,427409.0,0.0058544134085156685,1.3913057900585784,2.5714441416888514,61.281355694471635,71.43052648798123,-0.10152152851168594,-0.4609380171489761,-2.399689832390095,-2.984063183920224,39.64963008978584,0.274999618530277,1.06022751162552,0.34674997329711843,-0.6985010809672048,1.392001027561438,-0.1758755538350414,0.8693755004292782,0.11499977111816406,75.70081463127684,7.330796513216512,0.5226255271321603,12,-0.13749980926513672,-1.5424995422363281,-3.1475000381469727,-3.4600000381469727,0.19499969482421875,3,0.009910291905652624,1.1904813805631245,31.60000038146973,-1.0800018310547181,31.684999465942386,4.461566676937072,31.790000915527344,0.009910291905652624
4590,2017-12-08,31.60000038146973,31.895000457763672,31.57999992370605,31.895000457763672,348445.0,-0.005820338739357944,1.1355962887531357,-3.277773068282926,46.17736610632159,67.89017711104094,0.07489325631791388,-0.1181794908183953,-2.153644982565421,-2.779658741852387,40.202763840762955,0.31500053405762074,0.9527920226818125,0.05775051116943786,-0.4693615431834708,0.58486256552235,-0.20580551600701824,0.32130653834589396,-0.22000122070312855,40.59411175948553,-23.4310584073135,0.26355602717645565,12,0.04749965667724254,-1.3575000762939489,-2.9400005340576207,-3.2525005340576207,0.4299983978271449,4,-0.0022151801892150713,1.3913057900585784,31.78499984741211,1.1904813805631245,31.60000038146973,-1.0800018310547181,31.684999465942386,-0.0022151801892150713
4591,2017-12-11,31.42499923706055,31.63999938964844,31.20000076293945,31.584999084472656,442595.0,-0.005538010832170759,2.2592435609431845,0.5423722238386134,43.768106006660666,63.95542469573177,0.24860320620129173,0.1018148544276869,-1.9191792950165016,-2.5842370228364864,38.96464856411651,0.4399986267089915,0.8369352200334959,-0.1425005912780719,-0.5858314068086123,0.3008302242524685,-0.3641659990433439,0.07916481648720008,0.47000122070312145,32.142691709287746,-27.616131302249535,0.22166540776527058,12,0.132501602172848,-1.1824989318847692,-2.6724987030029332,-2.9849987030029332,0.7950019836425746,0,0.0030231097218638148,1.1355962887531357,31.60000038146973,1.3913057900585784,31.78499984741211,1.1904813805631245,31.60000038146973,0.0030231097218638148
4592,2017-12-12,31.545000076293945,31.545000076293945,31.354999542236328,31.399999618530273,404568.0,0.0038186425504149746,1.6206887479940018,-0.9062537252938713,49.29578524216883,59.839241106572544,0.13145231031855076,0.010301496842899383,-1.977095140810615,-2.685067743462664,37.37828400358112,0.1900005340576172,0.7105988422649823,-0.04024972915649272,-0.4468465927126637,0.36634713439967825,-0.24354816093457643,0.163048702621591,0.35000038146972656,49.6402107689777,-9.146976309835459,0.20329843177808526,12,0.012500762939453125,-1.302499771118164,-2.792499542236328,-3.104999542236328,0.9950008392333984,1,0.01125374992479733,2.2592435609431845,31.42499923706055,1.1355962887531357,31.60000038146973,1.3913057900585784,31.78499984741211,0.01125374992479733
4593,2017-12-13,31.13999938964844,31.54999923706055,30.90500068664551,31.524999618530273,432136.0,-0.01283882344796261,1.9655142174379627,-2.6551656099549885,38.443406199420245,54.8057834591616,0.5057695206547734,0.45766920233165465,-1.5069879372019663,-2.26864588675868,36.333092468949566,0.6449985504150391,0.5736135180142128,-0.4572504043579073,-0.7852667436479983,-0.12923406506781632,-0.6212585740029546,-0.29324223471286004,0.7411010742187472,23.737248215472732,-33.120459640569784,0.16400816964504558,12,0.27000141143798473,-0.8974990844726598,-2.387498855590824,-2.699998855590824,1.2200012207031143,2,0.023442564672227384,1.6206887479940018,31.545000076293945,2.2592435609431845,31.42499923706055,1.1355962887531357,31.60000038146973,0.023442564672227384
4594,2017-12-14,31.114999771118164,31.364999771118164,30.934999465942386,31.06999969482422,459035.0,-0.0008028137129182378,-1.7301560390188764,-0.1168832455623218,35.74878648380671,51.5726305907536,0.4652555917969252,0.485923759768518,-1.4208268440249618,-2.232573870041527,34.882779731817315,0.4300003051757777,0.4235433498482877,-0.4685000419616685,-0.8515366705401313,-0.08546341338320573,-0.6600183562508981,-0.2769817276724389,0.7270567016601568,21.212033638701563,-32.20309343610455,0.19151831428923113,12,0.28750038146972656,-0.8724994659423828,-2.2749991416931152,-2.674999237060547,0.7649993896484375,3,0.028442880777499457,1.9655142174379627,31.13999938964844,1.6206887479940018,31.545000076293945,2.2592435609431845,31.42499923706055,0.028442880777499457
4595,2017-12-15,31.1299991607666,31.2450008392334,30.989999771118164,31.125,699242.0,0.0004820629843731439,1.1701986056213427,0.11109227313186114,38.1312795615021,48.745587967378675,0.4208301058195403,0.475619966792852,-1.3701668058361918,-2.2316707438628995,33.25666823417049,0.2550010681152344,0.23554885780114176,-0.4410006523132317,-0.8660161580643546,-0.01598514656210881,-0.6535084051887949,-0.22849289943766848,0.6745750805664059,30.612091314152067,-22.326155829909702,0.2125077528755618,12,0.27250099182128906,-0.6799983978271484,-2.2687487602233887,-2.6349992752075195,0.4100017547607422,4,0.027304863616604003,-1.7301560390188764,31.114999771118164,1.9655142174379627,31.13999938964844,1.6206887479940018,31.545000076293945,0.027304863616604003
4596,2017-12-18,31.395000457763672,31.6200008392334,31.26499938964844,31.270000457763672,321120.0,0.00851273061809299,-4.2591975134220945,25.004196871423122,45.06728317608402,46.04387524510781,0.10494130648900324,0.19460583203714776,-1.5684606100530658,-2.4762728710927426,31.544461580434934,0.4900016784667969,0.07271806541533365,-0.15949935913085866,-0.584964047785558,0.26596532952384067,-0.37223170345820833,0.053232985196491,0.3735908413818372,68.5314218947569,14.847482571130051,0.21273234432734914,12,0.005000114440917969,-0.630000114440918,-2.2562503814697266,-2.6775007247924805,0.3449993133544922,0,0.020226096903151136,1.1701986056213427,31.1299991607666,-1.7301560390188764,31.114999771118164,1.9655142174379627,31.13999938964844,0.020226096903151136
4597,2017-12-19,31.23500061035156,31.45000076293945,31.114999771118164,31.415000915527344,316877.0,-0.005096347987870398,1.6800079345703602,-1.4400024414062784,40.55797680403905,44.274593919386085,0.2172412316000667,0.3401480511758841,-1.346911569899813,-2.30234530165092,29.60184521432071,0.3350009918212855,0.020073637547977086,-0.29924926757813,-0.7456180840743372,0.14711954891807721,-0.5224336758262353,-0.0760648593300246,0.4990470642939506,46.15382563369234,-6.188174460384651,0.22318440824810415,12,0.1649999618530309,-0.04500007629394176,-1.573750495910641,-1.9950008392333949,-0.11499977111816051,1,0.03153515579010846,-4.2591975134220945,31.395000457763672,1.1701986056213427,31.1299991607666,-1.7301560390188764,31.114999771118164,0.03153515579010846
4598,2017-12-20,30.920000076293945,31.2450008392334,30.84000015258789,31.229999542236328,377069.0,-0.010084857624533483,1.3823425465193904,1.7222163353536726,31.313164007169974,40.94479484301924,0.47566067524237,0.6365939327457504,-0.9733979389853182,-1.9742291632647344,27.330088875738323,0.4050006866455078,-0.054306635035576534,-0.5817498207092271,-1.1051625321396799,-0.05833710927877789,-0.8434561764244535,-0.3200434649940007,0.7808857188315628,10.256391446282507,-36.37386208237632,0.26170635571522544,12,0.44750022888183594,0.2700004577636719,-1.1212501525878906,-1.5425004959106445,-0.36000061035155895,2,0.052393299975294516,1.6800079345703602,31.23500061035156,-4.2591975134220945,31.395000457763672,1.1701986056213427,31.1299991607666,0.052393299975294516
4599,2017-12-21,31.07999992370605,31.11000061035156,30.61000061035156,30.84000015258789,505752.0,0.005174639295514538,2.3333206177243664,-0.7741941438143232,39.12134392083291,40.16079237796494,0.2292476496536544,0.4566916540507542,-1.0850366067640387,-2.122844132134837,25.87417472169513,0.5,-0.13453798384615467,-0.39425001144409677,-0.946301558254536,0.1578015353663389,-0.6702757848493164,-0.11822423803887716,0.5692327328671993,46.53457493517833,-0.759750808816321,0.27602577340521806,12,0.045000076293948865,0.182500839233402,-1.2812499999999964,-1.6874999999999964,-0.2199993133544922,3,0.04118406337797942,1.3823425465193904,30.920000076293945,1.6800079345703602,31.23500061035156,-4.2591975134220945,31.395000457763672,0.04118406337797942
4600,2017-12-22,31.04999923706055,31.13999938964844,30.90999984741211,30.98500061035156,179209.0,-0.0009652730604615689,-1.139529107006651,0.27082786956905186,33.408059091795394,39.00967605409102,0.19335994051368033,0.45861893993270897,-1.0113455348204887,-2.088942164533375,24.09559652023993,0.22999954223633168,-0.17851301023198118,-0.39150066375731996,-0.9632764988776152,0.18027517136297178,-0.6773885813174658,-0.10561274619717409,0.5160948558149663,43.56421059390346,-0.0178723696975851,0.2858879175601467,12,0.06500148773193004,0.2125015258789027,-1.1462497711181676,-1.5524997711181676,-0.889999389648441,4,0.026731077104677814,2.3333206177243664,31.07999992370605,1.3823425465193904,30.920000076293945,1.6800079345703602,31.23500061035156,0.026731077104677814
4601,2017-12-27,31.165000915527344,31.21500015258789,30.92499923706055,30.96500015258789,189490.0,0.0037037578516114777,-1.0714159207640495,3.076999823932993,38.39290808041825,37.798245258340955,0.04201759558946705,0.32607529945411073,-1.0749392482917806,-2.201010769626059,22.079409402817692,0.2900009155273402,-0.25094387491957804,-0.2547490119934075,-0.834181436001586,0.324683412014771,-0.5444652239974985,0.03496720001068354,0.32460569874625733,66.07145289985101,23.18863838246478,0.2897162120040899,12,-0.05000019073486328,0.09749984741210938,-1.2162513732910156,-1.5625009536743129,-1.0850009918212926,2,0.01203272866945948,-1.139529107006651,31.04999923706055,2.3333206177243664,31.07999992370605,1.3823425465193904,30.920000076293945,0.01203272866945948
4602,2017-12-28,30.98500061035156,31.149999618530273,30.920000076293945,31.149999618530273,169511.0,-0.005775719553600345,1.7878899973412556,-0.824991893799251,36.8308671270975,37.619074250305104,0.1500026071303573,0.48112520035112283,-0.8389210034327341,-2.0206910278926316,20.254320210252498,0.24500083923339844,-0.2865562643594295,-0.40324935913086435,-1.0060173090153768,0.19951859075364808,-0.7046333340731223,-0.10186538418860636,0.43423752360827805,59.055096824190244,15.29064172117915,0.3013839749422567,12,0.13000011444092152,0.2775001525878942,-0.9137506484985316,-1.225000381469723,-1.465000152587887,3,0.0243666014489079,-1.0714159207640495,31.165000915527344,-1.139529107006651,31.04999923706055,2.3333206177243664,31.07999992370605,0.0243666014489079
4603,2017-12-29,30.81999969482422,31.0,30.71999931335449,30.920000076293945,159861.0,-0.005325186776733992,1.153849539669176,0.606066561087529,29.157720415578225,36.886733576057495,0.29596151153263506,0.610065816275732,-0.6178585689805836,-1.8418766245414488,18.310031548970834,0.28000068664551137,-0.31143304097856017,-0.5255002975463867,-1.1629203817871598,0.1119197866943864,-0.8442103396667733,-0.20679025542600016,0.5344994372469571,34.710618738059736,-4.806974301608676,0.31871004212038706,12,0.2950010299682617,0.4425010681152344,-0.7487497329711914,-0.9749994277954102,-1.8699989318847692,4,0.009733976229064023,1.7878899973412556,30.98500061035156,-1.0714159207640495,31.165000915527344,-1.139529107006651,31.04999923706055,0.009733976229064023
4604,2018-01-02,31.059999465942386,31.09000015258789,30.65999984741211,30.920000076293945,347649.0,0.007787143851220479,3.299986648610502,-1.3999885559518943,38.60760716130967,36.93965886492499,0.052902776734175205,0.32489813857640826,-0.7905985912440592,-2.058862859540689,16.13611642524265,0.43000030517578125,-0.35538395991412486,-0.2462505340576122,-0.8499488673900544,0.35744779927482995,-0.5480997007238351,0.05559863260861064,0.23493978439121932,72.07196370884661,31.340130434930927,0.3018491666662219,1,0.055001258850094104,0.20250129699706676,-0.832499504089359,-1.159999847412113,-1.2299995422363352,1,-0.016097875357282465,1.153849539669176,30.81999969482422,1.7878899973412556,30.98500061035156,-1.0714159207640495,31.165000915527344,-0.016097875357282465
4605,2018-01-03,31.15999984741211,31.21999931335449,30.809999465942386,31.20000076293945,391351.0,0.0032195873531606356,9.250250345716244,-0.285722070844654,44.2266074046493,36.84625044587669,-0.04737663372564427,0.20052488206077257,-0.8214352335501935,-2.131441955034145,14.423406567835942,0.40999984741210227,-0.33991886738900234,-0.12425012588500906,-0.7148012094536718,0.46630095768365365,-0.4195256676693404,0.1710254158993223,0.08014431172293257,89.2857994352886,45.50666416009674,0.29527554178433074,1,-0.12999916076660512,0.10250091552734375,-0.7750000953674316,-1.260000228881836,-2.450000762939453,2,-0.009627703418794042,3.299986648610502,31.059999465942386,1.153849539669176,30.81999969482422,1.7878899973412556,30.98500061035156,-0.009627703418794042
4606,2018-01-04,31.31999969482422,31.31999969482422,31.04999923706055,31.15999984741211,360040.0,0.005134783318216041,2.3750089407051984,-3.9999046347514517,45.18201459710914,37.36003242288448,-0.2448865991512683,0.0036979226046014446,-0.9094696722585418,-2.2696776176750433,12.52047789681022,0.2700004577636683,-0.3114615791345372,0.05924978256225444,-0.481901861831723,0.6004014269562319,-0.2113260396347343,0.32982560475924316,-0.7099990844726598,100.0,54.60919951093209,0.2705758221969884,1,-0.3549995422363281,-0.057498931884765625,-0.7224998474121094,-1.4200000762939453,-2.70999908447266,3,-0.037037032526018976,9.250250345716244,31.15999984741211,3.299986648610502,31.059999465942386,1.153849539669176,30.81999969482422,-0.037037032526018976
4607,2018-01-05,31.90999984741211,31.90999984741211,31.229999542236328,31.290000915527344,593639.0,0.018837808376013232,1.1935531505146775,3.874997019764919,65.27776095815344,41.13387652854931,-0.8147483582653514,-0.5993083320484871,-1.4212602740791809,-2.8315473925837047,10.963664550297162,0.6800003051757812,-0.274864706089879,0.6379999160766587,0.05219938032636762,1.2238004518269499,0.3450996482015114,0.9309001839518061,-1.2857992553710957,100.0,49.72746752751269,0.29290026787514556,1,-0.6499996185302734,-0.6474990844726562,-1.3125,-2.010000228881836,-2.879999160766598,4,-0.057348791364988716,2.3750089407051984,31.31999969482422,9.250250345716244,31.15999984741211,3.299986648610502,31.059999465942386,-0.057348791364988716
4608,2018-01-08,31.899999618530273,32.09000015258789,31.61000061035156,32.0,512478.0,-0.0003133885593750163,2.4285597509554004,-0.161291215721502,65.66862908727654,44.08357488037638,-0.7276346930735578,-0.5962506189202514,-1.3236559302141515,-2.7907942854982224,10.216064685742515,0.4799995422363317,-0.27206968295764966,0.6129997253417976,-0.021502998508186266,1.2475024491917814,0.29574836341680566,0.9302510872667895,-1.224367056274417,86.71325220212023,31.411283547054587,0.3172513619249913,1,-0.5249996185302734,-0.5499992370605469,-1.174999713897705,-2.0,-3.0699996948242223,0,-0.07460812505414871,1.1935531505146775,31.90999984741211,2.3750089407051984,31.31999969482422,9.250250345716244,31.15999984741211,-0.07460812505414871
4609,2018-01-09,32.09999847412109,32.09999847412109,31.86000061035156,31.959999084472656,373553.0,0.006269556676566035,2.428555858310924,-1.3999885559517877,68.02969786653829,47.9304236331256,-0.8579540429952424,-0.8131301852967638,-1.438368006895729,-2.9565691764131863,9.22224734518201,0.2399978637695277,-0.23718630259833873,0.7972486495971616,0.09832893616382421,1.496168363030499,0.44778879288049467,1.1467085063138285,-1.3395038564453081,100.0,39.857510524051975,0.3494598567166682,1,-0.7199993133544886,-0.7449989318847656,-1.3249988555908132,-2.199998855590813,-3.3299980163574148,1,-0.09813077448340546,2.4285597509554004,31.899999618530273,1.1935531505146775,31.90999984741211,2.3750089407051984,31.31999969482422,-0.09813077448340546
4610,2018-01-10,31.53000068664551,32.0,31.34000015258789,32.0,444245.0,-0.017756941263879056,1.8085140920804335,-3.357152588556003,52.25375944997057,49.470518229742524,-0.2377048747199204,-0.26208259698709213,-0.7921394001513882,-2.354356464744267,7.610516119216893,0.759998321533196,-0.157857939337827,0.23075084686279723,-0.4625800455898883,0.9240817393154828,-0.11591459936354553,0.57741629308914,-0.6623457604541088,45.71445698653276,-12.81471656276593,0.3466654462263436,1,-0.15000152587891336,-0.17500114440919035,-0.7475004196167028,-1.6225004196167028,-3.329999923706062,2,-0.05391692755844102,2.428555858310924,32.09999847412109,2.4285597509554004,31.899999618530273,1.1935531505146775,31.90999984741211,-0.05391692755844102
4611,2018-01-11,31.520000457763672,31.57999992370605,31.309999465942386,31.57999992370605,522149.0,-0.00031716551424232353,8.00009536828134,0.12765862467787423,55.00878251541981,51.49028660622278,-0.1922717084802592,-0.25781868942350883,-0.7068706483663831,-2.3108345370447765,7.020214473720121,0.27000045776366477,-0.11093337463614716,0.21600055694580078,-0.48224210383916954,0.9142432177307747,-0.13312077344668438,0.5651218873382859,-0.5537580477378938,33.3334794904964,-25.65561922099611,0.34912133039248616,1,-0.14000129699707387,-0.16500091552735086,-0.617499828338623,-1.6125001907348633,-2.780000686645508,3,-0.08914978846705202,1.8085140920804335,31.53000068664551,2.428555858310924,32.09999847412109,2.4285597509554004,31.899999618530273,-0.08914978846705202
4612,2018-01-12,31.899999618530273,31.979999542236328,31.479999542236328,31.63999938964844,385979.0,0.01205581076294071,1.3809519484471007,-4.333375719235979,66.83848099009111,55.67703778116865,-0.4792244030070876,-0.6428160444963495,-1.0056337888911884,-2.6577159174909184,6.695780216165645,0.5,-0.033961658435679,0.5782497406005866,-0.16254097614097418,1.319040457342144,0.207854382229808,0.9486450989713653,-0.843056723376872,74.68365738181119,9.136516260273936,0.3703953583707791,1,-0.5200004577636754,-0.5450000762939524,-0.9974989891052246,-1.9849987030029297,-2.8799991607666016,4,-0.10313476637998453,8.00009536828134,31.520000457763672,1.8085140920804335,31.53000068664551,2.428555858310924,32.09999847412109,-0.10313476637998453
4613,2018-01-15,31.8700008392334,32.15999984741211,31.770000457763672,32.0,298134.0,-0.000940400616163295,-1.3636332109932665,-0.4999963320250958,64.20865579889146,58.521598740899954,-0.31806789241382916,-0.585333626305907,-0.9088692409905548,-2.5921223371910074,7.4827980235805445,0.3899993896484375,0.02571375322697733,0.5117508888244622,-0.26251446475237117,1.286016242401292,0.12461821203604728,0.8988835656128771,-0.7296134977625819,65.88248493756227,-1.9841241572133015,0.38713267678841534,1,-0.38500118255615234,-0.4850006103515625,-0.9437503814697266,-1.9549999237060547,-3.0400009155273473,0,-0.08911202001261698,1.3809519484471007,31.899999618530273,8.00009536828134,31.520000457763672,1.8085140920804335,31.53000068664551,-0.08911202001261698
4614,2018-01-16,32.0,32.139999389648445,31.81999969482422,31.86000061035156,316849.0,0.004079044786423847,-1.9090719933417208,-1.0769253341549931,66.49308453006333,60.99565175483485,-0.33604423835226527,-0.6805219960002553,-0.9664752722527297,-2.6863674435775096,8.31234725125002,0.31999969482422586,0.11441181765282593,0.597500038146972,-0.21827517411615815,1.4132752504100985,0.18961243201540867,1.0053876442785352,-0.7576514079350538,81.17649698751241,9.81296767186113,0.4078876061315638,1,-0.3950004577636719,-0.6149997711181641,-1.054999828338623,-2.0849990844726562,-3.3500003814697266,1,-0.0990625023841859,-1.3636332109932665,31.8700008392334,1.3809519484471007,31.899999618530273,8.00009536828134,31.520000457763672,-0.0990625023841859
4615,2018-01-17,31.979999542236328,32.09000015258789,31.81999969482422,31.979999542236328,368681.0,-0.0006250143051147461,1.4545359966708282,0.0,64.6319531003877,63.156756032976915,-0.2095287301972597,-0.6256541903058874,-0.877173629271006,-2.6291687025620547,9.186726349973824,0.2700004577636719,0.24634465349456036,0.5349995613098137,-0.3090754829722897,1.3790746055919207,0.11296203916876024,0.9570370834508672,-0.6458858246366646,78.82350301248742,6.510050525591083,0.422037522141053,1,-0.2849998474121094,-0.5949993133544922,-1.0349993705749512,-2.0649986267089844,-3.3299999237060547,2,-0.10037520733023075,-1.9090719933417208,32.0,-1.3636332109932665,31.8700008392334,1.3809519484471007,31.899999618530273,-0.10037520733023075
4616,2018-01-18,32.029998779296875,32.09999847412109,31.63999938964844,32.09999847412109,365817.0,0.0015634533388442229,12.14288828338111,-100.0,69.67985218199681,63.64587728007062,-0.16564230171259453,-0.6594522141841814,-0.8569901676156988,-2.640343248532041,9.182663673776634,0.4599990844726456,0.34538054001426133,0.5532488822937012,-0.3297794274587176,1.4362771920461164,0.1117347274174918,0.9947630371699105,-0.6132964487159676,80.8822044452423,6.606971804796316,0.44151415487620843,1,-0.2949991226196289,-0.6449985504150391,-1.084998607635498,-2.1149978637695312,-3.2099990844726562,3,-0.1195753406907093,1.4545359966708282,31.979999542236328,-1.9090719933417208,32.0,-1.3636332109932665,31.8700008392334,-0.1195753406907093
4617,2018-01-19,32.220001220703125,32.639999389648445,32.0,32.040000915527344,519216.0,0.005932015255931233,-3.9230317791015543,-2.5714441416896343,76.11946565700431,64.80708134337371,-0.34313046211153164,-0.8135904487018131,-0.9683193742567084,-2.7858705256655654,9.941063489190919,0.6399993896484446,0.43336685498091754,0.6940012931823745,-0.24062260895609455,1.62862519532084,0.22668934211313996,1.161313244251609,-0.7289691384390977,58.00018310546818,-20.400664355708244,0.467311951069233,1,-0.24500179290770774,-0.595001220703125,-1.3200006484985352,-2.3050003051757812,-3.3400020599365234,4,-0.10800748968776785,12.14288828338111,32.029998779296875,1.4545359966708282,31.979999542236328,-1.9090719933417208,32.0,-0.10800748968776785
4618,2018-01-22,32.540000915527344,32.68000030517578,32.209999084472656,32.310001373291016,373116.0,0.00993170958102274,-1.1860312447326633,1.2777730682829653,76.81165529742594,65.78285439125011,-0.628938397767584,-1.0603664491728573,-1.2023710186923537,-3.061477819168104,10.948362012516895,0.470001220703125,0.5234627981237878,0.9330009460449205,-0.059494132099167985,1.925496024189009,0.43675340697287623,1.4292484851169647,-0.9110927563771867,86.53853207644056,7.034034386240364,0.496247539072045,1,-0.5450010299682617,-0.8950004577636719,-1.640000343322754,-2.625,-4.220001220703125,0,-0.1081745654187738,-3.9230317791015543,32.220001220703125,12.14288828338111,32.029998779296875,1.4545359966708282,31.979999542236328,-0.1081745654187738
4619,2018-01-23,32.360000610351555,32.990001678466804,32.22999954223633,32.97999954223633,410228.0,-0.005531662572569096,1.374994784619664,-2.6956528950293044,71.12680123789765,67.87985903435312,-0.45614695441549813,-0.8216830111015376,-0.9252977725554672,-2.8420720850457393,11.677845857973024,0.7600021362304759,0.5082036593185961,0.6890006065368581,-0.3252485697067584,1.7032497827804747,0.1818760184150463,1.1961251946586664,-0.5839395507578118,53.3333333333324,-23.903901967292406,0.5071245881218085,1,-0.21000003814695845,-0.5599994659423757,-1.5337500572204519,-2.4449996948242116,-3.900001525878899,1,-0.10908530964354501,-1.1860312447326633,32.540000915527344,-3.9230317791015543,32.220001220703125,12.14288828338111,32.029998779296875,-0.10908530964354501
4620,2018-01-24,31.8799991607666,32.459999084472656,31.809999465942386,32.450000762939446,376748.0,-0.014833171833482872,1.2033950906639737,0.9193590067003207,58.86075681953033,68.30785617925429,0.08797428849416278,-0.29124404237365553,-0.37839591653680316,-2.320106532253032,12.126238063089936,0.6499996185302699,0.4809909411804014,0.16749916076660298,-0.8069021735279591,1.141900495061165,-0.3197015063806745,0.654699827913884,1.1100025177002024,17.777730682829343,-54.24289959675387,0.48720066714728033,1,0.35500144958496094,-0.07999801635742188,-1.0574989318847656,-1.9649982452392578,-5.379999160766602,2,-0.10131742870970195,1.374994784619664,32.360000610351555,-1.1860312447326633,32.540000915527344,-3.9230317791015543,32.220001220703125,-0.10131742870970195
4621,2018-01-25,31.540000915527344,32.09000015258789,31.5,31.84000015258789,413152.0,-0.010664938964543014,-2.105255232645686,0.5263129716073616,43.642621369150426,65.73053844359421,0.48177135911713265,0.08251955275295231,-0.019201809963426797,-1.9393758788679847,12.54242154460905,0.5900001525878906,0.4163202070941523,-0.19124908447265554,-1.1352489448597822,0.7527507759144747,-0.6632490146662207,0.2807508457209096,1.4500007629394602,2.684622178983333,-63.07880781823458,0.47199993019356434,1,0.7049999237060547,0.26000022888183594,-0.6137504577636719,-1.5825004577636719,-5.840000152587894,3,-0.09162971506365125,1.2033950906639737,31.8799991607666,1.374994784619664,32.360000610351555,-1.1860312447326633,32.540000915527344,-0.09162971506365125
4622,2018-01-26,31.739999771118164,31.899999618530273,31.36000061035156,31.60000038146973,353677.0,0.006341117621602832,1.3478264475146522,-0.4666658189539955,47.4193528539522,63.86506033860096,0.2868556798586894,-0.061151800816031,-0.205989276421235,-2.0973053472122984,12.860139622379602,0.5399990081787145,0.4503037646889929,-0.029000186920164595,-0.9053060657760881,0.8473056919357624,-0.4671531263481299,0.40915275250779715,1.1904018402099652,23.312816672322466,-38.156479910364396,0.43815293942796285,1,0.4350013732910156,0.060001373291015625,-0.6574993133544922,-1.7199993133544922,-6.0399990081787145,4,-0.09199748258823248,-2.105255232645686,31.540000915527344,1.2033950906639737,31.8799991607666,1.374994784619664,32.360000610351555,-0.09199748258823248
4623,2018-01-29,31.1200008392334,31.35000038146973,30.920000076293945,31.20000076293945,598559.0,-0.01953367789400351,1.2631644991441773,-0.5714305177111608,36.079558231386734,60.485779638748,0.8820343870854686,0.6139525091999758,0.4296380196971725,-1.4377764943282543,12.76377567897973,0.8199996948242188,0.46345595264223505,-0.663999176025392,-1.4801106609992587,0.15211230894847816,-1.072054918512329,-0.2559434335384587,1.7161767120361375,9.661865127520407,-44.99477979679293,0.40805574248693477,1,0.8350000381469762,0.6800003051757812,0.17499971389770508,-1.1000003814697266,-5.570001602172848,0,-0.07197948644149121,1.3478264475146522,31.739999771118164,-2.105255232645686,31.540000915527344,1.2033950906639737,31.8799991607666,-0.07197948644149121
4624,2018-01-30,30.559999465942386,31.059999465942386,30.51000022888184,30.95000076293945,468144.0,-0.01799490225543343,-1.2448958937489865,4.8750208616456945,36.18231218584431,57.324708426020955,1.3592279329669772,1.1958883261357123,0.9832861413927283,-0.8438146816400796,13.174292169296253,0.610000610351559,0.3894920613324402,-1.199000549316402,-2.1309120924273266,-0.2670890062054738,-1.6649563208718625,-0.7330447777609379,2.122883887329099,2.564064943791875,-51.02509019599324,0.4659557715554634,1,1.1900014877319371,1.1900014877319371,0.7187509536743129,-0.5399990081787145,-4.930000305175785,1,-0.07329842311072476,1.2631644991441773,31.1200008392334,1.3478264475146522,31.739999771118164,-2.105255232645686,31.540000915527344,-0.07329842311072476
4625,2018-01-31,30.86000061035156,30.86000061035156,30.399999618530273,30.5,553905.0,0.009816791546201076,1.5555567329292894,-0.9230754182703906,41.3157897378599,54.173145932227975,0.98749287318185,0.9193976118381677,0.6806091812016035,-1.1072072737755825,14.041810171348718,0.4600009918212855,0.33149191630559827,-0.8839994430542042,-1.864877630856224,0.09687874474781921,-1.3744385369552141,-0.39356034915319427,1.6055944304809593,27.218984997409635,-27.737210239757125,0.4904390939010109,1,0.8350000381469798,0.8350000381469798,0.3337497711181676,-0.8400001525878871,-5.050001144409173,2,-0.0777706247054919,-1.2448958937489865,30.559999465942386,1.2631644991441773,31.1200008392334,1.3478264475146522,31.739999771118164,-0.0777706247054919
4626,2018-02-01,30.15999984741211,30.239999771118164,29.60000038146973,30.10000038146973,922448.0,-0.022683109173518456,4.818194428790618,0.16666490060610376,28.88350222469944,48.924705550860764,1.5582001214780554,1.610615327516328,1.3586227666782946,-0.38076347779325204,15.625476236005372,1.2600002288818288,0.23007409333114381,-1.5260002136230462,-2.7253052718624318,-0.326695155383657,-2.125652742742737,-0.9263476845033516,2.0577237427441375,24.347810943540686,-26.951674265421723,0.5996525291196944,2,1.1350011825561594,1.1350011825561594,1.0287508964538574,-0.1399993896484375,-4.170000076293945,3,-0.1213527807005661,1.5555567329292894,30.86000061035156,-1.2448958937489865,30.559999465942386,1.2631644991441773,31.1200008392334,-0.1213527807005661
4627,2018-02-02,30.07999992370605,30.209999084472656,30.01000022888184,30.209999084472656,514659.0,-0.00265251737767902,2.076925334154911,-2.16667196490466,28.537169495975263,43.560873795144026,1.4558117230124274,1.630060819023985,1.4179928341171575,-0.2751559319161494,16.008396902700326,0.19999885559081676,0.12705184089652732,-1.5145001411438024,-2.905727959990326,-0.12327232229727514,-2.210114050567068,-0.8188862317205405,1.7712424172340846,27.428545270646914,-21.116405289777312,0.6956139094232631,2,1.2150011062622177,1.2150011062622177,1.1087508201599157,-0.05999946594237926,-4.129999160766602,4,-0.1456116745969379,4.818194428790618,30.15999984741211,1.5555567329292894,30.86000061035156,-1.2448958937489865,30.559999465942386,-0.1456116745969379
4628,2018-02-05,29.520000457763672,29.940000534057614,29.459999084472656,29.85000038146973,506900.0,-0.01861700356924012,-1.133327116826514,2.538477339084718,23.043496649287604,38.21828439640957,1.7236318144105525,2.1108383151315735,1.9526865027637328,0.3093708010517915,16.27817978067056,0.6200008392333949,-0.019269633031132827,-1.9554996490478516,-3.617501888005016,-0.29349741009069064,-2.7865007685264302,-1.1244985295692693,2.016068008850606,3.750084936598546,-38.98727460690055,0.8310011194785811,2,1.4399986267089844,1.7049999237060582,1.668750286102295,0.5,-4.079999923706058,0,-0.1294037816933561,2.076925334154911,30.07999992370605,4.818194428790618,30.15999984741211,1.5555567329292894,30.86000061035156,-0.1294037816933561
4629,2018-02-06,28.95000076293945,29.36000061035156,28.71999931335449,28.90999984741211,1113515.0,-0.01930893245207632,-2.047610830055988,-0.12121492356152884,20.58254483934566,33.965149731944614,1.9657771011957728,2.5642168748707945,2.4883009452678273,0.9025886442472917,16.78438843768484,0.8000011444091832,-0.23246830462289836,-2.3679994583129904,-4.347511295903889,-0.388487620722092,-3.357755377108443,-1.3782435395175412,2.253896602532169,10.747724775106798,-26.292082666027248,0.9897559187954494,2,1.4549989700317418,1.904999732971195,2.2387499809265172,1.0699996948242223,-3.54000091552734,1,-0.11744391835151302,-1.133327116826514,29.520000457763672,2.076925334154911,30.07999992370605,4.818194428790618,30.15999984741211,-0.11744391835151302
4630,2018-02-07,29.82999992370605,29.959999084472656,29.170000076293945,29.35000038146973,594715.0,0.0303972068247107,1.1351386182508016,11.999713904254179,31.605365198167974,32.62767682405767,0.8542369999294515,1.6341094269382133,1.581015381220869,0.05084114898620484,18.28443038762474,1.0099983215332067,-0.47467237931713413,-1.4030002593994162,-3.4873994208640333,0.6813989020652009,-2.4451998401317248,-0.36080067866710763,0.9267957923844854,73.02633395154817,39.81663861399177,1.0421995807323077,2,0.4799995422363317,1.0250005722045934,1.3587508201599157,0.19000053405762074,-4.469999313354492,2,-0.1407978804452389,-2.047610830055988,28.95000076293945,-1.133327116826514,29.520000457763672,2.076925334154911,30.07999992370605,-0.1407978804452389
4631,2018-02-08,28.709999084472656,29.290000915527344,28.709999084472656,29.06999969482422,871250.0,-0.037546122765602985,-2.2222269317170347,-0.7500019868233984,24.60201003083219,30.092416510377667,1.7104587726545404,2.6696736392293126,2.6635376900006307,1.188317085021854,20.090968924862644,1.1200008392333949,-0.7372679377732538,-2.3825010299682603,-4.745629168937626,-0.01937289099889483,-3.5640650994529466,-1.2009369604835776,1.6801732791253912,0.0,-28.831545004641825,1.1815640694846836,2,1.3200006484985352,2.140001296997074,2.436251640319824,1.3100013732910156,-3.1399993896484375,3,-0.10101009094419267,1.1351386182508016,29.82999992370605,-2.047610830055988,28.95000076293945,-1.133327116826514,29.520000457763672,-0.10101009094419267
4632,2018-02-09,28.61000061035156,29.059999465942386,28.60000038146973,28.60000038146973,869055.0,-0.0034830538944593536,-90.99771123409168,-0.027778366464609603,20.62779438036239,28.375553860263853,1.4748741317355858,2.6462294807122575,2.723639367412673,1.3039495345093002,21.176801719847578,0.45999908447265625,-0.950793498886199,-2.3179995536804228,-4.892993596418766,0.25699448905792366,-3.605496575049596,-1.0305025323112496,1.444137097421411,0.7353116484411321,-19.937597881903486,1.2874970213691725,2,1.2199993133544993,2.18500041961671,2.503749847412113,1.409999847412113,-3.25,4,-0.09157639927786076,-2.2222269317170347,28.709999084472656,1.1351386182508016,29.82999992370605,-2.047610830055988,28.95000076293945,-0.09157639927786076
4633,2018-02-12,29.03000068664551,29.239999771118164,28.670000076293945,28.79999923706055,586056.0,0.014680184108139871,-1.3265304533652704,22.99961853902073,25.974020969830633,27.24129928070678,0.8126935356131462,2.110775092128428,2.2658660884213084,0.9056173721534471,21.85098090254069,0.6299991607666051,-1.090831692673703,-1.755999469757075,-4.423822541354458,0.911823601840311,-3.0899110055557664,-0.42208793395838384,0.7333095558668106,31.617699651207392,14.453335356317496,1.3339115357986928,2,0.6999998092651332,1.7650003433227575,2.231249809265133,0.9899997711181605,-3.2600002288818395,0,-0.10609713575111746,-90.99771123409168,28.61000061035156,-2.2222269317170347,28.709999084472656,1.1351386182508016,29.82999992370605,-0.10609713575111746
4634,2018-02-13,28.82999992370605,29.149999618530273,28.82999992370605,29.06999969482422,346282.0,-0.006889450851148782,-1.6666666666666172,-1.0434706892119536,27.067667016395163,25.658174533877364,0.8286255682774915,2.172495605640407,2.4195103716650515,1.1299356458467607,22.561593565996063,0.3199996948242223,-1.2832988746739957,-1.797500228881841,-4.537334107336935,0.9423336495732535,-3.167417168109388,-0.4275832896542937,0.7006483465977524,16.91174717508728,-0.1678000717158099,1.3699169392275465,2,0.5900001525878942,1.9650011062622177,2.532500267028812,1.2775001525878942,-3.4599990844726527,1,-0.11758582721538413,-1.3265304533652704,29.03000068664551,-90.99771123409168,28.61000061035156,-2.2222269317170347,28.709999084472656,-0.11758582721538413
4635,2018-02-14,28.770000457763672,29.35000038146973,28.709999084472656,29.09000015258789,632492.0,-0.0020811469337896904,-1.90908066306008,1.3333333333333135,28.257449589994835,25.588613130021297,0.6269070842381517,2.0866639150478754,2.439398644920132,1.213831254463969,23.16574582430987,0.6400012969970739,-1.39919855606259,-1.6969997406005852,-4.478995306014795,1.0849958248136282,-3.087997523307692,-0.3060019578934785,-0.17000007629394176,22.666676839192235,3.6106877210267214,1.3909977827071067,2,0.6349992752075195,2.025000572204597,2.597498893737786,1.3424987792968714,-4.530000686645508,2,-0.11678834052450826,-1.6666666666666172,28.82999992370605,-1.3265304533652704,29.03000068664551,-90.99771123409168,28.61000061035156,-0.11678834052450826
4636,2018-02-15,28.20000076293945,29.10000038146973,28.0,29.0,717433.0,-0.019812293561170424,1.2000007629394447,2.500000000000011,23.738878869491217,25.055469727078627,0.9941927750148878,2.482285858075141,2.955711472675567,1.8043358500759261,24.57104863239472,1.1000003814697301,-1.5025823426365292,-2.075499534606937,-4.930799295232301,0.7798002260184269,-3.503149414919619,-0.6478496542942551,1.1499996185302805,14.814867142608582,-3.549708774332691,1.427649880312682,2,0.7799987792968786,2.2950000762939524,3.167498588562008,1.9124984741210938,-3.659999847412106,3,-0.10070922254442738,-1.90908066306008,28.770000457763672,-1.6666666666666172,28.82999992370605,-1.3265304533652704,29.03000068664551,-0.10070922254442738
4637,2018-02-16,28.739999771118164,28.809999465942386,28.270000457763672,28.290000915527344,585869.0,0.019148900481179565,-1.2040786139407933,-0.5624991059294732,32.1321237038764,26.065317177588494,0.27281479299351474,1.7583582433398135,2.3705785546306473,1.2877907772947808,24.998966205893954,0.6099987030029368,-1.6504680214202345,-1.361500453948974,-4.140998968218568,1.4179980603206204,-2.7512497110837693,0.02824880318582146,0.610000610351566,54.814782371582346,33.88912597245521,1.389749257134797,2,0.23999977111816406,1.755001068115238,2.6274995803832937,1.547499656677246,-4.709999084472653,4,-0.1102992380493889,1.2000007629394447,28.20000076293945,-1.90908066306008,28.770000457763672,-1.6666666666666172,28.82999992370605,-0.1102992380493889
4638,2018-02-19,29.020000457763672,29.190000534057614,28.81999969482422,28.90999984741211,490316.0,0.009742543106311619,-1.5517218699849797,0.2444464224406495,37.931040668086304,27.992927825226346,-0.09562566259161898,1.2660371183614672,2.050507220890694,1.0327910055358451,25.110446654437435,0.4500007629394496,-1.6853946206020396,-0.9054997444152839,-3.472516974160726,1.6615174853301582,-2.189008359288003,0.37800887045743536,0.302999916076665,75.55556811422593,50.14653353074942,1.283508614872721,2,-0.04000091552734375,1.4750003814697301,2.347498893737786,1.2674989700317383,-4.75,0,-0.1261199100509648,-1.2040786139407933,28.739999771118164,1.2000007629394447,28.20000076293945,-1.90908066306008,28.770000457763672,-0.1261199100509648
4639,2018-02-20,28.82999992370605,29.11000061035156,28.6299991607666,29.11000061035156,431679.0,-0.00654722712131417,2.4285733748407456,-2.5454466638923567,33.81179301460024,28.238086471496597,0.08444270198924642,1.241680850065869,2.191439116922279,1.24805912040706,24.78455742908254,0.4800014495849574,-1.7246300048956797,-0.91900024414063,-3.2563751236493808,1.4183746353681173,-2.087687683895002,0.24968719561374186,0.46654044265747885,61.48145845725167,34.80179826173709,1.1686874397543736,2,-0.15499973297118785,1.6650009155273509,2.60500001907349,1.534999847412113,-4.3600006103515625,1,-0.1061394198418375,-1.5517218699849797,29.020000457763672,-1.2040786139407933,28.739999771118164,1.2000007629394447,28.20000076293945,-0.1061394198418375
4640,2018-02-21,28.649999618530273,28.899999618530273,28.56999969482422,28.79999923706055,495838.0,-0.006243506959837664,-1.1290354336764516,0.5357116095939528,36.86955887157905,29.6011474538018,0.08879516663185782,1.2303722698392754,2.325231473965644,1.4483055197531378,25.606807788325202,0.3299999237060547,-1.6897967925134196,-0.9375005722045913,-3.0942904359351964,1.2192892915260138,-2.0158955040698956,0.14089435966071306,0.620609940505986,54.62179216961627,26.50509270490742,1.0783949318653026,2,0.025000572204589844,1.8450012207031286,2.8450002670288086,1.7150001525878906,-3.940000534057617,2,-0.11448512471097672,2.4285733748407456,28.82999992370605,-1.5517218699849797,29.020000457763672,-1.2040786139407933,28.739999771118164,-0.11448512471097672
4641,2018-02-22,28.649999618530273,28.70000076293945,28.21999931335449,28.5,566241.0,0.0,2.8399822999398374,-0.9999999999999764,37.389763959643666,31.46358851816639,0.08871895075593272,1.056949757258689,2.2837124911273463,1.46835798364312,27.337789809972335,0.48000144958496094,-1.5781413510799283,-0.793000507354737,-2.7795245713587917,1.1935235566493176,-1.7862625393567626,0.20026152464728852,0.595197749325262,44.32987258140669,15.459972598761993,0.9932620320020267,2,0.025000572204589844,1.8450012207031286,2.890000343322754,1.7150001525878906,-4.100000381469723,3,-0.15392669829425776,-1.1290354336764516,28.649999618530273,2.4285733748407456,28.82999992370605,-1.5517218699849797,29.020000457763672,-0.15392669829425776
4642,2018-02-23,28.81999969482422,28.95000076293945,28.6200008392334,28.76000022888184,694720.0,0.0059336851154438985,1.0624891967122478,0.3999974568619984,43.371203363870215,33.39660878417079,-0.05404334655727894,0.6924778373092728,2.0694442386625767,1.3196024899634011,29.290534607734823,0.32999992370605113,-1.5815537000987625,-0.47700042724609304,-2.1585048892488388,1.2045040347566527,-1.3177526582474641,0.36375180375527805,0.4002937256742065,61.855631587227045,28.57689613265792,0.8407522310013721,2,-0.14499950408935547,1.6750011444091832,2.7400002479553223,1.5450000762939453,-4.059999465942379,4,-0.14850793978549282,2.8399822999398374,28.649999618530273,-1.1290354336764516,28.649999618530273,2.4285733748407456,28.82999992370605,-0.14850793978549282
4643,2018-02-26,28.8799991607666,29.040000915527344,28.709999084472656,29.01000022888184,468549.0,0.002081869069317177,2.4736588499839383,-2.166703754331497,49.26623036220045,35.8631158225936,-0.15372387176380187,0.4807046256908265,1.9780174618710475,1.2846056217277706,31.14009300336204,0.3300018310546875,-1.4186285614230698,-0.3050008773803725,-1.75813540411297,1.148133649352225,-1.0315681407466712,0.4215663859859262,0.315888391321856,74.15717815681852,36.45750652122469,0.7265672633662983,2,-0.20499897003173828,1.6150016784668004,2.920000553131107,1.7250003814697301,-3.6399993896484375,0,-0.16793624013361463,1.0624891967122478,28.81999969482422,2.8399822999398374,28.649999618530273,-1.1290354336764516,28.649999618530273,-0.16793624013361463
4644,2018-02-27,28.31999969482422,28.979999542236328,28.209999084472656,28.95000076293945,471585.0,-0.019390563788628468,1.2318898269008565,4.84612224537089,33.03370093022927,36.393810415952984,0.36467348836329094,0.9109915294767532,2.500240346903375,1.8641302280958953,32.57089483612007,0.7700004577636719,-1.2283989737824754,-0.7530003547668471,-2.1014358610595423,0.595435151525848,-1.4272181079131947,-0.07878260162049955,0.8519701062224705,13.253056347090725,-19.152758276158025,0.6742177531463484,2,0.27500057220458984,2.1750011444091832,3.500000476837158,2.3050003051757812,-3.0200004577636683,1,-0.1430084491773751,2.4736588499839383,28.8799991607666,1.0624891967122478,28.81999969482422,2.8399822999398374,28.649999618530273,-0.1430084491773751
4645,2018-02-28,28.459999084472656,28.63999938964844,28.190000534057614,28.209999084472656,389826.0,0.004943481326167731,-2.1034714092158477,-0.39682472404042585,46.397691831594756,38.911456300631144,0.19676826954466264,0.6134214684516834,2.3228287610801246,1.7461851901959733,33.90801590752041,0.4499988555908274,-1.098381833656461,-0.49300088882446147,-1.5721058598037665,0.5861040821548436,-1.0325533743141122,0.046551596665189265,0.6885313205530998,31.764521087412913,-4.544589649103234,0.5395524854896518,2,0.23000144958495738,1.7700004577636719,3.515001773834232,2.320001602172855,-3.089998245239258,2,-0.1401967638605811,1.2318898269008565,28.31999969482422,2.4736588499839383,28.8799991607666,1.0624891967122478,28.81999969482422,-0.1401967638605811
4646,2018-03-01,26.5,28.25,26.35000038146973,28.0,2248901.0,-0.0688685575377268,-1.1111115820615949,-6.0,30.206365894733025,38.697483210726325,2.112404527301969,2.408656635077442,4.213325839429011,3.71538865373104,34.722141041554586,2.109998703002926,-1.0182683989658585,-2.2699999809265137,-3.678380987696329,-0.8616189741566984,-2.9741904843114213,-1.565809477541606,2.6255597969252413,5.576192890341532,-33.77733503774665,0.7041905033849079,3,1.2700004577636719,2.7200002670288086,5.517500877380371,4.280000686645511,-0.8799991607666016,3,-0.06754720435952244,-2.1034714092158477,28.459999084472656,1.2318898269008565,28.31999969482422,2.4736588499839383,28.8799991607666,-0.06754720435952244
4647,2018-03-02,25.70000076293945,26.56999969482422,25.70000076293945,26.43000030517578,1389631.0,-0.030188650455115096,-1.3835602121599948,0.48666636149088777,20.840616725284548,36.79854721708169,2.722087556698291,3.018450141890238,4.938252090986477,4.517718544572926,35.708131415861054,0.8699989318847692,-0.9752121786431793,-2.8509992599487326,-4.696128081697914,-1.0058704381995511,-3.7735636708233216,-1.9284348490741436,3.3145366573675723,0.0,-38.665982458598904,0.9225644108745903,3,1.7049999237060547,3.0999994277954137,6.3225002288818395,5.28750038146973,0.14999961853028054,4,-0.04474713975640232,-1.1111115820615949,26.5,-2.1034714092158477,28.459999084472656,1.2318898269008565,28.31999969482422,-0.04474713975640232
4648,2018-03-05,25.70000076293945,25.79999923706055,25.309999465942386,25.5,1203527.0,0.0,1.4500128746768974,-0.2739738196639867,21.597085320156154,35.44135747325457,2.4603520831797,2.864453794156873,4.871786225513791,4.519753509328137,36.18254458713602,0.48999977111816406,-0.8451636191172902,-2.6599992752075217,-4.842754260905597,-0.4772442895094464,-3.7513767680565593,-1.568621782358484,3.1156644579255186,10.626738116880267,-29.51906398724052,1.0913774928490383,3,1.4749994277954137,2.6299991607666087,6.28750038146973,5.6024999618530344,0.5599994659423899,0,-0.036575895181027884,-1.3835602121599948,25.70000076293945,-1.1111115820615949,26.5,-2.1034714092158477,28.459999084472656,-0.036575895181027884
4649,2018-03-06,25.54999923706055,25.989999771118164,25.5,25.940000534057614,922890.0,-0.005836635074937702,1.0,-1.9499990463293206,21.24998126710659,33.70584885053541,2.3424947154615587,2.895109220805388,4.947050410464026,4.664391879231285,35.86460188063396,0.48999977111816406,-0.8357013850222152,-2.6400007247924755,-5.136355749058783,-0.14364570052616799,-3.8881782369256292,-1.3918232126593217,2.985212723410612,7.207200499003654,-33.69759995134856,1.2481775121331535,3,1.6250009536743129,2.635000228881836,6.327501773834225,6.177501678466797,0.46000099182128906,1,-0.012133051866895173,1.4500128746768974,25.70000076293945,-1.3835602121599948,25.70000076293945,-1.1111115820615949,26.5,-0.012133051866895173
4650,2018-03-07,25.6299991607666,25.70000076293945,25.26000022888184,25.5,685884.0,0.0031311125673150197,2.259234665404564,-0.333330072919169,24.85320690333475,32.312898066501084,1.9993054444862821,2.61857838176223,4.79266898963261,4.576804953226823,36.82797181889019,0.4400005340576101,-0.9098814955039458,-2.3500007629394517,-4.969080506519699,0.2690789806407956,-3.659540634729577,-1.0404608911493263,2.64719580014226,12.37454716414225,-30.51557114757715,1.3095398717901239,3,1.5200014114379883,2.4300012588500977,6.120001792907722,6.097501754760746,0.42000007629394887,2,-0.012875533925541527,1.0,25.54999923706055,1.4500128746768974,25.70000076293945,-1.3835602121599948,25.70000076293945,-0.012875533925541527
4651,2018-03-08,25.809999465942386,25.86000061035156,25.35000038146973,25.70000076293945,733603.0,0.007023032035495369,3.857122096983775,0.8461493316901232,19.15789152446547,29.622530084344998,1.535566914461267,2.3296184967887577,4.535137806227095,4.392901730501254,37.29688372841075,0.5100002288818288,-0.9498777056733445,-2.0250004768371532,-4.790901954054778,0.7409010003804717,-3.4079512154459657,-0.6420497382283408,2.165476021763773,41.98469170099179,0.5780554071050403,1.3829507386088122,3,1.3400011062622035,1.9400005340576136,5.885001182556152,5.885001182556152,0.7700004577636648,3,-0.017047603092343655,2.259234665404564,25.6299991607666,1.0,25.54999923706055,1.4500128746768974,25.70000076293945,-0.017047603092343655
4652,2018-03-09,25.989999771118164,26.54999923706055,25.729999542236328,25.899999618530273,874081.0,0.006974053037594796,-2.813949362147601,0.8181928525601594,17.419344782621664,26.083987242169577,1.0190822101341297,2.0482869496654246,4.283902558973985,4.212799846878681,37.2566313824022,0.8199996948242223,-1.0181929245452679,-1.7140001296997056,-4.571996540207884,1.143996280808473,-3.142998334953795,-0.28500192444561634,1.7139281907055626,56.58915531004761,18.69651638473608,1.4289982052540884,3,1.130000114440918,1.744999885559082,5.305001258850105,5.305001258850105,0.149999618530277,4,-0.014236203737713504,3.857122096983775,25.809999465942386,2.259234665404564,25.6299991607666,1.0,25.54999923706055,-0.014236203737713504
4653,2018-03-12,25.95000076293945,26.34000015258789,25.8700008392334,26.239999771118164,511708.0,-0.0015390153340117951,-1.0888911494559803,-3.222205738990418,17.999995761445632,24.413575556749176,0.6702353415565057,1.9454534374975445,4.2560524094101915,4.252862825711983,37.575894409837616,0.4699993133544922,-1.1076842334768742,-1.599999141693118,-4.488910663426918,1.2889123800406814,-3.044454902560016,-0.1555433808262201,1.5095344255900898,53.48845461763489,17.812136843449267,1.4444557608668995,3,0.9999990463256907,1.6599988937377965,5.345000267028819,5.345000267028819,0.09999847412110086,0,-0.003853579134091456,-2.813949362147601,25.989999771118164,3.857122096983775,25.809999465942386,2.259234665404564,25.6299991607666,-0.003853579134091456
4654,2018-03-13,25.440000534057614,26.020000457763672,25.309999465942386,26.01000022888184,654737.0,-0.01965318743304989,1.406782400672409,1.9655229112816772,16.770182165690542,21.121630038315374,0.8143870355989762,2.306728750171839,4.683141236993475,4.76355466279362,38.06016060500561,0.7100009918212855,-1.2872915385422203,-1.9404994010925343,-4.9098760487316895,1.028877246546621,-3.4251877249121137,-0.4558110772729549,1.7995811585071557,13.953522757347553,-18.527969581257313,1.4846883238195783,3,1.3149995803833043,2.1699991226196325,5.652499198913578,5.7849998474121165,0.8299999237060582,1,0.03223269172995713,-1.0888911494559803,25.95000076293945,-2.813949362147601,25.989999771118164,3.857122096983775,25.809999465942386,0.03223269172995713
4655,2018-03-14,25.40999984741211,25.709999084472656,25.32999992370605,25.440000534057614,543227.0,-0.0011792722490450158,-2.999979922702292,0.052632811768005855,16.666660125688765,19.617218286199343,0.40928824928117535,2.184078863356522,4.624948653846495,4.793760176169055,38.98565530180127,0.3799991607666051,-1.5371135595880219,-1.8025000572204597,-4.8206684682445236,1.2156683538036042,-3.3115842627324916,-0.29341585170842777,1.6316236987843666,8.06454838129108,-21.97147619400659,1.5090842055120315,3,0.505000114440918,2.1999998092651367,5.220000267028809,5.445000648498535,1.6100006103515625,2,0.023612766039856403,1.406782400672409,25.440000534057614,-1.0888911494559803,25.95000076293945,-2.813949362147601,25.989999771118164,0.023612766039856403
4656,2018-03-15,25.36000061035156,25.6200008392334,25.209999084472656,25.51000022888184,661106.0,-0.001967699227107378,1.2162206745812865,4.999872846335625,13.502102913174483,18.801827862631562,0.31354537109542946,2.11904794141169,4.579197208982119,4.843436078791353,39.263117898866575,0.4100017547607422,-1.68237003028241,-1.7104992866516149,-4.799450166089709,1.3784515927864796,-3.254974726370662,-0.16602384693256766,1.503460604113453,11.194142447611677,-14.20484433086772,1.5444754397190468,3,0.5199985504150426,1.9199991226196325,5.222499370574955,5.494999885559086,1.2699985504150426,3,0.02720814708605901,-2.999979922702292,25.40999984741211,1.406782400672409,25.440000534057614,-1.0888911494559803,25.95000076293945,0.02720814708605901
4657,2018-03-16,25.56999969482422,25.739999771118164,25.35000038146973,25.739999771118164,974893.0,0.008280720797259722,3.5882260543705895,1.133336724183917,16.155407258147875,18.19719696685286,0.09293998742814225,1.7490587813499872,4.254893100286537,4.633293638562613,39.474237159064586,0.38999938964843395,-1.9362841410756708,-1.342000198364257,-4.395367943792259,1.7113675470637446,-2.868684071078256,0.18468367434974198,1.0950460640417106,31.858430979363522,12.105418011261069,1.5266838727140009,3,0.3099994659423828,1.7100000381469727,4.87000036239624,5.280000686645511,0.6800003051757812,4,0.0394994227976575,1.2162206745812865,25.36000061035156,-2.999979922702292,25.40999984741211,1.406782400672409,25.440000534057614,0.0394994227976575
4658,2018-03-19,25.36000061035156,25.71999931335449,25.29999923706055,25.670000076293945,417344.0,-0.008212713608876876,1.048791153579554,1.8235254518731485,17.400870322896665,17.76951797305176,0.27897536598564443,1.7610930249627366,4.346112617433004,4.845838711853894,40.484785907587636,0.4200000762939382,-1.9510036630436325,-1.3689992904663129,-4.327653491865441,1.5896549109328149,-2.8483263911658767,0.110327810233251,1.1304395475871765,18.518675501678498,-1.9715847898437424,1.4793271006995636,3,0.5199985504150426,1.9199991226196325,4.952499866485606,5.43500041961671,1.1700000762939524,0,0.03075704891657205,3.5882260543705895,25.56999969482422,1.2162206745812865,25.36000061035156,-2.999979922702292,25.40999984741211,0.03075704891657205
4659,2018-03-20,25.770000457763672,25.8700008392334,25.290000915527344,25.3799991607666,868864.0,0.0161671860230459,-1.035095351070629,-1.2580708673528889,22.037422119862484,17.456652997110396,-0.10788021527019609,1.1700821806449149,3.813200912046888,4.4376014182814245,41.23644516261824,0.5799999237060547,-1.8213134449903947,-0.8059994697570794,-3.620139096915956,2.0081401574017974,-2.213069283336516,0.6010703438223572,0.5667867713591335,84.8484673338516,63.06684259264844,1.4070698135794384,3,0.10999870300292969,1.5099992752075195,4.492500305175785,5.025000572204597,0.8799991607666016,1,0.010865299740905776,1.048791153579554,25.36000061035156,3.5882260543705895,25.56999969482422,1.2162206745812865,25.36000061035156,0.010865299740905776
4660,2018-03-21,25.3700008392334,25.940000534057614,25.309999465942386,25.79999923706055,680936.0,-0.01552190964008171,-1.2909082081710683,-1.1025563277303208,32.61538732404702,18.95193030817501,0.28089974705122245,1.3826419840167503,4.1014820095363405,4.834979759789249,41.91266111039005,0.6300010681152273,-1.7093588880081754,-1.0419991493225105,-3.726539812902775,1.6425415142577542,-2.384269481112643,0.30027118246762186,0.83157181253139,21.918005074059955,-1.8344531876198644,1.3422703317901317,3,0.5099983215332031,1.909998893737793,4.737499713897709,5.42500019073487,0.9499988555908203,2,0.03547495422776925,-1.035095351070629,25.770000457763672,1.048791153579554,25.36000061035156,3.5882260543705895,25.56999969482422,0.03547495422776925
4661,2018-03-22,24.239999771118164,25.31999969482422,23.86000061035156,25.26000022888184,1437103.0,-0.044540836844110254,1.5614032739489563,2.3721029262385502,29.608924260676034,20.30632802795883,1.3016594097698437,2.282333418254801,5.104652838170317,5.954564520193795,42.656808811649874,1.5100002288818395,-1.6054386087017107,-1.9515002250671394,-4.58603367608595,0.6830332259516716,-3.268766950576545,-0.6342334995577339,1.842584052571567,18.269191091581334,-8.137171405593456,1.317266725509406,3,0.8600006103515625,2.2850008010864222,5.860000610351566,6.555001258850105,2.719999313354492,3,0.11468649805673126,-1.2909082081710683,25.3700008392334,-1.035095351070629,25.770000457763672,1.048791153579554,25.36000061035156,0.11468649805673126
4662,2018-03-23,24.540000915527344,24.79999923706055,24.10000038146973,24.209999084472656,705848.0,0.012376284952223093,-1.54545391492523,-0.323531061719529,35.05155247321116,22.20094544037722,0.8653460731054139,1.734156020776311,4.666442146036722,5.645785811680199,43.96660885193376,0.6999988555908203,-1.5399945692929116,-1.4374991416931167,-3.85981469185673,0.9848164084704969,-2.648656916774925,-0.2263413666113081,1.3999996185302699,32.6923235633677,4.112731515721578,1.2111577750818072,3,0.39999961853027344,1.9849996566772425,5.1974992752075195,5.954999923706058,1.8399982452392578,4,0.08516699948111417,1.5614032739489563,24.239999771118164,-1.2909082081710683,25.3700008392334,-1.035095351070629,25.770000457763672,0.08516699948111417
4663,2018-03-26,24.03000068664551,24.729999542236328,24.03000068664551,24.729999542236328,521140.0,-0.02078240463956693,-1.0000000000000102,-2.1211968835252124,32.0754878246823,23.901534958042973,1.2006097938956408,1.9628107843981866,5.03042409678142,6.136129839222786,45.55041932962573,0.6999988555908168,-1.4799100853223344,-1.704999446868893,-3.860203110906525,0.45020421716873926,-2.782601278887711,-0.6273976148500751,1.6187998580932543,8.173080890842225,-22.155325723081322,1.0776018320188163,3,0.8699998855590749,2.494999885559075,5.707499504089352,6.465000152587891,1.019998550415039,0,0.09238448813645839,-1.54545391492523,24.540000915527344,1.5614032739489563,24.239999771118164,-1.2909082081710683,25.3700008392334,0.09238448813645839
4664,2018-03-27,24.270000457763672,24.45000076293945,24.07999992370605,24.45000076293945,416409.0,0.00998750579526786,3.1111134658586796,0.2571437135048641,34.5454679441858,25.8880691600982,0.8685270274940322,1.4797033129483808,4.639993382567198,5.879027093111077,46.6616022277436,0.4200000762939382,-1.4254804252610889,-1.2624997138977037,-3.1379457709313243,0.612946343135917,-2.200222742414514,-0.3247766853808933,1.1283680961608837,19.71153184859703,-12.355530671863296,0.9377230285168108,3,0.6300001144409144,2.215000152587887,5.467499732971191,6.22500038146973,1.4099998474121094,1,0.09311908472415764,-1.0000000000000102,24.03000068664551,-1.54545391492523,24.540000915527344,1.5614032739489563,24.239999771118164,0.09311908472415764
4665,2018-03-28,24.46999931335449,24.59000015258789,24.229999542236328,24.43000030517578,464092.0,0.008240578978927937,1.5714266251592293,-0.22221633535369126,34.841620953571066,28.259126720142266,0.5824137424411369,1.0176315817577937,4.289430801062753,5.660759044602997,47.70376585286298,0.3600006103515625,-1.377471620727853,-0.8630008697509801,-2.198335904920601,0.4723341654186406,-1.5306683873357905,-0.19533335216616976,0.7129977284698477,41.78075928200026,10.51512470538291,0.6676675175848106,3,0.43000125885009766,1.9800014495849645,5.115001201629642,6.025001525878913,0.7600002288818395,2,0.08908869498766392,3.1111134658586796,24.270000457763672,-1.0000000000000102,24.03000068664551,-1.54545391492523,24.540000915527344,0.08908869498766392
4666,2018-03-29,24.709999084472656,24.729999542236328,24.3700008392334,24.60000038146973,554109.0,0.009807918996842302,3.7999949137240443,2.7500357636738,35.714270509011186,30.432333748015964,0.2687799988050088,0.6710591351432313,3.896939953013913,5.403141347304768,47.20281894657194,0.3599987030029297,-1.2670095648830646,-0.5335010528564439,-1.7762361517924674,0.7092340460795796,-1.1548686023244557,0.08786649661156787,0.2877784569454924,88.311646490843,57.76043190582016,0.6213675494680109,3,0.19000148773193004,1.7400016784667969,4.875001430511475,5.785001754760746,1.0400009155273438,3,0.06515583448010975,1.5714266251592293,24.46999931335449,3.1111134658586796,24.270000457763672,-1.0000000000000102,24.03000068664551,0.06515583448010975
4667,2018-04-03,24.54999923706055,24.739999771118164,24.25,24.729999542236328,575404.0,-0.006475105355736255,3.8999790192450745,-1.6363857051204451,34.782587062201216,32.3636356079387,0.3004751838484303,0.780503105274633,3.893320191905243,5.546809082780708,46.345552564747706,0.48999977111816406,-1.1554090306606675,-0.6360008239746051,-1.8960994417627575,0.6240977938135472,-1.2660501328686813,-0.005951515080528935,0.28848953400827426,73.23932689311349,43.70626291049025,0.6300493088940762,4,0.35000133514403586,1.9000015258789027,5.03500127792358,5.945001602172852,1.5300006866455007,1,0.09816700294531922,3.7999949137240443,24.709999084472656,1.5714266251592293,24.46999931335449,3.1111134658586796,24.270000457763672,0.09816700294531922
4668,2018-04-04,24.76000022888184,24.81999969482422,24.36000061035156,24.670000076293945,509687.0,0.00855401215264684,3.3809627611262827,-0.5000000000000296,42.09301830434024,34.592035183991776,-0.004007779302025227,0.5232986443589844,3.508450214638845,5.322489368570782,45.17875765120276,0.4599990844726598,-1.0199920116318992,-0.3789998054504373,-1.6284527035205656,0.870453092619691,-1.0037262544854997,0.24572664358462504,-0.8999996185302805,91.89196155402618,57.89361653195799,0.624726449035064,4,0.1400003433227468,1.6900005340576136,4.825000286102291,5.7350006103515625,1.5200004577636719,2,0.06542806611104468,3.8999790192450745,24.54999923706055,3.7999949137240443,24.709999084472656,1.5714266251592293,24.46999931335449,0.06542806611104468
4669,2018-04-05,25.239999771118164,25.309999465942386,24.959999084472656,25.13999938964844,478802.0,0.019386087956348996,1.9166726271367718,1.111113465858434,48.21052479413677,36.32482823622397,-0.6337385382977523,0.019904444334706284,2.8613567395449877,4.836485241857105,43.93705318234949,0.5499992370605469,-0.8964633918759084,0.11649971008300852,-1.1190998848376594,1.3520993050036765,-0.5013000873773237,0.7342995075433407,-1.3607991790771514,93.51854631766862,53.91654435770737,0.6177997974603336,4,-0.6499996185302734,1.1800003051757812,4.345000743865967,5.255001068115238,1.3099994659423864,3,-0.007527754983382762,3.3809627611262827,24.76000022888184,3.8999790192450745,24.54999923706055,3.7999949137240443,24.709999084472656,-0.007527754983382762
4670,2018-04-06,25.29999923706055,25.45000076293945,25.13999938964844,25.25,358229.0,0.0023771579432041445,-1.2963025756227207,0.49999046329326885,49.36973325158987,38.520473679658835,-0.787529069652205,-0.0696567387845306,2.646989673715634,4.757596215799293,42.39616647151867,0.3100013732910085,-0.7758155965214399,0.19299917221069762,-1.0227761557807291,1.4087745002021244,-0.41488849178501397,0.8008868362064092,-1.3635666900634824,87.4998807907868,42.474303468368596,0.6078876639957128,4,-0.55999851226807,0.9500007629394496,4.245001316070553,5.195001602172852,0.7900009155273402,4,0.015019805516776064,1.9166726271367718,25.239999771118164,3.3809627611262827,24.76000022888184,3.8999790192450745,24.54999923706055,0.015019805516776064
4671,2018-04-09,25.3700008392334,25.6200008392334,25.290000915527344,25.46999931335449,335926.0,0.0027668618293990033,-1.5384773390847601,-1.9999999999997868,47.835510614062926,39.940913473086816,-0.760341336606178,-0.183732122198613,2.4312120074851293,4.646566336747206,40.96437403556982,0.3299999237060547,-0.7011825595859911,0.2850007057189927,-0.8925348240647573,1.4625362355027427,-0.30376705917288405,0.8737684706108695,-1.3427541992797885,81.75183599596255,33.61238173150947,0.5887677648918751,4,-0.5450000762939453,0.6849994659423828,4.089999198913574,5.1250000000000036,0.6899986267089879,0,-0.005518379675438001,-1.2963025756227207,25.29999923706055,1.9166726271367718,25.239999771118164,3.3809627611262827,24.76000022888184,-0.005518379675438001
4672,2018-04-10,25.6200008392334,25.6200008392334,25.3700008392334,25.60000038146973,535037.0,0.009854158128894897,23.99942780850658,-0.20000762951091994,52.78970097614469,42.242492712138194,-0.9398698978368607,-0.48788699371846533,2.028887831292785,4.352264133037476,40.700763175655695,0.25,-0.6895479183816953,0.5535006523132324,-0.5747638360065643,1.6817651406330292,-0.010631591846667732,1.1176328964731326,-1.4653338633374062,100.0,46.126188438097685,0.564132244159899,4,-0.7700004577636719,-0.4050006866455078,2.874999523162842,4.05000019073487,1.0099983215332031,1,0.005074127888689439,-1.5384773390847601,25.3700008392334,-1.2963025756227207,25.29999923706055,1.9166726271367718,25.239999771118164,0.005074127888689439
4673,2018-04-11,25.85000038146973,26.10000038146973,25.60000038146973,25.65999984741211,589919.0,0.008977343274872984,-2.225812008933864,9.499809269504059,50.89285600246256,44.058869163057835,-0.988504607233267,-0.7649835446475279,1.6660836097495704,4.083480546235016,40.095010085061986,0.5,-0.5629743251977466,0.788500213623049,-0.32405567472687125,1.9010561019729693,0.2322222694480871,1.344778157798011,-1.5781066965067438,78.07020038849643,26.953094525336766,0.5562779441749605,4,-0.6850004196167028,-0.6450004577636754,2.2525000572204554,3.495000839233395,-1.3299999237060582,2,0.008897467653470326,23.99942780850658,25.6200008392334,-1.5384773390847601,25.3700008392334,-1.2963025756227207,25.29999923706055,0.008897467653470326
4674,2018-04-12,26.26000022888184,26.28000068664551,25.71999931335449,25.85000038146973,452568.0,0.015860728872793883,1.4888907726868454,2.1578878682928875,59.910902638597136,46.844344905838504,-1.2142261840345263,-1.1704087079521095,1.1433584523698492,3.6288631408680594,38.91998356054953,0.5600013732910227,-0.45742914915758703,1.1575000762939496,-0.06844555368779126,2.3834457062756904,0.5445272613030809,1.7704728912848182,-1.8052958742681788,98.24557587641733,41.64072591363731,0.6129728149908696,4,-0.9949998855590856,-1.0550003051757848,1.4924998283386195,2.8900003433227575,-1.7399997711181676,3,0.0007616320483376793,-2.225812008933864,25.85000038146973,23.99942780850658,25.6200008392334,-1.5384773390847601,25.3700008392334,0.0007616320483376793
4675,2018-04-13,26.01000022888184,26.34000015258789,25.940000534057614,26.34000015258789,359979.0,-0.009520182704531699,1.4242406727740584,-0.8048781622456394,74.51523765242948,51.15556347732944,-0.8077474954655592,-0.9203397270617906,1.2657325556388095,3.832498553990451,37.643615830235944,0.399999618530277,-0.2848788943327918,0.8775000572204625,-0.4080453375609139,2.163045452001839,0.23472735982977255,1.5202727546111525,-1.3362603144243579,68.57141300122468,6.823349213415348,0.642772697390689,4,-0.7150001525878942,-0.8050003051757848,1.6699995994567836,3.1400003433227575,-0.9300003051757884,4,0.020761207359740297,1.4888907726868454,26.26000022888184,-2.225812008933864,25.85000038146973,23.99942780850658,25.6200008392334,0.020761207359740297
4676,2018-04-16,26.04999923706055,26.059999465942386,25.459999084472656,25.96999931335449,713711.0,0.0015378319041419175,10.999961853172081,-0.24242406727742782,72.53729864652215,55.35053143114286,-0.7126174809321206,-0.9549564213890669,1.11850764254525,3.7403881629717084,36.46616661885497,0.6000003814697301,-0.12421647895681431,0.8829991340637235,-0.46382725258072455,2.2298255207081716,0.20958594074149772,1.5564123273859494,-1.142982889264811,70.10297723568,4.486250018566366,0.6734131933222244,4,-0.6999988555908239,-0.8449993133544957,1.555001258850094,3.075001716613773,-1.269998550415039,0,0.0015355438272117716,1.4242406727740584,26.01000022888184,1.4888907726868454,26.26000022888184,-2.225812008933864,25.85000038146973,0.0015355438272117716
4677,2018-04-17,26.57999992370605,26.6299991607666,26.07999992370605,26.1299991607666,540643.0,0.020345516397999974,1.0000000000000129,5.625014901174861,87.8338285649603,60.43284368232287,-1.0330125021364083,-1.4813609008683422,0.4878079706187215,3.1621862000504173,35.11190458600111,0.5799999237060511,0.04790135171007037,1.3624998092651346,-0.11714282533229436,2.8421424438625635,0.6226784919664219,2.1023211265638473,-1.472365843239409,95.72656121366022,21.899953553946048,0.7398213172987143,4,-0.7850008010864222,-1.335000038146969,0.8700003623962438,2.5450010299682724,-2.079999923706051,1,-0.019563598918594716,10.999961853172081,26.04999923706055,1.4242406727740584,26.01000022888184,1.4888907726868454,26.26000022888184,-0.019563598918594716
4678,2018-04-18,26.13999938964844,26.57999992370605,26.1200008392334,26.57999992370605,684164.0,-0.016553819989487017,1.0909023915522074,-0.9777773068282885,76.19046346972944,63.54172575738872,-0.42093933057558885,-1.0328852030151943,0.8379736984103552,3.5520552228527045,33.64258937012147,0.4599990844726527,0.20179486450815887,0.8834993362426786,-0.6520207824416708,2.419019454927028,0.11573927690050212,1.6512593955848551,-0.7887868963338036,58.11968041316133,-21.620515560764446,0.767760059342175,4,-0.2550001144409215,-0.894999504089359,1.287500381469723,2.9850015640258825,-1.6299991607666016,2,0.01874520973830629,1.0000000000000129,26.57999992370605,10.999961853172081,26.04999923706055,1.4242406727740584,26.01000022888184,0.01874520973830629
4679,2018-04-19,26.04999923706055,26.270000457763672,25.8799991607666,26.20000076293945,356019.0,-0.003443005152614198,1.6896556260029991,0.34091214502766753,72.83236229470532,66.1486845399571,-0.22792656671337852,-0.9705956410803402,0.8536166411854289,3.589933552289022,32.53325264262916,0.3900012969970703,0.3870464570678962,0.7794992446899442,-0.7806419762503154,2.339640465630204,-0.0005713657801855732,1.559569855160074,-0.4941808769535996,50.42736018075825,-32.70521653388514,0.7800706104701304,4,-0.08999919891357777,-0.8049993515014684,1.230000495910641,3.075001716613773,-1.5699996948242223,3,-0.05873316023442321,1.0909023915522074,26.13999938964844,1.0000000000000129,26.57999992370605,10.999961853172081,26.04999923706055,-0.05873316023442321
4680,2018-04-20,26.270000457763672,26.489999771118164,25.959999084472656,26.03000068664551,405058.0,0.008445344612146188,-1.7894554562292013,-1.5999821982605678,72.67442247298678,68.9085636353931,-0.33063276854704426,-1.1802247580488299,0.5319122159748204,3.3173631054209594,31.375829386741838,0.5300006866455078,0.5319282829534053,0.9545004844665534,-0.6683815383682905,2.5773825073013974,0.14305947304913147,1.7659414958839754,-0.5423131695511785,69.23088209162772,-12.699374690627593,0.8114410114174214,4,-0.2700004577636719,-1.0250005722045898,0.9124994277954102,2.8550004959106516,-2.1700000762939418,4,-0.0666159105255294,1.6896556260029991,26.04999923706055,1.0909023915522074,26.13999938964844,1.0000000000000129,26.57999992370605,-0.0666159105255294
4681,2018-04-23,27.020000457763672,27.07999992370605,26.35000038146973,26.3799991607666,530206.0,0.02854967593951252,-1.0857163876937674,2.6666746139602555,80.64515671012398,72.00361427250189,-0.9185633369369768,-1.8037548404706882,-0.27706632408007437,2.520297942807801,29.21187139969124,0.8099994659423793,0.6398522748712381,1.5655004501342766,-0.14345397388088799,3.2744548741494413,0.7110232381266961,2.419977662141857,-1.1479432699425196,95.00004768368578,11.475959914185239,0.8544772120075821,4,-0.7500009536743164,-1.5500001907348668,-0.25750064849853516,2.1050004959106516,-2.3000011444091832,0,-0.07179868620247187,-1.7894554562292013,26.270000457763672,1.6896556260029991,26.04999923706055,1.0909023915522074,26.13999938964844,-0.07179868620247187
4682,2018-04-24,26.6299991607666,27.09000015258789,26.5,27.059999465942386,466362.0,-0.014433800532561047,1.4081556391153047,-0.6718741152453527,72.20899814883114,74.37207451098729,-0.41373596809019375,-1.3166534087867596,0.05143231690317407,2.8602489263637594,26.936054301459528,0.5900001525878906,0.7378195640935097,1.0709992408752456,-0.6579846315210283,2.7999831132715194,0.20650730467711043,1.9354911770733807,-0.6700000762939453,61.98342026737538,-19.636089697722582,0.8644919361981367,4,-0.3549995422363281,-1.154998779296875,-0.04999971389770508,2.4700012207031286,-2.079999923706051,1,-0.0694704668577929,-1.0857163876937674,27.020000457763672,-1.7894554562292013,26.270000457763672,1.6896556260029991,26.04999923706055,-0.0694704668577929
4683,2018-04-25,26.25,26.70000076293945,26.040000915527344,26.5,582309.0,-0.01426958966361691,1.03076399403736,0.5813949362147536,62.28709988050078,74.63609642675436,0.03237463919516159,-0.8029790403410288,0.3507052173508498,3.1865219560440394,24.218704404255494,0.6599998474121058,0.8398828171752015,0.5800001144409173,-1.0155728699301,2.1755730988119346,-0.21778637774459142,1.377786606626426,0.8400001525878906,30.57855668998044,-47.48953218663402,0.7977864921855093,4,0.024999618530273438,-0.7749996185302734,0.3299994468688965,2.85000038146973,-1.3099994659423864,2,-0.06666666666666665,1.4081556391153047,26.6299991607666,-1.0857163876937674,27.020000457763672,-1.7894554562292013,26.270000457763672,-0.06666666666666665
4684,2018-04-26,26.53000068664551,26.78000068664551,26.21999931335449,26.29999923706055,485640.0,0.010666692824590873,-1.8717923637839033,-0.9200057983398438,64.20323773252127,73.49031865787568,-0.2294252934658907,-0.953891455378276,-0.001984888968852516,2.851163473850402,21.39886718423693,0.5600013732910227,0.9100466888378307,0.747000789642339,-0.7480454432970056,2.2420470225816835,-0.0005223268273333304,1.4945239061120112,0.5599994659423793,50.44257198124418,-25.340561049583805,0.7475231164696727,4,-0.2550010681152379,-1.0550003051757848,0.04999876022338512,2.5699996948242188,-1.4600009918212926,3,-0.07614023390434688,1.03076399403736,26.25,1.4081556391153047,26.6299991607666,-1.0857163876937674,27.020000457763672,-0.07614023390434688
4685,2018-04-27,26.649999618530273,26.79999923706055,26.399999618530273,26.6200008392334,335895.0,0.004523140926459446,1.4242546845919677,0.13042865317156907,64.61185464787657,72.60971376913729,-0.27836637139330733,-0.9509521073739293,-0.19284328277483098,2.679854465460682,18.747084337271925,0.399999618530277,0.9842139518261632,0.7579997062683113,-0.6492838510944559,2.1652832636310784,0.0543579275869277,1.4616414849496948,0.41900054931640796,58.09515678417154,-16.233491713812477,0.703641778681383,4,-0.16499996185302734,-1.1749992370605469,-0.07000017166137695,2.4500007629394567,-1.5200004577636719,4,-0.08142589521033616,-1.8717923637839033,26.53000068664551,1.03076399403736,26.25,1.4081556391153047,26.6299991607666,-0.08142589521033616
4686,2018-04-30,26.31999969482422,26.81999969482422,26.29999923706055,26.739999771118164,536766.0,-0.012382736526442506,-1.26086668076445,-14.000572227873855,57.84751905744499,69.27790160163559,0.10500301577341986,-0.520855065623067,0.07937718764887336,2.953070702388807,16.210476024152744,0.5200004577636683,0.9730112710700141,0.3474997520446763,-0.9554181118385969,1.6504176159279496,-0.3039591798969603,0.9989586839863129,0.7284204879760772,26.66656978539588,-42.58009477535644,0.6514589319416373,4,0.16499996185302734,-0.8449993133544922,0.25999975204467773,2.7800006866455114,-1.3999996185302734,0,-0.08434647944889784,1.4242546845919677,26.649999618530273,-1.8717923637839033,26.53000068664551,1.03076399403736,26.25,-0.08434647944889784
4687,2018-05-02,26.959999084472656,27.11000061035156,26.26000022888184,26.270000457763672,682392.0,0.02431608651478423,-1.3943703592267478,-1.64285357468858,61.39628862135533,67.63410439626068,-0.5312963765875978,-1.0235224175407822,-0.6295645390380074,2.2611092857496935,13.593017595816853,0.8500003814697195,0.9428486000154876,0.8669991493225098,-0.32285421572286666,2.056852514367886,0.2720724667998198,1.4619258318451998,-0.9199981689453125,85.98116180738297,17.113224686947788,0.5949266825226882,5,-0.4649991989135742,-1.389998435974121,-1.147498607635498,1.4650020599365234,-2.4599990844726562,2,-0.0830860477442773,-1.26086668076445,26.31999969482422,1.4242546845919677,26.649999618530273,-1.8717923637839033,26.53000068664551,-0.0830860477442773
4688,2018-05-03,26.3799991607666,27.020000457763672,26.290000915527344,26.989999771118164,688256.0,-0.02151335101639895,1.1790966595876724,-0.8840606151073369,51.19046537784415,65.22944918327612,0.09647284143889578,-0.3330068445583123,-0.1356946838437203,2.786604175465712,11.019312163162045,0.7299995422363281,0.9138126843103969,0.20599927902221538,-0.8095719012657199,1.2215704593101506,-0.30178631112175225,0.713784869166183,-0.31859825134277386,17.977484746591283,-45.22565372703508,0.5077855901439671,5,0.1550006866455078,-0.8099985122680664,-0.647498607635498,2.045001983642578,-2.179998397827152,3,-0.06937073472040522,-1.3943703592267478,26.959999084472656,-1.26086668076445,26.31999969482422,1.4242546845919677,26.649999618530273,-0.06937073472040522
4689,2018-05-04,25.04999923706055,26.31999969482422,24.13999938964844,26.15999984741211,1873201.0,-0.050416981274361894,2.048950825094829,1.8196713110038214,42.15685571751045,61.838608432667634,1.4189199372712835,1.0350989361595246,1.0970698628301498,4.05085792065184,10.048809024853222,2.2399997711181605,0.7437927648206539,-1.114500617980955,-2.169642827209252,-0.059358408752657965,-1.6420717225951016,-0.5869295133668082,2.0600013732910085,30.63971290882756,-30.56726430146045,0.5275711046141479,5,0.5750007629394496,0.5450010299682546,0.6625013351440359,3.3750019073486293,-0.6299991607666051,4,-0.004391165922280615,1.1790966595876724,26.3799991607666,-1.3943703592267478,26.959999084472656,-1.26086668076445,26.31999969482422,-0.004391165922280615
4690,2018-05-07,25.68000030517578,25.8799991607666,25.1299991607666,25.1299991607666,643250.0,0.025149744004110186,-1.727267052528272,-0.4954962540380798,47.24293016378173,58.12724992751849,0.778269411736904,0.4585356358862711,0.3809521379366352,3.36106054529035,9.310393429440051,0.8299999237060511,0.6566565649862532,-0.5034996032714858,-1.5054400986991041,0.4984408921561325,-1.004469850985295,-0.002529355557676638,1.370600280761714,51.85186136599501,-7.889865813189807,0.5009702477138087,5,-0.05500030517578125,-0.05500030517578125,0.01250028610229137,2.7450008392333984,-0.9099998474121094,0,-0.023753917566294525,2.048950825094829,25.04999923706055,1.1790966595876724,26.3799991607666,-1.3943703592267478,26.959999084472656,-0.023753917566294525
4691,2018-05-08,25.229999542236328,25.84000015258789,25.07999992370605,25.76000022888184,921615.0,-0.01752339398721725,1.2028975091151948,-0.963635607003776,39.81900621714824,54.528361935109274,1.0590240452897284,0.9460126318730246,0.7378316570054366,3.7508354738779985,8.891768652348302,0.7600002288818395,0.5798424061559153,-0.946500301361084,-1.9740015921671663,0.08100098944499834,-1.4602509467641234,-0.4327496559580446,1.7623890197753873,36.70032675373246,-17.72577624275192,0.5137506454030408,5,0.3950004577636719,0.3950004577636719,0.44500112533569336,3.1950016021728516,-0.7700004577636719,1,-0.003963550665243565,-1.727267052528272,25.68000030517578,2.048950825094829,25.04999923706055,1.1790966595876724,26.3799991607666,-0.003963550665243565
4692,2018-05-09,25.75,25.79999923706055,25.15999984741211,25.26000022888184,482098.0,0.020610402980513864,1.1694959088866406,-0.9245266722567375,47.093895520546745,52.84022811733661,0.4482015752269639,0.4598262772452699,0.12335199875308334,3.1711054632444515,8.4505208721228,0.639999389648441,0.4964457324573459,-0.4329998016357415,-1.4472374747084018,0.5812378714369189,-0.9401186381720699,0.07411903490058691,1.1853407785644485,55.90277823768993,1.8635879378402223,0.50711883653633,5,-0.125,-0.125,-0.07499933242797852,2.6750011444091797,-1.260000228881836,2,-0.032233006745866155,1.2028975091151948,25.229999542236328,-1.727267052528272,25.68000030517578,2.048950825094829,25.04999923706055,-0.032233006745866155
4693,2018-05-10,26.07999992370605,26.459999084472656,25.71999931335449,25.76000022888184,440943.0,0.012815531017710713,-2.699984741269097,0.6530609067305986,50.215832195099416,51.28607194651196,0.10231018776616807,0.1559357351432631,-0.3011747119920223,2.7891552401047512,8.513304373287333,0.7399997711181676,0.29968818261998464,-0.11449985504150817,-1.1179985917863604,0.8889988817033441,-0.6162492234139343,0.38724951333091795,0.7994340270800784,83.62072367447456,27.921551445937737,0.5017493683724265,5,-0.45499992370605113,-0.45499992370605113,-0.40499925613402965,2.3450012207031286,-2.3099994659423793,3,-0.060582819337735905,1.1694959088866406,25.75,1.2028975091151948,25.229999542236328,-1.727267052528272,25.68000030517578,-0.060582819337735905
4694,2018-05-11,26.28000068664551,26.729999542236328,25.96999931335449,26.15999984741211,1887342.0,0.007668740932689433,-2.0399893188883724,0.37500298023510037,50.072151700498495,49.67054939680328,-0.15296872529730265,-0.04478601933548987,-0.5772739546109236,2.538238935337972,8.753130146384999,0.7600002288818395,0.163247614090551,0.0845008850097706,-0.9193125008709764,1.0883142708905176,-0.4174058079306029,0.5864075779501441,0.5446445729178642,72.72733578013495,17.96571063759805,0.5019066929403729,5,-0.6550006866455114,-0.6550006866455114,-0.6050000190734899,2.1450004577636683,-2.7000007629394602,4,-0.07914763582038409,-2.699984741269097,26.07999992370605,1.1694959088866406,25.75,1.2028975091151948,25.229999542236328,-0.07914763582038409
4695,2018-05-14,26.54999923706055,26.57999992370605,26.11000061035156,26.45000076293945,453407.0,0.01027391717505699,4.87499701976518,0.8333147897957908,46.356580115434525,48.393778403246564,-0.4901931207741477,-0.2869679198411781,-0.9263158530385667,2.2181384693725796,9.11433861730296,0.4699993133544922,0.10999661612756384,0.3274994850158741,-0.6843228471865039,1.3393218172182522,-0.1784116810853149,0.8334106511170631,0.22095310510452748,89.09088807328868,37.790788223791424,0.5059111661011891,5,-0.9249992370605504,-0.9249992370605504,-1.0449991226196325,1.8750019073486293,-3.139999389648441,0,-0.08022595939638999,-2.0399893188883724,26.28000068664551,-2.699984741269097,26.07999992370605,1.1694959088866406,25.75,-0.08022595939638999
4696,2018-05-15,26.09000015258789,26.45000076293945,25.940000534057614,26.420000076293945,537048.0,-0.01732576639138117,1.615377091351962,-3.3000495918209296,45.85890239082694,46.66740215541007,-0.07403616426172022,0.18570265841059097,-0.4891487528971581,2.6206208063964382,8.833750056289826,0.6099987030029368,0.006765230606301742,-0.13449964523315572,-1.1450436117503777,0.8760443212840663,-0.6397716284917649,0.3707723380254535,0.6399993896484375,59.23569974196119,8.903333004220464,0.5052719832586107,5,-0.5100002288818359,-0.4650001525878906,-0.5949997901916504,2.335000991821289,-2.4799995422363317,1,-0.05059408536236776,4.87499701976518,26.54999923706055,-2.0399893188883724,26.28000068664551,-2.699984741269097,26.07999992370605,-0.05059408536236776
4697,2018-05-16,26.059999465942386,26.239999771118164,25.90999984741211,26.11000061035156,443915.0,-0.001149892160599686,1.1290354336764516,0.1515186544519046,48.46028742537926,46.36404904958064,-0.20688194004458538,0.18419240162591777,-0.4570090949558683,2.594901113043008,9.544205458357457,0.3299999237060547,-0.11716485423434975,-0.13850030899047638,-1.1372211498280684,0.8602205318471157,-0.6378607294092724,0.36086011142831964,0.6182000732421855,33.663373815697874,-18.375918421764673,0.4993604204187964,5,-0.6250000000000036,-0.43499946594238637,-0.6199989318847692,2.100000381469723,-3.0,2,-0.06139679256558539,1.615377091351962,26.09000015258789,4.87499701976518,26.54999923706055,-2.0399893188883724,26.28000068664551,-0.06139679256558539
4698,2018-05-17,26.6299991607666,26.6299991607666,25.940000534057614,26.1200008392334,597838.0,0.021872590426148752,1.7058858728579795,-10.19973297730452,50.773982107531936,47.32150753736081,-0.8243823964164534,-0.3659794844719855,-1.018202271275527,1.976959534710364,10.057914334111038,0.6899986267089879,-0.17258349348887947,0.40699939727783274,-0.6095603528233653,1.4235591473790308,-0.1012804777727645,0.91527927232843,-2.4899997711181605,87.8048269894584,34.094466383518935,0.5082798750505987,5,-0.7249994277954102,-1.0049991607666016,-1.597498893737793,1.345001220703125,-3.579999923706051,3,-0.08036047529439094,1.1290354336764516,26.059999465942386,1.615377091351962,26.09000015258789,4.87499701976518,26.54999923706055,-0.08036047529439094
4699,2018-05-18,24.520000457763672,25.040000915527344,24.40999984741211,25.0,692727.0,-0.07923390046934531,1.2499982970143255,-0.9411786705362285,37.39645296308341,46.227454515061,1.3438499447774177,1.7112553878346617,1.0811018896445717,4.023705357851966,10.844539288714888,2.219999313354492,-0.36252568167828514,-1.6264993667602532,-2.8965472594478356,-0.35645147407267075,-2.2615233131040426,-0.9914754204164637,-0.33020107269286925,4.954983980844028,-46.20960698670853,0.635023946343791,5,1.0499992370605469,1.1049995422363281,0.6649994850158691,3.359999656677246,-1.6499996185302734,4,-0.03058727512227799,1.7058858728579795,26.6299991607666,1.1290354336764516,26.059999465942386,1.615377091351962,26.09000015258789,-0.03058727512227799
4700,2018-05-21,24.520000457763672,24.520000457763672,24.520000457763672,24.520000457763672,0.0,0.0,1.0,-0.0,38.91625939756901,46.12714931288553,1.298556894118235,1.658457565198205,1.067607818042898,3.960289347686871,12.05467537307247,0.0,-0.4623466644714256,-1.5389993667602546,-2.999999429430499,-0.07799930409001021,-2.269499398095377,-0.8084993354251324,-0.2813970771789549,4.954983980844028,-47.27156103478408,0.7305000313351219,5,1.0499992370605469,1.1049995422363281,0.7149996757507324,3.0850000381469727,-1.5200004577636719,0,-0.03833607326707822,1.2499982970143255,24.520000457763672,1.7058858728579795,26.6299991607666,1.1290354336764516,26.059999465942386,-0.03833607326707822
4701,2018-05-22,25.07999992370605,25.15999984741211,24.770000457763672,24.809999465942386,498490.0,0.02283847697747765,-1.2285776566757494,100.0,38.30846148827772,45.150989975966745,0.7990734893545053,0.9967710618468928,0.49454046905907845,3.3376501803910834,12.373288343838803,0.6399993896484375,-0.3846241305971958,-0.8819998741149924,-2.331915596162215,0.5679158479322304,-1.6069577351386037,-0.157042013091381,-0.793568627517697,30.18019295157121,-17.04228621576736,0.7249578610236113,5,0.4899997711181676,0.5450000762939489,0.17000007629394887,2.3800001144409215,-2.1299991607666016,1,-0.06658692509466191,1.0,24.520000457763672,1.2499982970143255,24.520000457763672,1.7058858728579795,26.6299991607666,-0.06658692509466191
4702,2018-05-23,24.78000068664551,25.040000915527344,24.65999984741211,24.8700008392334,390799.0,-0.0119616921041924,-1.303023997780552,-0.33333333333332893,39.690729251311424,43.98153409332363,1.0582999885421813,1.213271817118251,0.7719135386570528,3.5755033961928397,12.736521959462339,0.42000007629394176,-0.39580735489810337,-1.0894991874694782,-2.5949620914261047,0.41596371648714836,-1.8422306394477914,-0.3367677354911649,-0.44669803316559253,16.666709624982655,-32.84002326634074,0.7527314519783131,5,0.7899990081787074,0.8449993133544886,0.49749946594237926,2.5799999237060476,-2.25,2,-0.04721549813856507,-1.2285776566757494,25.07999992370605,1.0,24.520000457763672,1.2499982970143255,24.520000457763672,-0.04721549813856507
4703,2018-05-24,24.5,24.79999923706055,24.36000061035156,24.790000915527344,397355.0,-0.011299462424809725,1.8387231738531016,3.222226931717162,45.9016444701663,43.518144401064504,1.2187754230641161,1.4286946152083715,1.0268574077087749,3.7937335467218176,14.007894046302901,0.4399986267089915,-0.3186717016695759,-1.281999874114991,-2.89400174799092,0.33000199976093825,-2.0880008110529573,-0.4759989371770246,2.1299991607666016,17.499940395298747,-32.97259008743954,0.8060009369379646,5,0.994999885559082,1.125,1.0199995040893555,2.5500001907348633,-1.8099994659423864,3,-0.05877553200235153,-1.303023997780552,24.78000068664551,-1.2285776566757494,25.07999992370605,1.0,24.520000457763672,-0.05877553200235153
4704,2018-05-25,24.51000022888184,24.770000457763672,24.3799991607666,24.6299991607666,367076.0,0.00040817260742209704,-1.052632635647242,0.4137881139669973,40.394085275734135,42.85564497443113,1.040741924615105,1.3276721248617385,1.0078412946067097,3.7175617138450043,15.220868519261069,0.3900012969970703,-0.33977090074736793,-1.1709996223449686,-2.837863711523166,0.49586446683322905,-2.0044316669340674,-0.33756757775586976,2.074598960876461,18.749970197649997,-30.24486538892813,0.8334320445890979,5,0.9849996566772425,1.1149997711181605,1.0549993515014613,2.52499961853027,-2.4300003051757884,4,-0.05956756336953717,1.8387231738531016,24.5,-1.303023997780552,24.78000068664551,-1.2285776566757494,25.07999992370605,-0.05956756336953717
4705,2018-05-28,24.479999542236328,24.85000038146973,24.40999984741211,24.540000915527344,176885.0,-0.0012240182115608178,-3.3999885559518943,0.5000158947134331,43.38624125041376,42.58090484771855,0.8339308411065218,1.2509006551088362,1.0292587581992443,3.6789478358099537,16.41915520574218,0.44000053405762074,-0.4187885738537531,-1.0925003051757827,-2.7762034083083478,0.5912027979567824,-1.9343518567420652,-0.2506487536095001,2.060107675933839,14.999880790597139,-34.08158838245405,0.8418515515662823,5,1.015000343322754,1.1450004577636719,1.1225004196166992,2.4300003051757812,-1.6000003814697266,0,-0.06576792210412974,-1.052632635647242,24.51000022888184,1.8387231738531016,24.5,-1.303023997780552,24.78000068664551,-0.06576792210412974
4706,2018-05-29,24.10000038146973,24.5,23.86000061035156,24.459999084472656,659330.0,-0.015522841824852529,1.9090846038138418,5.999841057918435,35.081369332231034,41.0943583929243,1.0079607134589281,1.5347425013470577,1.3976939764581537,3.9848714253424085,18.03816083297353,0.639999389648441,-0.5318948652263202,-1.361499500274654,-3.1283668125042787,0.40536781195497085,-2.244933156389468,-0.47806584415983977,2.396504704544064,20.338958393948754,-26.72798101860049,0.883433656114813,5,1.144999504089352,1.3850002288818288,1.522499561309811,2.8099994659423793,-0.6499996185302805,1,-0.04564316863312212,-3.3999885559518943,24.479999542236328,-1.052632635647242,24.51000022888184,1.8387231738531016,24.5,-0.04564316863312212
4707,2018-05-30,24.71999931335449,24.8799991607666,23.920000076293945,24.11000061035156,591561.0,0.025726096351495142,1.06451771683821,-1.694446946376836,38.31613768838357,39.71015345746337,0.19879928650261292,0.778223944170211,0.7663271864630055,3.284229535754122,19.05636368183129,0.9599990844726562,-0.6343792457854498,-0.6295005798339872,-2.276321360930009,1.0173202012620344,-1.4529109703819962,0.1939098107140218,1.6710455936328152,84.31371815704952,40.140955872161086,0.8234103905480106,5,-0.2099990844726527,0.7650012969970703,1.1500005722045934,2.1900005340576207,-1.0100002288818324,2,-0.07160188509628451,1.9090846038138418,24.10000038146973,-3.3999885559518943,24.479999542236328,-1.052632635647242,24.51000022888184,-0.07160188509628451
4708,2018-05-31,24.54999923706055,24.899999618530273,24.35000038146973,24.79999923706055,652904.0,-0.006877025931068648,1.4444369092527674,-0.4098369369791911,35.06042413012142,39.450594698245375,0.04774392988717935,0.8475498436663216,0.9295195422149654,3.3719390841018857,20.118057989318146,0.5499992370605433,-0.7149339732779652,-0.7080006599426234,-2.3166559549748875,0.9006546350896407,-1.5123283074587555,0.09632698757350866,1.739803898061325,66.34608507149858,24.720120796765656,0.8043276475161314,5,-0.03999900817871449,0.9350013732910085,1.3250007629394496,2.055001258850094,-1.2199993133544993,3,-0.08228100257394955,1.06451771683821,24.71999931335449,1.9090846038138418,24.10000038146973,-3.3999885559518943,24.479999542236328,-0.08228100257394955
4709,2018-06-01,24.940000534057614,24.989999771118164,24.559999465942386,24.71999931335449,434014.0,0.015886000371369446,1.6875044703525395,-0.8800048828125,36.379024837818704,39.16867974716201,-0.30889907769266145,0.47314350010718087,0.5238844706394055,2.897886256510649,19.254156223977652,0.44000053405761363,-0.8170805644361572,-0.3124994277954123,-1.9248968361144954,1.2998979805236708,-1.1186981319549538,0.49369927636412925,1.2526105000734482,95.57528546953695,57.476705242027464,0.8061987041595412,6,-0.4300003051757777,0.5450000762939453,0.9349994659423864,1.664999961853031,-1.8199996948242152,4,-0.09021651771528394,1.4444369092527674,24.54999923706055,1.06451771683821,24.71999931335449,1.9090846038138418,24.10000038146973,-0.09021651771528394
4710,2018-06-04,25.06999969482422,25.1200008392334,24.71999931335449,25.07999992370605,385067.0,0.005212476262343335,7.888719350668695,-0.045455333610748175,40.86020770281989,39.452207104333354,-0.3941224660247258,0.3110491060076903,0.3923349584773206,2.692839435632578,18.265235174724342,0.4000015258789098,-0.992313427068261,-0.15200023651123118,-1.753388806857867,1.4493883338354046,-0.952694521684549,0.6486940486620867,1.0293069223556621,96.0316559264793,58.1031756319739,0.8006942851733179,6,-0.5799989700317383,0.4150009155273402,0.8050003051757812,1.5350008010864258,-2.119998931884769,0,-0.11926604736798074,1.6875044703525395,24.940000534057614,1.4444369092527674,24.54999923706055,1.06451771683821,24.71999931335449,-0.11926604736798074
4711,2018-06-05,25.1299991607666,25.38999938964844,24.899999618530273,25.11000061035156,490754.0,0.002393277489938228,-1.2272689835144752,-1.9998092695032592,41.71122249217504,39.6767063533182,-0.4987305232259871,0.2563151463168545,0.36787926056425846,2.5575389800201194,17.014168031903626,0.4899997711181676,-0.876343447202629,-0.08700075149535991,-1.6889085333257086,1.5149070303349887,-0.8879546424105342,0.7139531394198144,0.8797352161401477,82.31290133812875,42.03372559820133,0.8009538909151745,6,-0.5049991607666016,0.3550014495849574,0.8500008583068848,1.475001335144043,-2.2999992370605504,1,-0.08953442400080691,7.888719350668695,25.06999969482422,1.6875044703525395,24.940000534057614,1.4444369092527674,24.54999923706055,-0.08953442400080691
4712,2018-06-06,24.920000076293945,25.20000076293945,24.770000457763672,25.170000076293945,342471.0,-0.00835650980842495,1.7741832277118477,-12.500906056268642,33.7142826002448,38.32255503443803,-0.2981363144452871,0.4226120159616258,0.6020433276334956,2.684183966757203,15.7597158893225,0.4300003051757777,-0.779702264722836,-0.25549983978271484,-1.842200513802446,1.3312008342370163,-1.0488501767925804,0.5378504972271507,1.0037449499505975,54.8077152325772,19.691719663184408,0.7933503370098649,6,-0.2950000762939453,0.5650005340576136,1.059999942779541,1.6850004196166992,-1.889999389648434,2,-0.05898873631035362,-1.2272689835144752,25.1299991607666,7.888719350668695,25.06999969482422,1.6875044703525395,24.940000534057614,-0.05898873631035362
4713,2018-06-07,24.5,25.0,24.40999984741211,25.0,409837.0,-0.01685393559422521,1.3600006103515625,2.0,49.71909450168875,39.358667170655224,0.1361850776544884,0.7569842570801129,1.0582675256748857,3.0180204330685996,15.787564411137916,0.5900001525878906,-0.7279684877297328,-0.5964999198913574,-2.1505811527686802,0.9575813129859654,-1.3735405363300188,0.18054069654730398,1.3411952496088233,9.183693329336949,-28.518630169600122,0.7770406164386611,6,0.125,0.9400005340576172,1.5325002670288086,2.0250005722045863,-1.389999389648441,3,-0.03224493532764672,1.7741832277118477,24.920000076293945,-1.2272689835144752,25.1299991607666,7.888719350668695,25.06999969482422,-0.03224493532764672
4714,2018-06-08,24.20000076293945,24.53000068664551,24.149999618530273,24.5,278939.0,-0.012244866818797995,1.1111134658584954,0.5999984741211009,45.854922791846754,39.63296511970333,0.433135303308088,0.9414330729886622,1.3840146363716705,3.227161113298134,16.36431884594635,0.3800010681152379,-0.6789236796889071,-0.7924991607666065,-2.2904814501488815,0.7054831286156684,-1.5414903054577422,-0.043508016075470834,1.5619467010990817,4.032351099878647,-36.25030388826316,0.7489911446911374,6,0.4249992370605504,1.0949993133544957,1.8524994850158727,2.3249998092651367,-0.9900016784667933,4,-0.035950446768817534,1.3600006103515625,24.5,1.7741832277118477,24.920000076293945,-1.2272689835144752,25.1299991607666,-0.035950446768817534
4715,2018-06-11,24.420000076293945,24.54999923706055,24.1200008392334,24.31999969482422,519386.0,0.009090880430524972,1.3888885945438763,-0.33333545261497766,40.62499322673847,40.24892333020416,0.22767219184103027,0.5835991289224225,1.1864029259468296,2.9169794646568192,16.985538401662954,0.429998397827152,-0.6682286378240789,-0.46599988937378,-1.7905752218866802,0.8585754431391202,-1.12828755563023,0.19628777688267007,1.2658695135971065,23.62201413241814,-17.197512009811806,0.6622876662564507,6,0.2349996566772461,0.875,1.190000057220459,2.105000495910641,-1.0599994659423864,0,-0.05323502182633244,1.1111134658584954,24.20000076293945,1.3600006103515625,24.5,1.7741832277118477,24.920000076293945,-0.05323502182633244
4716,2018-06-12,24.770000457763672,24.85000038146973,24.459999084472656,24.60000038146973,447329.0,0.014332529908936964,1.3636447706845933,1.6999942779758939,49.85994068516061,41.531568107623826,-0.019326383379940637,0.13664298448320622,0.8555816726083947,2.4771180889104727,17.215341116012013,0.4300003051757848,-0.6093857649922185,-0.04999952316284251,-1.2474172342699177,1.1474181879442327,-0.6487083787163783,0.5487093323906933,0.8428343729457985,60.18515411554668,15.636690879527528,0.5987088555535367,6,-0.015000343322753906,0.5249996185302734,0.8549995422363281,1.715000152587887,-1.2600002288818324,1,-0.073475965328607,1.3888885945438763,24.420000076293945,1.1111134658584954,24.20000076293945,1.3600006103515625,24.5,-0.073475965328607
4717,2018-06-13,24.459999084472656,24.809999465942386,24.31999969482422,24.809999465942386,468912.0,-0.01251519449180516,1.7999956403506971,-2.058824849375688,49.44443149330626,43.12979114797769,0.2792852534410635,0.33795759688347005,1.186713425520125,2.691509741260745,17.48498544397947,0.4899997711181676,-0.579045342194739,-0.2800008773803704,-1.3337755903671322,0.7737738356063915,-0.8068882338737495,0.24688647911300876,1.082722377422499,38.63620107808649,-8.948152106587443,0.5268873564933806,6,0.2950010299682617,0.8350009918212891,1.1650009155273438,1.9900016784667969,-1.2199993133544922,2,-0.0666393794675707,1.3636447706845933,24.770000457763672,1.3888885945438763,24.420000076293945,1.1111134658584954,24.20000076293945,-0.0666393794675707
4718,2018-06-14,24.489999771118164,24.540000915527344,24.15999984741211,24.440000534057614,612371.0,0.0012265203503034616,4.066629367783937,-0.14285480733075895,49.723750501864615,44.6125384439828,0.26806891576980263,0.14694730814307633,1.1718573963439027,2.559993654714866,18.52010366575408,0.3800010681152344,-0.45866600902061094,-0.14300022125244283,-0.711658604745935,0.42565816224104935,-0.4273294129991889,0.14132897049430326,0.9854128567152465,50.68481697280042,-0.5243002034480568,0.28432919174674637,6,0.2650003433227539,0.8050003051757812,1.135000228881836,1.960000991821289,-0.9300003051757777,3,-0.059616133038697505,1.7999956403506971,24.459999084472656,1.3636447706845933,24.770000457763672,1.3888885945438763,24.420000076293945,-0.059616133038697505
4719,2018-06-15,23.770000457763672,24.60000038146973,23.770000457763672,24.479999542236328,1692551.0,-0.02939972723901818,-1.3380309689343648,-14.200198367283647,41.76334702258723,44.712887257290284,0.8992120966800421,0.8515362698182258,1.8834729749001866,3.1761342945394517,17.99664003626149,0.8299999237060582,-0.4161358125293937,-0.8254995346069336,-1.512199192883763,-0.13879987633010415,-1.1688493637453483,-0.4821497054685189,1.6407956893704636,0.0,-53.484741884942615,0.3433498291384152,6,0.8099994659423828,1.4799995422363281,1.8549995422363281,2.6800003051757812,-0.0699996948242223,4,-0.027766084758174547,4.066629367783937,24.489999771118164,1.7999956403506971,24.459999084472656,1.3636447706845933,24.770000457763672,-0.027766084758174547
4720,2018-06-18,23.57999992370605,24.040000915527344,23.459999084472656,23.71999931335449,550822.0,-0.007993291140032888,-2.052632635647299,0.1971824932033827,43.68931319691148,44.9326751133721,0.9561819624212688,1.0197886347557592,2.060774838854524,3.2677811719966776,17.574056573815028,0.5800018310546875,-0.3422821723436229,-0.968500041961672,-1.792003872873238,-0.14499621105010618,-1.3802519574174532,-0.5567481265058909,1.7323484820658557,8.63314584616877,-47.018344680424605,0.4117519154557825,6,0.7500000000000036,1.4649991989135778,2.045000076293949,2.870000839233402,-0.02000045776366477,0,-0.01569129942453551,-1.3380309689343648,23.770000457763672,4.066629367783937,24.489999771118164,1.7999956403506971,24.459999084472656,-0.01569129942453551
4721,2018-06-19,23.40999984741211,23.56999969482422,23.1299991607666,23.3799991607666,556715.0,-0.007209502834774506,1.5142860256892332,-0.21429155313351497,32.15259620286916,44.75915440255259,0.9572022278637569,1.115451372161722,2.213582304109451,3.3428693463396755,18.26355783696328,0.4500007629394496,-0.3105546465178861,-1.0550001144409187,-1.9835528603146493,-0.12644736856718808,-1.519276487377784,-0.5907237415040534,1.754160612655859,16.666704510878663,-33.89855461862078,0.46427637293686536,6,0.6549997329711914,1.4699993133544922,2.2150001525878906,3.010000228881836,0.6300010681152344,1,-0.0021358068084771364,-2.052632635647299,23.57999992370605,-1.3380309689343648,23.770000457763672,4.066629367783937,24.489999771118164,-0.0021358068084771364
4722,2018-06-20,23.61000061035156,23.78000068664551,23.520000457763672,23.57999992370605,456735.0,0.00854339018552186,-2.466678534644109,1.0,37.29731847457495,43.37895706620661,0.6166875112409862,0.8677951813318181,1.9902990017996913,3.044962700283058,18.715732010151687,0.370000839233402,-0.32559782955322447,-0.7964993476867726,-1.7868583346365128,0.19385963926296768,-1.2916788411616444,-0.30131985421190066,1.3507437197862728,32.653132720213925,-15.258486250183381,0.4951794934748701,6,0.3799991607666051,1.2699985504150426,1.9924993515014684,2.639999389648441,1.0,2,-0.004235509482616195,1.5142860256892332,23.40999984741211,-2.052632635647299,23.57999992370605,-1.3380309689343648,23.770000457763672,-0.004235509482616195
4723,2018-06-21,23.059999465942386,23.739999771118164,23.01000022888184,23.57999992370605,465709.0,-0.0232952617615787,-1.3548412898621325,-17.332951872337482,25.647658408737925,41.13370546808341,1.051522292912459,1.3748742058089398,2.5027318028664105,3.5027653870423308,19.061805433044114,0.7299995422363246,-0.3725371713663286,-1.2745004653930643,-2.43158328778156,-0.11741764300456836,-1.8530418765873122,-0.6959590541988163,1.7176703472583235,3.144605802657812,-37.137658052576676,0.5785414111942482,6,0.8700008392333984,1.7600002288818324,2.470000267028805,2.995000839233395,2.0200004577636648,3,0.007805737612510466,-2.466678534644109,23.61000061035156,1.5142860256892332,23.40999984741211,-2.052632635647299,23.57999992370605,0.007805737612510466
4724,2018-06-22,23.04999923706055,23.21999931335449,22.93000030517578,23.1200008392334,332227.0,-0.00043366127985411396,1.1481523343953621,0.1346183472105001,22.994658406252853,39.174779376918345,0.9848022270424615,1.3385128375402395,2.4610553642844444,3.428514615691391,19.455063215107497,0.2899990081787074,-0.36469452012801895,-1.2115006446838343,-2.498852447843195,0.07585115847552615,-1.8551765462635146,-0.5678247431041541,1.5155502260218938,10.810708639769375,-21.49350018153728,0.6436759015796797,6,0.8400011062622035,1.110000610351559,2.7150006294250453,2.4350013732910085,2.010000228881836,4,0.022125824111171477,-1.3548412898621325,23.059999465942386,-2.466678534644109,23.61000061035156,1.5142860256892332,23.40999984741211,0.022125824111171477
4725,2018-06-25,22.8700008392334,23.03000068664551,22.709999084472656,22.95000076293945,506325.0,-0.007809041378957771,1.6666825612537157,1.1428298956431777,20.72541497179496,35.93760985321105,1.0301416460643935,1.4669194821144274,2.5942795168760107,3.5175698356993195,20.082653503603954,0.3400001525878942,-0.44255302513786887,-1.3109991073608391,-2.734928241589838,0.11293002686815967,-2.0229636744753385,-0.5990345402463397,1.4665717417421114,14.953412633759259,-10.569600175568391,0.711964567114499,6,0.8899984359741211,1.1799983978271484,2.727499008178711,2.6149997711181605,1.6299991607666016,0,0.036292081034041246,1.1481523343953621,23.04999923706055,-1.3548412898621325,23.059999465942386,-2.466678534644109,23.61000061035156,0.036292081034041246
4726,2018-06-26,23.0,23.13999938964844,22.75,22.95000076293945,459346.0,0.005684265675390376,1.3636468725073978,-0.6249910592948293,24.60317820738527,33.17747059921983,0.695838987199231,1.317852662688768,2.4167628439990345,3.3076371790760035,20.05323478814205,0.38999938964844105,-0.4836110926645567,-1.125999927520752,-2.6449107044331335,0.39291084939162957,-1.885455315976941,-0.36654453906456297,1.0763208215350524,27.10284871895875,5.065870871460657,0.7594553884561905,6,0.6549997329711914,1.0499992370605469,2.5974998474121094,2.485000610351559,1.2999992370605504,1,0.024347802867060286,1.6666825612537157,22.8700008392334,1.1481523343953621,23.04999923706055,-1.3548412898621325,23.059999465942386,0.024347802867060286
4727,2018-06-27,22.95000076293945,23.04999923706055,22.6200008392334,23.01000022888184,637264.0,-0.002173879872197859,5.1429447267671335,-1.2000076295110051,27.272737442541782,30.682913592628402,0.5689509578415652,1.294835946927197,2.400597744963708,3.2778780471977704,20.708375296452736,0.429998397827152,-0.528117365603336,-1.0874992370605518,-2.6657842006806547,0.490785726559551,-1.8766417188706015,-0.2983567552505022,0.90770858066562,29.46430700167883,5.561822153825737,0.7891424818100511,6,0.6599998474121129,1.0549993515014684,2.64749908447266,2.5349998474121094,1.0999984741211009,2,0.04749455844672856,1.3636468725073978,23.0,1.6666825612537157,22.8700008392334,1.1481523343953621,23.04999923706055,0.04749455844672856
4728,2018-06-28,22.53000068664551,23.15999984741211,22.420000076293945,22.86000061035156,425812.0,-0.018300656310747065,-1.6909026595320416,5.500047684139485,26.345612585688897,28.96983198852859,0.7617982646046748,1.6398177821357756,2.762373584800198,3.6238093466415187,21.505775642613294,0.7399997711181641,-0.6609375145345631,-1.4064993858337367,-3.100951651312986,0.28795287964551264,-2.2537255185733613,-0.559273253094112,1.104921126172659,13.750089407052934,-12.142621199206593,0.847226132739624,6,0.6999998092651332,1.37499904632568,3.067499160766598,2.9549999237060476,2.0799999237060476,3,0.09232134311202889,5.1429447267671335,22.95000076293945,1.3636468725073978,23.0,1.6666825612537157,22.8700008392334,0.09232134311202889
4729,2018-06-29,22.690000534057614,22.979999542236328,22.51000022888184,22.75,429205.0,0.007101635265681194,-1.238091561800376,0.1818166054966479,25.072061474869002,26.9012484638572,0.4833153949926938,1.3730054616282565,2.5477096733283275,3.3990204227338054,22.49981794658298,0.46999931335448863,-0.7792986783178293,-1.1339995384216337,-2.846595180182021,0.5785961033387537,-1.9902973593018274,-0.27770171754144,0.7019369314557125,36.486559631726465,9.880865302891287,0.8562978208801931,6,0.4099998474121129,1.2149991989135778,2.8699994087219274,2.7950000762939453,2.189998626708988,4,0.10533271632413821,-1.6909026595320416,22.53000068664551,5.1429447267671335,22.95000076293945,1.3636468725073978,23.0,0.10533271632413821
4730,2018-07-02,22.07999992370605,22.18000030517578,21.5,22.170000076293945,966952.0,-0.026884116174257233,11.363573311138854,1.5000158947133888,13.941025621357994,24.877740621467073,0.959015615904196,1.8419554553721724,3.0877385226540994,3.925976003822516,24.095066796767952,1.1900005340576136,-0.9311321639539507,-1.5945001602172901,-3.3699876236784583,0.18098730324387802,-2.482243891947874,-0.7067564284867061,1.1175500639633995,34.939757651800626,12.06190461560007,0.8877437317305836,7,0.5600004196167028,1.3649997711181676,3.48000001907349,3.405000686645508,2.9799995422363352,0,0.1349637478502379,-1.238091561800376,22.690000534057614,-1.6909026595320416,22.53000068664551,5.1429447267671335,22.95000076293945,0.1349637478502379
4731,2018-07-03,22.8799991607666,22.8799991607666,22.26000022888184,22.31999969482422,543986.0,0.03623184962974735,1.2142840112942268,-6.222205738990133,31.27961871100267,24.209107314403482,0.08485270853209315,0.9114811539779204,2.2014424786387465,3.0646238244655883,25.71340357143298,0.7999992370605504,-0.9791370711864005,-0.682000923156739,-2.3511210118966694,0.9871191655831915,-1.5165609675267042,0.15255912121322623,-1.3799991607666016,83.13248720582591,59.67656023063102,0.8345600443699659,7,-0.25999927520751953,0.5650005340576172,2.6800007820129395,2.6050014495849574,2.3000011444091797,1,0.07080423508106115,11.363573311138854,22.07999992370605,-1.238091561800376,22.690000534057614,-1.6909026595320416,22.53000068664551,0.07080423508106115
4732,2018-07-04,23.45000076293945,23.709999084472656,22.88999938964844,22.899999618530273,457124.0,0.02491265835141543,-1.8771838243905938,0.9821458373779317,39.075641195683055,25.70110540184183,-0.570193605701661,0.2379015883491178,1.5625611157527999,2.4375576348264687,26.737990165885527,0.8299999237060547,-1.0164948135430443,-0.03849935531616566,-1.5804498531956526,1.5034511425633212,-0.8094746042559109,0.7324758936235796,-1.9500007629394496,88.2353651926853,65.40545860447048,0.770975248939744,7,-0.8450012207031214,-0.005001068115230822,1.9149994850158727,2.0349998474121094,2.0499992370605504,2,0.03624726850603954,1.2142840112942268,22.8799991607666,11.363573311138854,22.07999992370605,-1.238091561800376,22.690000534057614,0.03624726850603954
4733,2018-07-05,23.709999084472656,23.709999084472656,23.26000022888184,23.540000915527344,456421.0,0.01108734810551093,4.294161206354864,0.30908693676979243,49.30230948910549,28.62417774438101,-0.8138814999979935,-0.08887276710373015,1.2475344682273004,2.1147210687387172,27.328665228935613,0.44999885559081676,-0.9880610860800623,0.2609990119934089,-1.2107259740449692,1.732723998031787,-0.47486348102577836,0.9968615050125962,-2.1215991210937517,100.0,71.21374007609457,0.7358624930191888,7,-1.1049995422363281,-0.2649993896484375,1.287501335144043,1.7750015258789027,0.6800003051757848,3,0.014339947942493048,-1.8771838243905938,23.45000076293945,1.2142840112942268,22.8799991607666,11.363573311138854,22.07999992370605,0.014339947942493048
4734,2018-07-06,23.32999992370605,23.81999969482422,23.25,23.81999969482422,448307.0,-0.01602695805313048,1.3265304533653042,-2.882382640696547,47.21603431020214,31.567579893092923,-0.4358183053182252,0.23463613579438203,1.5579284746337976,2.432227804025622,27.55768843573596,0.5699996948242188,-1.0088418919123576,-0.07550010681152841,-1.5045736005084542,1.3535733868853974,-0.7900368536599913,0.6390366400369345,-1.6567359954833982,78.87931743218208,45.57983778347118,0.7145367468484621,7,-0.6700000762939418,0.11499977111816762,1.667500495910648,2.155000686645508,1.6700000762939489,4,0.05486501032281943,4.294161206354864,23.709999084472656,-1.8771838243905938,23.45000076293945,1.2142840112942268,22.8799991607666,0.05486501032281943
4735,2018-07-09,23.1200008392334,23.5,23.059999465942386,23.5,442737.0,-0.009001246684928965,1.3157973989730223,0.7755088536050796,46.79912573478234,34.03379628502593,-0.20855964067857613,0.3607444678382805,1.6905785734399217,2.5788369135368256,27.842935373726867,0.44000053405761363,-0.9362889488903434,-0.22049922943115163,-1.5714047373553441,1.1304062784930409,-0.8959519833932461,0.45495352453094284,-1.3179327650146533,55.12826312616983,18.91003610724772,0.6754527539620961,7,-0.46000099182128906,0.3249988555908203,1.8774995803833008,2.3649997711181605,1.5099983215332031,0,0.07612449211275885,1.3265304533653042,23.32999992370605,4.294161206354864,23.709999084472656,-1.8771838243905938,23.45000076293945,0.07612449211275885
4736,2018-07-10,22.95000076293945,23.26000022888184,22.770000457763672,23.26000022888184,523173.0,-0.007352944209477186,2.161294292095515,0.8157898699486708,42.66666214554013,35.74423236313686,-0.05185044376335313,0.40833942633567943,1.790297991305522,2.692916195072211,28.831451781465095,0.4899997711181676,-0.8559879983201704,-0.299499320983891,-1.4793200419539367,0.8803213999861548,-0.8894096814689121,0.2904110395011301,-1.0268567914843771,17.14289866340143,-18.719677958764247,0.5899103604850222,7,-0.2900009155273402,0.4949989318847692,2.037499904632572,2.5349998474121094,1.3299999237060618,1,0.09193893825094102,1.3157973989730223,23.1200008392334,1.3265304533653042,23.32999992370605,4.294161206354864,23.709999084472656,0.09193893825094102
4737,2018-07-11,22.82999992370605,23.0,22.70000076293945,22.790000915527344,338313.0,-0.005228794564015038,-1.7272743035987754,-0.12902928092831223,47.17444993790558,38.05854762449427,0.05513634999599404,0.42157810541221963,1.8165424671174826,2.7471084770943968,29.707106701219576,0.2999992370605504,-0.7467985882353574,-0.3380002021789572,-1.383262005257393,0.7072616008994785,-0.8606311037181733,0.1846306993602589,-0.793044608848831,11.607078994962515,-27.22116987560336,0.5226309015392175,7,-0.17000007629394176,0.5200004577636754,2.22500038146973,2.655000686645508,1.5799999237060582,2,0.10293475205094293,2.161294292095515,22.95000076293945,1.3157973989730223,23.1200008392334,1.3265304533653042,23.32999992370605,0.10293475205094293
4738,2018-07-12,23.03000068664551,23.1200008392334,22.71999931335449,22.88999938964844,546225.0,0.008760436426098472,1.4999970197827603,3.5001192122457927,49.76527503229288,40.802238019763585,-0.0742934544368552,0.11234988329381324,1.541874305761585,2.4773232375468837,30.33103306703117,0.4000015258789098,-0.6597393101846976,-0.06499948501586417,-0.9053626950288702,0.7753637249971419,-0.4851810900223654,0.3551821199906371,-0.88606270899027,29.46430700167969,-12.374757258923882,0.4201816050065026,7,-0.370000839233402,0.21999931335448863,2.02499961853027,2.4549999237060476,0.6099987030029297,3,0.1072513781897877,-1.7272743035987754,22.82999992370605,2.161294292095515,22.95000076293945,1.3157973989730223,23.1200008392334,0.1072513781897877
4739,2018-07-13,23.11000061035156,23.18000030517578,23.01000022888184,23.09000015258789,554809.0,0.0034737265011215435,1.1250029802350365,0.14285908911320197,52.88461406202641,45.129303402060074,-0.09884573578527878,-0.020691673173175218,1.429473542338659,2.330329333881622,30.440814134514294,0.17000007629394176,-0.5867496513121679,0.048000431060788884,-0.7302998329456685,0.8263006950672462,-0.341149700942438,0.4371505630640158,-0.8654989296661775,51.25002980235058,5.761839924193318,0.38915013200322857,7,-0.0700006484985316,0.06499958038330433,1.9224996566772496,2.375,0.6700000762939524,4,0.055387223950290165,1.4999970197827603,23.03000068664551,-1.7272743035987754,22.82999992370605,2.161294292095515,22.95000076293945,0.055387223950290165
4740,2018-07-16,23.209999084472656,23.309999465942386,23.01000022888184,23.04999923706055,320708.0,0.0043270649710112075,-1.5000158947134923,7.999809269503436,52.542363488242785,47.4918305995312,-0.02424698923945101,-0.1579279998453842,1.2772582596545554,2.166112321576513,30.099362863080902,0.2999992370605469,-0.46672231652916807,0.1664989471435554,-0.5767589721328292,0.90975686641994,-0.20513001249463514,0.5381279067817459,-0.870967522938944,83.60645998467825,34.31409072658408,0.37162895963819226,7,0.05000114440917969,-0.03499889373779297,1.7500009536743164,2.2750015258789027,0.6000003814697301,0,0.07712197268998788,1.1250029802350365,23.11000061035156,1.4999970197827603,23.03000068664551,-1.7272743035987754,22.82999992370605,0.07712197268998788
4741,2018-07-17,23.36000061035156,23.38999938964844,23.0,23.21999931335449,712555.0,0.006462797578447699,2.900016212555906,0.8750089407052623,54.84633441822253,49.24412984648003,-0.11063430655790896,-0.3287211048807954,1.0902134476621477,1.9521125497856602,29.319418310581145,0.38999938964844105,-0.3431872542467076,0.319000434875484,-0.4193874399381059,1.057388309689074,-0.05019350253131094,0.688194372282279,-0.9321109608204168,95.65234217349622,42.04038143820754,0.3691939374067949,7,-0.10000038146972301,-0.18500041961669567,1.6149992942810094,2.125,0.25,1,0.054366374881525736,-1.5000158947134923,23.209999084472656,1.1250029802350365,23.11000061035156,1.4999970197827603,23.03000068664551,0.054366374881525736
4742,2018-07-18,23.51000022888184,23.790000915527344,23.32999992370605,23.5,337005.0,0.006421216378899031,-1.6285742312030667,0.07142954455663905,62.373734454623374,50.69651039820423,-0.2807520400798005,-0.5128929144084644,0.887386065648279,1.735622786474007,28.68172717850713,0.4600009918212926,-0.09794246887472724,0.474000072479253,-0.24936613110712713,1.1973662760656332,0.11231697068606294,0.8356831742724431,-0.9985839766331139,73.83175071168995,14.550563176686452,0.36168310179319085,7,-0.25000000000000355,-0.3550004959106481,1.5149998664855922,1.9750003814697195,0.25,2,0.03275203956900574,2.900016212555906,23.36000061035156,-1.5000158947134923,23.209999084472656,1.1250029802350365,23.11000061035156,0.03275203956900574
4743,2018-07-19,23.239999771118164,23.6200008392334,23.01000022888184,23.540000915527344,399414.0,-0.01148449405083296,1.652170848312192,-29.999427808495923,56.75674789066909,51.75658968492279,-0.09435455000858539,-0.24107594763609086,1.089693625472485,1.9359300184881292,27.630481181951204,0.610000610351559,0.024863354470273435,0.1949995994567857,-0.534080358151602,0.9240795570651734,-0.1695403793474064,0.5595395782609778,-0.6500685123149097,30.379682656185114,-30.471871729817035,0.36453997880419375,7,0.005001068115234375,-0.18999958038330078,1.7850003242492676,2.245000839233395,0.4500007629394496,3,0.0503442378578669,-1.6285742312030667,23.51000022888184,2.900016212555906,23.36000061035156,-1.5000158947134923,23.209999084472656,0.0503442378578669
4744,2018-07-20,23.559999465942386,23.60000038146973,23.1200008392334,23.26000022888184,393989.0,0.013769350171074723,1.5263062791748419,-0.999993642195477,69.57671984369827,54.28743347480234,-0.42275501688228445,-0.5490592157974739,0.6978761673909517,1.5563319358933363,26.44081810803472,0.4799995422363317,0.08378726443333662,0.4894992828369169,-0.2751255371089272,1.254124102782761,0.10718687286399486,0.871811692809839,-0.8962641009778736,70.88592619776571,6.477591328119246,0.3823124099729228,7,-0.3149986267089879,-0.5099992752075231,1.4650006294250453,1.9250011444091726,0.17000007629394176,4,0.0033955825772280512,1.652170848312192,23.239999771118164,-1.6285742312030667,23.51000022888184,2.900016212555906,23.36000061035156,0.0033955825772280512
4745,2018-07-23,23.70000076293945,23.82999992370605,23.459999084472656,23.459999084472656,267269.0,0.005942330227954651,-2.083318763410922,0.800007629413922,63.14104778212695,56.56236521220087,-0.5272803894659326,-0.657395783828914,0.47749901577264353,1.3547059061586175,24.813436798790523,0.3700008392333949,0.06530585283407575,0.5880005836486788,-0.2196886214318745,1.395689788729232,0.18415598110840037,0.9918451861889572,-0.9668895381833558,84.33744907033974,21.376502954956045,0.4038446025402774,7,-0.4350004196166992,-0.9300003051757777,1.2149991989135778,1.7399997711181676,-0.09000015258789062,0,0.0033755240983435186,1.5263062791748419,23.559999465942386,1.652170848312192,23.239999771118164,-1.6285742312030667,23.51000022888184,0.0033755240983435186
4746,2018-07-24,23.559999465942386,23.809999465942386,23.51000022888184,23.78000068664551,252937.0,-0.005907227531232295,1.1428610354223434,-0.9166653421282819,52.044585151754845,57.10349134707302,-0.32592574490099935,-0.4988667912853373,0.548669869029947,1.4629383401253335,23.345343961811054,0.2999992370605469,0.08247182528706176,0.41999931335449503,-0.4098641056684045,1.2498627323773945,0.005067603843045276,0.8349310228659448,-0.7391371452702948,67.0731026526118,7.007265033981142,0.41493170951144975,7,-0.2849998474121165,-0.894999504089359,1.1275000572204554,1.725000381469723,-0.0699996948242223,1,0.010611205673471735,-2.083318763410922,23.70000076293945,1.5263062791748419,23.559999465942386,1.652170848312192,23.239999771118164,0.010611205673471735
4747,2018-07-25,24.040000915527344,24.04999923706055,23.6200008392334,23.6200008392334,432202.0,0.02037357642044224,-1.0476110462713781,-1.9090806630600639,55.670127418593665,57.759586056661995,-0.6886582337267981,-0.9412811715284803,0.00496365961113554,0.9664103955468164,21.550883271185963,0.48999977111816406,0.1320146833504836,0.8455007553100593,-0.07051978412830806,1.7615212947484267,0.3874904855908774,1.3035110250292412,-1.1384075866125372,99.03862201265787,42.205593594019355,0.45801026971918324,7,-0.5150012969970703,-1.2650012969970703,0.4324984550476074,1.0799989700317383,-1.1500015258789027,2,-0.017886867254570227,1.1428610354223434,23.559999465942386,-2.083318763410922,23.70000076293945,1.5263062791748419,23.559999465942386,-0.017886867254570227
4748,2018-07-26,24.61000061035156,24.989999771118164,24.18000030517578,24.239999771118164,729704.0,0.023710468931640305,-2.3061218134612167,0.880954219099814,70.64514441993612,59.73297831865196,-1.1297731350106481,-1.4202812397012217,-0.6418064081269712,0.3830309459062313,19.95404153252019,0.9499988555908203,0.238086833225033,1.3115004539489696,0.2520610067318252,2.370939901166114,0.7817807303403974,1.8412201775575419,-1.593566690622179,79.67917765687677,24.575907048056642,0.5297197236085714,7,-0.6150007247924769,-1.365000724792477,-0.17500114440917613,0.5099992752075231,-1.7000007629394496,3,-0.03453882000767561,-1.0476110462713781,24.040000915527344,1.1428610354223434,23.559999465942386,-2.083318763410922,23.70000076293945,-0.03453882000767561
4749,2018-07-27,25.07999992370605,25.13999938964844,24.6200008392334,24.790000915527344,579711.0,0.019097899296954823,1.5365910391380335,0.7837793254187115,79.16661463093418,62.69122844561767,-1.4426508967160458,-1.7940279453458032,-1.1166755283883703,-0.09535583642717427,18.338921278888233,0.5299987792968821,0.3489882476210546,1.6619997978210428,0.3765081652743234,2.947491430367762,1.0192539815476813,2.3047456140944043,-1.8267381018100188,96.42860386646704,39.62125716053183,0.64274581627336,7,-1.0100002288818324,-1.7600002288818324,-0.7049999237060511,-0.019999504089351916,-2.6100006103515625,4,-0.05542262336032089,-2.3061218134612167,24.61000061035156,-1.0476110462713781,24.040000915527344,1.1428610354223434,23.559999465942386,-0.05542262336032089
4750,2018-07-30,25.059999465942386,25.149999618530273,24.93000030517578,25.09000015258789,314982.0,-0.000797466420434878,1.9333316379080148,-0.10345099741519392,82.86597419913785,65.80452175460825,-1.26573635603798,-1.6225135772573935,-1.10187768946734,-0.08522167124985813,15.715550291781689,0.2199993133544922,0.44321119005264364,1.492999362945561,0.17022564791913908,2.8157730779719827,0.83161250543235,2.154386220458772,-1.542594384561017,94.5121837754354,31.33726213124462,0.6613868575132102,7,-0.9799995422363317,-1.7349996566772496,-1.0349993705749547,-0.03999900817871449,-2.909999847412113,0,-0.053072623784912065,1.5365910391380335,25.07999992370605,-2.3061218134612167,24.61000061035156,-1.0476110462713781,24.040000915527344,-0.053072623784912065
4751,2018-07-31,24.5,25.11000061035156,24.489999771118164,25.11000061035156,469714.0,-0.02234634788015255,1.0327876028716632,20.332888295507406,72.87669185583813,66.9715170214099,-0.5889572792704421,-0.9854493798626507,-0.5717485704173413,0.4586808763369987,14.139093461999453,0.6200008392333949,0.5118029422874528,0.8519998550415053,-0.49187649482811224,2.195876204911123,0.18006168010669654,1.5239380299763141,-0.7213797926748065,57.516330906552305,-11.678367678631979,0.6719381749348079,7,-0.4200000762939453,-1.1750001907348633,-0.5950007438659668,0.4099998474121094,-2.7099990844726562,1,-0.03632650569993634,1.9333316379080148,25.059999465942386,1.5365910391380335,25.07999992370605,-2.3061218134612167,24.61000061035156,-0.03632650569993634
4752,2018-08-01,24.29999923706055,24.649999618530273,24.209999084472656,24.5,343078.0,-0.00816329644650815,-1.3157857752346533,0.3278697751206905,67.3972240526366,68.15379215051739,-0.2962659404019199,-0.7573326418965749,-0.3948866908210711,0.6383842155040789,13.728930698464858,0.4400005340576172,0.5783721575796115,0.6094991683959989,-0.7615005819422862,1.980498918734284,-0.07600070677314363,1.2949990435651415,-0.30195832394254296,12.37103266287724,-59.29436274935682,0.6854998751691419,8,-0.1649990081787145,-0.9749994277954137,-0.4474997520446813,0.610000610351559,-2.7599983215332067,2,-0.03333331240220927,1.0327876028716632,24.5,1.9333316379080148,25.059999465942386,1.5365910391380335,25.07999992370605,-0.03333331240220927
4753,2018-08-02,24.04999923706055,24.190000534057614,23.88999938964844,24.15999984741211,289076.0,-0.010288066166632581,2.529384045775897,0.5500009536706705,62.30363564282098,67.34567168375325,0.09020120464920467,-0.5065244272257878,-0.16238102961224854,0.8670656605850731,13.217500926403977,0.4099998474121094,0.6223305986130683,0.3424991607666037,-1.0379180861138053,1.7229164076470127,-0.3477094626736026,1.03270778420681,1.100000381469723,12.698398281570055,-59.006861206501135,0.6902086234402046,8,0.2550001144409144,-0.7249994277954137,-0.2424988746643102,0.81500148773193,-2.4699993133544993,3,-0.04823284341833045,-1.3157857752346533,24.29999923706055,1.0327876028716632,24.5,1.9333316379080148,25.059999465942386,-0.04823284341833045
4754,2018-08-03,24.61000061035156,24.690000534057614,23.899999618530273,24.190000534057614,215790.0,0.023284881124988166,1.7241414463623774,-3.8181613261202507,66.35513352311727,67.70279232164107,-0.34106033870556374,-1.0179029667800563,-0.7340525587680311,0.2969289323644837,13.02058311765938,0.7900009155273402,0.6390493692042938,0.8385004997253382,-0.5862027339662106,2.263203733416887,0.1261488828795656,1.5508521165711109,0.5147990036010768,57.142943643912815,-12.517527198102385,0.7123516168457744,8,-0.28000068664550426,-1.2850008010864222,-1.042500495910641,0.15499973297119496,-2.9899997711181605,4,-0.06907764001535166,2.529384045775897,24.04999923706055,-1.3157857752346533,24.29999923706055,1.0327876028716632,24.5,-0.06907764001535166
4755,2018-08-06,24.8799991607666,24.88999938964844,24.520000457763672,24.709999084472656,314862.0,0.010971090764681835,2.894714651407812,0.40476201288822483,67.27269732264826,69.39480478507367,-0.4761453583955131,-1.211395115012884,-1.0118573118667058,0.018741184719274884,12.677425184194263,0.3699989318847692,0.7174524010774235,1.0204991340637193,-0.4514055277072515,2.49240379583469,0.2845468031782339,1.7564514649492047,0.22010444869994927,81.14744102859163,14.1644367156876,0.7359523308854852,8,-0.4949989318847656,-1.5549993515014648,-1.3774991035461426,-0.11499881744384766,-3.6999988555908203,0,-0.09686494890291053,1.7241414463623774,24.61000061035156,2.529384045775897,24.04999923706055,-1.3157857752346533,24.29999923706055,-0.09686494890291053
4756,2018-08-07,25.059999465942386,25.1200008392334,24.899999618530273,24.899999618530273,427998.0,0.007234739198047402,-1.7500178814104856,0.9411751506243968,67.49433177846541,70.70860526950386,-0.47046942268451986,-1.2914266874198148,-1.1854827644800068,-0.16768641778678628,12.079751088084558,0.24000167846679688,0.7278853720234828,1.0949995040893583,-0.4046352654724821,2.5946342736511987,0.34518211930843634,1.8448168888702803,-1.1700000762939453,95.12184531886052,27.80698806830722,0.7498173847809202,8,-0.5399999618530309,-1.3549995422363317,-2.0174994468689,-0.7549991607666051,-3.7399997711181676,1,-0.11612130524451636,2.894714651407812,24.8799991607666,1.7241414463623774,24.61000061035156,2.529384045775897,24.04999923706055,-0.11612130524451636
4757,2018-08-08,25.18000030517578,25.270000457763672,24.8700008392334,24.899999618530273,481547.0,0.004788541172815242,-1.3529510762550698,1.750005960470123,72.66353380526809,70.93287075676298,-0.4601446242923011,-1.2926176226744985,-1.317570371912062,-0.29683509312972234,11.437790083526915,0.39999961853027344,0.7796122638622975,1.0975003242492676,-0.39593596466085046,2.5909366131593856,0.35078217979420856,1.8442184687043266,-1.265400886535641,93.47825486027989,20.603561075233188,0.7467181444550587,8,-0.6000003814697266,-1.1949996948242188,-2.147500514984131,-0.875,-3.940000534057617,2,-0.13463063338214565,-1.7500178814104856,25.059999465942386,2.894714651407812,24.8799991607666,1.7241414463623774,24.61000061035156,-0.13463063338214565
4758,2018-08-09,25.5,25.809999465942386,24.90999984741211,25.04999923706055,617381.0,0.012708486534785512,-1.4657539257440069,1.6071416407245056,72.66353380526806,70.21030622057785,-0.7159066447621711,-1.4947182525850948,-1.6407071644536444,-0.6208616254745891,11.218982616780004,0.899999618530277,0.9050143537049529,1.2940000534057603,-0.24090460450231177,2.8289047113138324,0.5265477244517243,2.0614523823597963,-1.5311845397949178,83.76966017236026,10.203732760296418,0.767452328954036,8,-0.6500005722045863,-1.244999885559082,-2.4750003814697266,-1.1949996948242188,-4.010000228881836,3,-0.1552940817440257,-1.3529510762550698,25.18000030517578,-1.7500178814104856,25.059999465942386,2.894714651407812,24.8799991607666,-0.1552940817440257
4759,2018-08-10,24.38999938964844,25.32999992370605,23.90999984741211,25.32999992370605,749596.0,-0.04352943570006118,2.0212750415456973,-2.0888865341414835,56.57141071762043,67.28868805596481,0.3195259284751799,-0.29924920675242106,-0.5593794670917767,0.472070138167922,10.521212906134101,1.5900001525878906,0.9643631657796838,0.11999950408936044,-1.3266954496348227,1.5666944578135436,-0.6033479727727311,0.843346980951452,1.4200000762939453,25.263138874081974,-45.001209626076005,0.723347476862091,8,0.46000003814697266,-0.13499927520752308,-1.3649997711181676,-0.0849990844726598,-2.8599987030029332,4,-0.11521113309806008,-1.4657539257440069,25.5,-1.3529510762550698,25.18000030517578,-1.7500178814104856,25.059999465942386,-0.11521113309806008
4760,2018-08-13,25.0,25.06999969482422,24.18000030517578,24.29999923706055,470007.0,0.025010275753039046,1.1190457809001775,-0.7446812396135813,62.58741037216955,66.1454345577794,-0.33512233715086737,-0.8097899422243735,-1.195746806085829,-0.14523862800686516,10.035214930565154,0.8899993896484375,0.9403887385207739,0.6405000686645508,-0.7504854341750935,2.031485571504195,-0.05499268275527314,1.3359928200843747,0.8099994659423864,57.36844060163801,-12.750187144660181,0.6954927514198229,8,-0.1500005722045863,-0.744999885559082,-1.947500228881836,-0.6949996948242188,-3.5,0,-0.135199966430664,2.0212750415456973,24.38999938964844,-1.4657539257440069,25.5,-1.3529510762550698,25.18000030517578,-0.135199966430664
4761,2018-08-14,24.6299991607666,25.20000076293945,24.5,25.09000015258789,356795.0,-0.014800033569335902,1.0588190745462458,-0.6571435578007783,55.258449023665754,64.79668177678263,0.061752019387085966,-0.3581269663393698,-0.8588900204496497,0.23327121984306842,9.739749944596344,0.7000007629394496,0.8269931819265643,0.2069993019104004,-1.1056131436263712,1.519611747447172,-0.4493069208579854,0.8633055246787862,1.1420003128051803,37.894708311122685,-27.38571362641477,0.6563062227683849,8,0.22000026702881215,-0.3749990463256836,-1.5774993896484375,-0.3249988555908203,-3.3799991607666016,1,-0.14007303991655684,1.1190457809001775,25.0,2.0212750415456973,24.38999938964844,-1.4657539257440069,25.5,-0.14007303991655684
4762,2018-08-15,24.28000068664551,24.76000022888184,24.21999931335449,24.71999931335449,336136.0,-0.014210251159025855,1.0769247698345732,0.956516691337738,46.93877695456305,63.08947525586508,0.4566354704365061,0.055353795645348924,-0.5400160374442429,0.5850397007744483,10.015848560756302,0.5400009155273509,0.6893241292798642,-0.1814991950988727,-1.4246915803053,1.0616931901075546,-0.8030953877020863,0.44009699750434095,1.4547587944030766,19.473732290515507,-42.16835470181481,0.6215961926032132,8,0.5749988555908168,-0.025000572204593396,-1.2275009155273473,0.024999618530269885,-3.180000305175785,2,-0.12191107529289946,1.0588190745462458,24.6299991607666,1.1190457809001775,25.0,2.0212750415456973,24.38999938964844,-0.12191107529289946
4763,2018-08-16,24.40999984741211,24.54999923706055,24.1200008392334,24.38999938964844,460124.0,0.005354166272248051,1.8666632758159851,-0.04545572769911614,43.36633738156973,60.535164573470915,0.4280910199023218,0.01844822293812598,-0.6867308779820895,0.46572770455783896,9.755476626563697,0.429998397827152,0.6183098543985643,-0.11000003814697124,-1.2134300426871114,0.9934299663931689,-0.6617150404170395,0.4417149641230971,1.2882644409637507,35.21126571379841,-21.120501103593043,0.5517150022700694,8,0.4499998092651367,-0.14500045776367188,-1.4049997329711914,-0.10499954223632812,-3.309999465942383,3,-0.12986481344161172,1.0769247698345732,24.28000068664551,1.0588190745462458,24.6299991607666,1.1190457809001775,25.0,-0.12986481344161172
4764,2018-08-17,23.63999938964844,24.56999969482422,23.56999969482422,24.51000022888184,504253.0,-0.03154446794661914,1.0202024872602713,-43.49904634751869,37.7586224473185,57.255822920656506,1.1689549970786217,0.8376986180589334,0.0669331380447602,1.2382141979399144,9.737807645361938,1.0,0.5663777845426559,-0.884000492095943,-1.9732667346083765,0.20526575041649053,-1.428633613352158,-0.339367370839728,2.022499609908145,4.29445699107197,-45.257640656658914,0.5446331212562167,8,1.0500001907348597,0.7650003433227504,-0.6849994659423864,0.6650009155273402,-2.95999908447266,4,-0.09094753274281919,1.8666632758159851,24.40999984741211,1.0769247698345732,24.28000068664551,1.0588190745462458,24.6299991607666,-0.09094753274281919
4765,2018-08-20,23.78000068664551,23.940000534057614,23.63999938964844,23.82999992370605,288407.0,0.005922220838058712,1.2222269317170407,0.057470331987951435,43.30856026810642,54.56851497506106,0.9571660113121929,0.7420429421771715,-0.09520691593145969,1.0983448645265277,10.150327014793294,0.3000011444091726,0.5569996796204961,-0.7479991912841761,-1.8250438567063583,0.329045474138006,-1.2865215239952654,-0.20947685857308684,1.7987983407217811,12.88348798839234,-34.18806083553482,0.5385223327110908,8,0.9099988937377894,0.62499904632568,-0.672500610351566,0.4799995422363246,-3.0300006866455114,0,-0.09461732275153256,1.0202024872602713,23.63999938964844,1.8666632758159851,24.40999984741211,1.0769247698345732,24.28000068664551,-0.09461732275153256
4766,2018-08-21,23.809999465942386,24.040000915527344,23.71999931335449,23.84000015258789,212991.0,0.0012615129701707417,-2.0476199126256107,0.6000228885328592,45.29750789023483,51.527845428946264,0.8171388381658247,0.7712776556778707,-0.1587356016639312,1.0648217179330643,10.526298183825142,0.3200016021728551,0.47658451937500956,-0.7305004119873004,-1.765213140770122,0.3042123167955211,-1.2478567763787112,-0.21314404759588967,1.6884475881231822,20.16803894195115,-30.00021472046473,0.5173563643914101,8,0.8800001144409144,0.595000267028805,-0.5924992561340368,0.3050003051757777,-2.9799995422363352,1,-0.09701803938494791,1.2222269317170407,23.78000068664551,1.0202024872602713,23.63999938964844,1.8666632758159851,24.40999984741211,-0.09701803938494791
4767,2018-08-22,23.61000061035156,24.01000022888184,23.56999969482422,23.899999618530273,417299.0,-0.008399784127542831,-1.3783758705480456,9.66641235933752,45.73644728953175,48.53594692719778,0.8616216130270686,0.9880690402006458,0.014711829092494355,1.2626521839251268,11.306787594482529,0.44000053405762074,0.3569639295036069,-0.9089992523193402,-2.00363490044732,0.18563639580863978,-1.456317076383332,-0.36168142825534844,1.811308549344357,4.00009155273402,-48.80489617617465,0.5473178240639909,8,0.8399991989135778,0.799999237060554,-0.39250040054320934,0.5049991607666051,-2.7399997711181605,2,-0.09995766833300468,-2.0476199126256107,23.809999465942386,1.2222269317170407,23.78000068664551,1.0202024872602713,23.63999938964844,-0.09995766833300468
4768,2018-08-23,23.76000022888184,24.06999969482422,23.5,23.65999984741211,483926.0,0.006353223831113031,-1.7142837680119527,-0.34483008096394585,41.05262397068391,46.81163728864928,0.49041958153893006,0.8127969819799823,-0.16161079823105595,1.107981285272487,10.715611658870582,0.5699996948242188,0.21570257354393263,-0.7164996147155733,-1.8611212240661317,0.428121994634985,-1.2888104193908525,-0.14418881004029416,1.587256552219209,24.299093741755946,-26.802289812301986,0.5723108046752787,8,0.5900001525878871,0.6499996185302734,-0.5525002479553258,0.3549995422363246,-3.0599994659423864,3,-0.1119528544523627,-1.3783758705480456,23.61000061035156,-2.0476199126256107,23.809999465942386,1.2222269317170407,23.78000068664551,-0.1119528544523627
4769,2018-08-24,23.690000534057614,24.149999618530273,23.53000068664551,23.85000038146973,383912.0,-0.0029461150736496133,-1.5833313465099694,-1.5999923706345867,36.923089821463726,43.96004611634863,0.5036460231426574,0.8151133543515776,-0.09607895713305226,1.165191007327845,9.844983689785428,0.6199989318847621,0.02690305794141068,-0.7169993400573773,-1.8760386325994034,0.4420399524846488,-1.2965189863283904,-0.13747969378636427,1.5464208401773725,29.230868548388916,-17.32344225714291,0.5795196462710129,8,0.6599998474121129,0.774999618530277,-0.5425000190734828,0.4249992370605504,-2.870000839233395,4,-0.10932883470662691,-1.7142837680119527,23.76000022888184,-1.3783758705480456,23.61000061035156,-2.0476199126256107,23.809999465942386,-0.10932883470662691
4770,2018-08-27,23.729999542236328,23.920000076293945,23.6299991607666,23.8700008392334,312277.0,0.001688434245546322,1.4166766007836031,0.875008940705204,34.92062874198403,41.70028830727288,0.2956422650912778,0.706592590382229,-0.13404792230780416,1.1115467519358901,8.914049570210429,0.29000091552734375,-0.20161638304696794,-0.6105003356933594,-1.7643947375436326,0.5433940661569139,-1.187447536618496,-0.03355313476822275,1.4022365495445577,35.38456572580527,-4.81864821564124,0.5769472009251375,8,0.40000057220458984,0.9049997329711914,-0.5824990272521973,0.38500022888183594,-3.0399990081787145,0,-0.1285292581498766,-1.5833313465099694,23.690000534057614,-1.7142837680119527,23.76000022888184,-1.3783758705480456,23.61000061035156,-0.1285292581498766
4771,2018-08-28,23.61000061035156,23.82999992370605,23.5,23.79999923706055,384179.0,-0.005056845099014273,1.6399993896484841,1.3571204751979364,32.19953393180596,40.06259463807765,0.285792826933541,0.7973782863336751,-0.00789104135625962,1.2159463934351145,8.863560941232345,0.32999992370605113,-0.28513137751482276,-0.6859992980957053,-1.8818761907005594,0.5098775945091489,-1.2839377443981341,-0.08806085179327638,1.4243013159224738,16.92318075513389,-15.857803076862176,0.5979384463024278,8,0.4249992370605504,1.0449991226196325,-0.5925002098083461,0.5049991607666051,-3.0500011444091726,1,-0.12113513496046335,1.4166766007836031,23.729999542236328,-1.5833313465099694,23.690000534057614,-1.7142837680119527,23.76000022888184,-0.12113513496046335
4772,2018-08-29,23.489999771118164,23.649999618530273,23.38999938964844,23.649999618530273,318382.0,-0.005082627536264539,2.2500059604701175,0.8421105467102703,26.128247308529964,38.14725129662879,0.3150814422573376,0.8997133554601646,0.11055268146223796,1.3154999889994095,9.369705944022416,0.2600002288818324,-0.47455310915086457,-0.7655001640319838,-2.0144907118676514,0.4834903838036837,-1.3899954379498176,-0.14100489011415007,1.4522440395794263,13.157940967577186,-12.629142039226988,0.6244952739178331,8,0.48999977111816406,1.1099996566772496,-0.5199999809265137,0.5749998092651367,-3.489999771118164,2,-0.11323967106558608,1.6399993896484841,23.61000061035156,1.4166766007836031,23.729999542236328,-1.5833313465099694,23.690000534057614,-0.11323967106558608
4773,2018-08-30,22.88999938964844,23.5,22.85000038146973,23.5,471720.0,-0.025542800652022413,1.1311441578907755,3.81250745058768,29.72971301080905,37.25515024812774,0.7563316274731129,1.4844627831201578,0.7197226787933673,1.8876841324991211,10.413458569922716,0.6499996185302699,-0.6123887563062169,-1.3075005531310993,-2.696553529750993,0.08155242348879455,-2.002027041441046,-0.6129740648211524,1.9280648673652188,3.076848588707911,-21.83563570064986,0.6945264883099472,8,0.610000610351559,1.4400005340576172,0.2600002288818324,1.1750001907348597,-3.1649990081787145,3,-0.08824808231880288,2.2500059604701175,23.489999771118164,1.6399993896484841,23.61000061035156,1.4166766007836031,23.729999542236328,-0.08824808231880288
4774,2018-08-31,22.90999984741211,23.020000457763672,22.6299991607666,22.729999542236328,553626.0,0.0008737640147213899,-1.052632635647242,-0.2950821722490449,16.398676752524096,34.265163190840816,0.6949750807172279,1.4024781839163367,0.7096356881626065,1.8331548139700793,11.148332614833976,0.3900012969970703,-0.6772027087510395,-1.2025000572204583,-2.689848342730283,0.2848482282893663,-1.9461741999753706,-0.458825914465546,1.7112580220471578,21.70546418031381,0.8613264520117312,0.7436741427549125,8,0.4799995422363281,1.3099994659423828,0.7100000381469727,1.1549997329711914,-3.8799991607666016,4,-0.0964643866954148,1.1311441578907755,22.88999938964844,2.2500059604701175,23.489999771118164,1.6399993896484841,23.61000061035156,-0.0964643866954148
4775,2018-09-03,22.46999931335449,23.03000068664551,22.34000015258789,22.90999984741211,887921.0,-0.019205610518907235,1.029406732357773,-2.444443267070761,16.037700766659086,31.014073510443506,1.0388569932272027,1.7419825023804059,1.160444013069057,2.239709148988265,11.766448953805499,0.6900005340576207,-0.7509788493593881,-1.522000598907475,-3.13290564053365,0.08890444271870024,-2.3274531197205626,-0.7165480780943874,1.912307511061659,8.724777230605948,-9.551034170686709,0.8054525208130879,9,0.7750005722045934,1.605000495910648,1.2250003814697301,1.5950002670288121,-3.444999694824215,0,-0.07343122692262982,-1.052632635647242,22.90999984741211,1.1311441578907755,22.88999938964844,2.2500059604701175,23.489999771118164,-0.07343122692262982
4776,2018-09-04,22.149999618530273,22.63999938964844,22.09000015258789,22.540000915527344,691624.0,-0.014241197356603008,-1.156858785206475,0.8863655082427634,16.19043466993162,27.73118321937682,1.2277319264770838,1.9318407394713581,1.4835650048771143,2.5234236396277154,12.204062254435744,0.5499992370605504,-0.7356696598189458,-1.696500301361084,-3.4227837191022203,0.029783116380052377,-2.559642010231652,-0.8333585924905158,1.946384271829917,3.8461209283900386,-13.688345412052694,0.863141708870568,9,0.9700002670288086,1.8000001907348633,1.5525002479553223,1.2950000762939453,-3.25,1,-0.06591418102108015,1.029406732357773,22.46999931335449,-1.052632635647242,22.90999984741211,1.1311441578907755,22.88999938964844,-0.06591418102108015
4777,2018-09-05,21.790000915527344,22.190000534057614,21.68000030517578,22.100000381469727,594740.0,-0.01625276339516324,1.081634559616366,0.7948677820543544,11.242587856612587,24.41895698448001,1.4554724544825461,2.134272610301224,1.8441780143238269,2.836212789204062,12.61781812248613,0.5100002288818324,-0.7888380611631796,-1.8869990348815904,-3.724137465705816,-0.04986060405736481,-2.805568250293703,-0.9684298194694776,1.985361576789277,6.043990593206485,-8.872186507687331,0.9185692154121131,9,1.1249990463256836,1.9549989700317383,1.912498950958252,1.654998779296875,-2.9950008392333984,2,-0.05644797603971052,-1.156858785206475,22.149999618530273,1.029406732357773,22.46999931335449,-1.052632635647242,22.90999984741211,-0.05644797603971052
4778,2018-09-06,21.540000915527344,21.940000534057614,21.459999084472656,21.809999465942386,650622.0,-0.011473152340340298,-1.2325533943977303,0.8709645663235599,13.286698829313607,21.792691318685552,1.5169750244135862,2.1843824761903434,2.1054398939145926,3.0440957712281573,12.458380520082315,0.4800014495849574,-0.8744004710497748,-1.9389990806579576,-3.8022715117023687,-0.07572664961354647,-2.870635296180165,-1.0073628651357502,1.8581963831039268,5.095652828886693,-10.702922957804187,0.931636215522206,9,1.149998664855957,2.094998359680176,2.1899991035461426,1.904998779296875,-2.535001754760742,3,-0.07149493268671203,1.081634559616366,21.790000915527344,-1.156858785206475,22.149999618530273,1.029406732357773,22.46999931335449,-0.07149493268671203
4779,2018-09-07,21.57999992370605,21.709999084472656,21.350000381469727,21.600000381469727,482654.0,0.0018569640890717665,2.0000158947134183,0.07407616719767814,10.144834392052218,19.039825279804244,1.2808966339806638,2.026996605593734,2.072241690400528,2.963221802891322,13.991816795059764,0.3599987030029297,-0.9579233826339753,-1.7585000991821325,-3.7517757029023464,0.2347755045380815,-2.7551379010422394,-0.7618622973220255,1.4305577320934972,13.690446455737925,-2.3745514564413224,0.9966378018601063,9,1.0100002288818395,2.0000000000000036,2.2349996566772496,1.8649997711181676,-1.9300003051757777,4,-0.08595920059288653,-1.2325533943977303,21.540000915527344,1.081634559616366,21.790000915527344,-1.156858785206475,22.149999618530273,-0.08595920059288653
4780,2018-09-10,21.6200008392334,21.88999938964844,21.450000762939453,21.6200008392334,511684.0,0.0018536105499891153,-1.5882260543706523,-0.0,10.469290961222427,16.625353838628293,1.0170727336050227,1.8137848913756827,2.0593117630777833,2.878650767699561,15.448958491848122,0.4399986267089879,-1.037487981588189,-1.5494992256164544,-3.5226820035975024,0.42368355236459365,-2.5360906146069766,-0.5629078366259321,1.058445361700187,20.9302841360221,5.161873716501381,0.9865913889905236,9,0.8799991607666016,1.9599990844726562,2.2074990272521973,1.8249988555908203,-1.7800006866455078,0,-0.11979648714387958,2.0000158947134183,21.57999992370605,-1.2325533943977303,21.540000915527344,1.081634559616366,21.790000915527344,-0.11979648714387958
4781,2018-09-11,21.18000030517578,21.76000022888184,21.059999465942386,21.739999771118164,890638.0,-0.020351550276499375,1.3333343929707613,-100.0,9.634523916644582,14.792717906196584,1.20259400117261,2.0891812532792358,2.496038273541835,3.259094754252736,16.94823875813696,0.7000007629394531,-1.1138873004864678,-1.8169998168945298,-3.854739322335501,0.22073968854644122,-2.8358695696150136,-0.7981300641740461,1.232756731865031,10.619533257039212,-6.363302472730563,1.0188697527204853,9,1.0999994277954102,2.254999160766605,2.674999713897705,2.2649993896484375,-0.8999996185302734,1,-0.1017469620205288,-1.5882260543706523,21.6200008392334,2.0000158947134183,21.57999992370605,-1.2325533943977303,21.540000915527344,-0.1017469620205288
4782,2018-09-12,21.31999969482422,21.40999984741211,21.100000381469727,21.209999084472656,457901.0,0.006609980530275283,1.13792060193102,-0.19642984867217755,9.333298577180571,12.526449635793421,0.8073061713171263,1.8087936924122907,2.3359484954879193,3.0659754855989227,18.961607350911645,0.3099994659423828,-1.1949471758549457,-1.5290003776550307,-3.604013406294886,0.5460126509848244,-2.56650689197496,-0.49149386333510137,0.8222058279969069,29.54544469345894,12.930888287794566,1.0375065143199282,9,0.7250003814697301,2.1149997711181676,2.7925000190734863,2.125,-1.1100006103515625,2,-0.11350844798001758,1.3333343929707613,21.18000030517578,-1.5882260543706523,21.6200008392334,2.0000158947134183,21.57999992370605,-0.11350844798001758
4783,2018-09-13,21.239999771118164,21.399999618530273,21.13999938964844,21.32999992370605,392543.0,-0.0037523416909558405,1.2608760552634326,-0.8181786655569104,9.302290213711885,11.737962242592065,0.7025170927776223,1.727708922146359,2.3861323990223156,3.097918554257138,21.23589282871319,0.2600002288818324,-1.2683701958566544,-1.4505002975463874,-3.5076670884264445,0.6066664933336696,-2.4790836929864177,-0.42191690210635713,0.685764540327213,21.686785749576163,6.392655317853681,1.028583395440029,9,0.8050003051757848,2.1949996948242223,3.0425004959106445,2.2049999237060547,-1.1999988555908203,3,-0.11511298122276314,1.13792060193102,21.31999969482422,1.3333343929707613,21.18000030517578,-1.5882260543706523,21.6200008392334,-0.11511298122276314
4784,2018-09-14,21.489999771118164,21.57999992370605,21.209999084472656,21.25,419959.0,0.011770244947928221,-1.3124936670381782,-2.666659602424553,15.21738744123195,11.646816317544605,0.2569258448214775,1.3790840036404326,2.120857041909062,2.7963567417232333,22.725712519641124,0.3700008392333949,-1.3130906541807228,-1.0930003166198716,-3.165894012931986,0.9798933796922427,-2.1294471647759288,-0.05655346846381448,0.26261157122661416,51.807270445974495,37.4411461268251,1.0364468481560574,9,0.35999965667724965,1.7049999237060547,3.0625,2.1649999618530273,-1.7350006103515625,4,-0.11563520878633604,1.2608760552634326,21.239999771118164,1.13792060193102,21.31999969482422,1.3333343929707613,21.18000030517578,-0.11563520878633604
4785,2018-09-17,21.530000686645508,21.600000381469727,21.450000762939453,21.5,358149.0,0.001861373473865946,-1.3077013366198629,0.12500298023508094,16.878995787433922,11.723323108378196,0.07773884146934762,1.2246651290308677,2.0725005725447083,2.7025871105377988,24.276884057445468,0.14999961853027344,-1.3544043460880637,-0.9404994010925307,-2.983875947112491,1.1028771449274295,-1.9621876741025126,0.08118887191745117,0.08408828041879346,67.14295834900031,50.90676649432732,1.0216882730099808,9,0.09499931335449219,1.5999994277954102,3.0224990844726562,2.1249990463256836,-1.9350013732910192,0,-0.0873200654044266,-1.3124936670381782,21.489999771118164,1.2608760552634326,21.239999771118164,1.13792060193102,21.31999969482422,-0.0873200654044266
4786,2018-09-18,21.5,21.559999465942386,21.25,21.559999465942386,616107.0,-0.0013934363998472366,9.333407508661514,-1.9999364231675163,17.37706517314021,12.404931699103486,0.0065271677230640535,1.1307049886809786,2.0991052703799156,2.6833679162350883,26.167597717713075,0.30999946594238637,-1.370599645860409,-0.8550001144409194,-2.839885028319234,1.129884799437395,-1.8474425713800748,0.13744234249823606,-0.44000053405761363,79.99992370605469,60.75642463247104,0.9924424569391571,9,0.0,1.630000114440918,3.052499771118164,2.1549997329711914,-1.7749996185302734,1,-0.0772092952284702,-1.3077013366198629,21.530000686645508,-1.3124936670381782,21.489999771118164,1.2608760552634326,21.239999771118164,-0.0772092952284702
4787,2018-09-19,21.25,21.450000762939453,21.1299991607666,21.420000076293945,544676.0,-0.011627906976744207,1.782605090100923,2.833359824522196,19.62964951419127,13.109703997423225,0.19207092862677655,1.2594046319158458,2.346602819381715,2.8719756420935063,27.99127779808043,0.37000083923339844,-1.363271907219012,-0.9870000839233413,-2.9380547212930423,0.9640545534463598,-1.9625274026081918,-0.011472765238490723,-0.18000053405761207,25.532027141094733,4.06825860763378,0.9755273186848509,9,0.2249994277954137,1.659999847412113,3.302499771118164,2.4049997329711914,-2.1149997711181605,2,-0.04564702651079966,9.333407508661514,21.5,-1.3077013366198629,21.530000686645508,-1.3124936670381782,21.489999771118164,-0.04564702651079966
4788,2018-09-20,21.100000381469727,21.290000915527344,21.020000457763672,21.21999931335449,744190.0,-0.0070588055778951775,1.0769095337304497,0.7058757531218586,18.021209986958596,13.984856841301713,0.305186411060685,1.2647504110372978,2.4858577743071386,2.9683484245663827,29.8562519877808,0.2700004577636719,-1.342901607740096,-1.0039997100830078,-2.8790927667454724,0.8710933465794568,-1.9415462384142401,-0.0664531817517755,0.4599990844726598,13.79309210850842,-7.324498754359025,0.9375465283312322,9,0.3549995422363281,1.6949996948242188,3.4549994468688965,2.554999351501465,-1.1450004577636754,3,-0.04218015549320464,1.782605090100923,21.25,9.333407508661514,21.5,-1.3077013366198629,21.530000686645508,-0.04218015549320464
4789,2018-09-21,21.100000381469727,21.46999931335449,21.100000381469727,21.200000762939453,1989240.0,0.0,-6.39995040912465,0.8333439298089702,21.338927160013057,15.192594196722894,0.2569602362439092,1.1180903206744688,2.4723125477862347,2.9354134648602717,31.783720953209187,0.3699989318847621,-1.2676319967570144,-0.8744997024536119,-2.643120297132665,0.8941208922254411,-1.7588099997931401,0.009810594885916402,0.44919910430908416,13.79309210850842,-8.524782592025437,0.884310297339527,9,0.28999996185302734,1.6949996948242188,3.4624991416931152,2.554999351501465,-1.1100006103515625,4,-0.050236940605616676,1.0769095337304497,21.100000381469727,1.782605090100923,21.25,9.333407508661514,21.5,-0.050236940605616676
4790,2018-09-24,20.68000030517578,21.18000030517578,20.68000030517578,21.170000076293945,761606.0,-0.01990521652609989,-1.0408172798081752,4.899979019245074,20.481938785593314,16.397862515494975,0.591836820390661,1.368015130820087,2.87038394383071,3.309642618528123,33.997902157642294,0.5,-1.216384112030017,-1.1419998168945327,-2.795507469662489,0.5115078358734237,-1.9687536432785109,-0.31524599051055446,0.8586152000427276,0.0,-23.63597836164264,0.8267538263839788,9,0.46000003814697266,1.734999656677246,3.867499351501465,2.97499942779541,-0.7900009155273402,0,-0.04472926164211277,-6.39995040912465,21.100000381469727,1.0769095337304497,21.100000381469727,1.782605090100923,21.25,-0.04472926164211277
4791,2018-09-25,20.75,21.030000686645508,20.68000030517578,20.68000030517578,649817.0,0.003384898152380522,-9.000054495912806,-0.1428565867785645,26.363623753071266,18.29012086837172,0.5078309362417919,1.1307389501437157,2.7739811120873767,3.2009995995488367,36.11605622809006,0.35000038146972656,-1.1610829042442354,-0.9290000915527337,-2.417918755368831,0.5599185722633635,-1.673459423460784,-0.1845407596446833,0.7542708972167986,8.860731988208265,-16.298240794849864,0.7444593319080491,9,0.3900003433227539,1.6649999618530273,3.797499656677246,2.9049997329711914,-0.37000083923339844,1,-0.055662683693759596,-1.0408172798081752,20.68000030517578,-6.39995040912465,21.100000381469727,1.0769095337304497,21.100000381469727,-0.055662683693759596
4792,2018-09-26,20.82999992370605,20.8700008392334,20.63999938964844,20.76000022888184,308106.0,0.003855418009930167,2.0666547988402963,0.9999999999998985,32.51229675703851,20.869010484296897,0.392265971184397,0.8867024726489525,2.6631276062111873,3.0741263080373784,38.18385325654155,0.23000144958495738,-1.1086577049802386,-0.7160001754760792,-1.9823646965936632,0.5503643456415048,-1.349182436034873,-0.0828179149172854,0.6413001498291067,22.89163271355921,-4.6067166303434135,0.6331822605587927,9,0.2899999618530309,1.5649995803833043,3.717499732971195,2.8249998092651403,-0.6599998474121058,2,-0.05304846597616908,-9.000054495912806,20.75,-1.0408172798081752,20.68000030517578,-6.39995040912465,21.100000381469727,-0.05304846597616908
4793,2018-09-27,20.8700008392334,20.950000762939453,20.61000061035156,20.75,504112.0,0.0019203512085386176,1.4285665628980984,1.7143051771118907,32.512360167094926,22.790674120503894,0.3288425899088132,0.7247682507514597,2.6008060420739056,2.9817396025290535,39.46069520405081,0.3400001525878942,-1.0064106308419483,-0.5749993324279785,-1.7048895857044748,0.5548909208485178,-1.1399444590662249,-0.010054205789732151,0.5514211932685562,30.232630348624344,0.9468743525843806,0.5649451266382479,9,0.2349996566772461,1.5099992752075195,3.5599989891052246,2.784998893737793,-1.0400009155273473,3,-0.08313371061729624,2.0666547988402963,20.82999992370605,-9.000054495912806,20.75,-1.0408172798081752,20.68000030517578,-0.08313371061729624
4794,2018-09-28,20.700000762939453,20.920000076293945,20.6299991607666,20.850000381469727,552472.0,-0.008145666960125975,1.0000131541734905,-1.2499880791544147,28.703719238509336,24.104532281734496,0.4190658082742509,0.7596597208085285,2.7357337256833745,3.094640073878807,40.5120830125005,0.29000091552734375,-0.9155864687423154,-0.6344994544982896,-1.5780305822040965,0.30903167320751734,-1.1062650183511948,-0.16273389064538435,0.6565075557904692,15.789508907658032,-13.951982136195376,0.47176556385290375,9,0.38499927520751953,1.6799993515014648,3.679999351501465,2.9549989700317383,-0.7800006866455078,4,-0.03599037738043109,1.4285665628980984,20.8700008392334,2.0666547988402963,20.82999992370605,-9.000054495912806,20.75,-0.03599037738043109
4795,2018-10-01,20.81999969482422,20.93000030517578,20.71999931335449,20.799999237060547,754515.0,0.005797049635843932,-1.3333403975754994,-0.1333367241839706,40.217375529962986,26.642344543603695,0.20982745247498258,0.5372541908573041,2.5768203316596114,2.9133485315084684,41.24218672885713,0.22999954223632812,-0.8131136397632872,-0.4320005416870103,-1.2356658099745914,0.3716647266005708,-0.8338331758308009,-0.03016790754321974,0.47678800723543446,49.999772934728234,17.102552199608567,0.40183263414378967,10,0.22000026702880504,1.4450006484985352,3.58750057220459,2.8350000381469727,-0.8500003814697301,0,-0.0398655108488013,1.0000131541734905,20.700000762939453,1.4285665628980984,20.8700008392334,2.0666547988402963,20.82999992370605,-0.0398655108488013
4796,2018-10-02,20.690000534057614,20.809999465942386,20.6299991607666,20.780000686645508,483618.0,-0.006243955940062884,1.4000406907249916,-4.499904634751275,32.78690745815031,28.104262092932476,0.23785844508181242,0.5821107777728507,2.670105447537477,2.9880217621181444,41.763381443269445,0.1900005340576172,-0.7445947256984411,-0.4889997482299826,-1.2102239648467972,0.23222446838683197,-0.8496118565383917,-0.12838763992157354,0.5518442006653927,23.529378765609152,-9.387329150330473,0.3606121083084079,10,0.34999942779541016,1.5299997329711914,3.692499160766605,2.9649991989135778,-1.8950004577636683,1,-0.038666076547088424,-1.3333403975754994,20.81999969482422,1.0000131541734905,20.700000762939453,1.4285665628980984,20.8700008392334,-0.038666076547088424
4797,2018-10-04,20.559999465942386,20.71999931335449,20.520000457763672,20.61000061035156,642122.0,-0.0062832800753791496,-2.076925334154911,0.5555673292924859,31.914895775631052,29.648004958340525,0.2902084276687269,0.6484867266069898,2.745650634062166,3.0618582958625957,41.92609838764814,0.19999885559081676,-0.6938482910693615,-0.5575007438659618,-1.2690558708543804,0.15405438312245678,-0.9132783073601694,-0.2017231803717543,0.6312977388309058,9.302088323486926,-24.00095385694047,0.3557775634942087,10,0.43500041961669567,1.5250005722045863,3.785000324249264,3.095000267028805,-2.795000076293949,3,-0.008754878883822648,1.4000406907249916,20.690000534057614,-1.3333403975754994,20.81999969482422,1.0000131541734905,20.700000762939453,-0.008754878883822648
4798,2018-10-05,20.0,20.63999938964844,19.71500015258789,20.63999938964844,1183470.0,-0.02723732881754326,1.890625372529364,12.7996948312054,15.981748681186318,29.052762905137556,0.7574138299743289,1.145951164682785,3.2251886081926173,3.5527653945140685,42.21458714173389,0.9249992370605504,-0.6636974307937571,-1.0405001640319824,-1.8811384616968212,-0.19986186636714365,-1.4608193128644018,-0.620181015199563,1.1241675300723308,23.45677461892278,-7.195558245728904,0.42031914883242,10,0.44750022888183594,1.6075000762939453,4.289999485015869,3.6549997329711914,-2.2099990844726562,4,0.008500003814697177,-2.076925334154911,20.559999465942386,1.4000406907249916,20.690000534057614,-1.3333403975754994,20.81999969482422,0.008500003814697177
4799,2018-10-08,19.725000381469727,20.06999969482422,19.670000076293945,19.899999618530273,576517.0,-0.013749980926513694,-1.8070163697447497,0.2734365686765357,12.78348715351133,28.19737939046178,0.9128546696531359,1.3437480056027482,3.3997204728767905,3.7900627601232806,42.42622289768066,0.39999961853027344,-0.6480926998996104,-1.2227498054504409,-2.2094107425484744,-0.2360888683524074,-1.7160802739994558,-0.7294193369014259,1.230067063304471,4.365102792448718,-20.77618771362733,0.4933304685490163,10,0.625,1.625,4.189999580383301,3.929999351501465,-2.1849994659423793,0,0.0053231706061189765,1.890625372529364,20.0,-2.076925334154911,20.559999465942386,1.4000406907249916,20.690000534057614,0.0053231706061189765
4800,2018-10-09,19.030000686645508,19.399999618530273,18.665000915527344,19.399999618530273,1413546.0,-0.035234457864808055,2.972977431361026,2.1142888283378745,10.032350873337776,26.38279351493584,1.507743523841615,1.933915385345447,3.984749802414836,4.442936051987896,43.385558487971245,1.0599994659423828,-0.6330741438359411,-1.7882494926452637,-3.046030432448198,-0.5304685528423292,-2.417139962546731,-1.1593590227437964,1.745157326541456,17.016317845414818,-1.1367434508285612,0.6288904699014664,10,0.7775001525878906,1.817500114440918,4.774998664855957,4.624999046325684,-1.3500003814697266,1,0.04676822688046478,-1.8070163697447497,19.725000381469727,1.890625372529364,20.0,-2.076925334154911,20.559999465942386,0.04676822688046478
4801,2018-10-10,19.024999618530273,19.450000762939453,18.989999771118164,19.0,965144.0,-0.00026279915579530133,-19.44445386343407,-0.06756673161980761,10.89629317262883,23.98101533889032,1.3883171123550078,1.8648005995410202,3.8955082602873325,4.396412365856158,43.9384333159599,0.46000099182128906,-0.6526003426513398,-1.6855005264282212,-3.162855507227757,-0.20814554562868537,-2.4241780168279874,-0.9468230360284551,1.4125332590311501,17.518198718966143,0.2861951341742994,0.7386774903997679,10,0.782501220703125,1.6275005340576172,4.635000228881836,4.630000114440918,-1.7950000762939453,2,0.049671469843489024,2.972977431361026,19.030000686645508,-1.8070163697447497,19.725000381469727,1.890625372529364,20.0,0.049671469843489024
4802,2018-10-11,18.899999618530273,19.28499984741211,18.6299991607666,18.850000381469727,1531567.0,-0.00657030236564371,-1.6734630325960873,2.0,10.992890052837623,21.589963103972842,1.3530428595252602,1.896435672829483,3.929317669470585,4.473427785660363,44.60435424389054,0.6550006866455078,-0.6441199272840947,-1.6895005226135247,-3.3426217617175418,-0.03637928350950759,-2.5160611421655332,-0.8629399030615161,1.2539281451056965,13.43285706558714,-4.05923750193752,0.8265606195520091,10,0.880000114440918,1.510000228881836,4.635000228881836,4.755000114440918,-1.2749996185302734,3,-0.005555531447385964,-19.44445386343407,19.024999618530273,2.972977431361026,19.030000686645508,-1.8070163697447497,19.725000381469727,-0.005555531447385964
4803,2018-10-12,18.795000076293945,19.100000381469727,18.655000686645508,19.040000915527344,1207597.0,-0.005555531447385964,1.438356021216001,-4.9000915541313805,10.598275104301024,19.578247089060802,1.2658696022932574,1.9066236949564797,3.9480858448712297,4.533815844155733,45.30626236623443,0.44499969482421875,-0.6765318465914802,-1.6722500801086433,-3.4774487854188365,0.13294862520154993,-2.574849432763738,-0.7696507274535485,1.0846205388255399,11.458392662008677,-6.233026415178905,0.9025993526550959,10,0.9849996566772461,1.489999771118164,4.534999847412109,4.859999656677246,-0.9600009918212891,4,-0.05480184530271126,-1.6734630325960873,18.899999618530273,-19.44445386343407,19.024999618530273,2.972977431361026,19.030000686645508,-0.05480184530271126
4804,2018-10-15,19.0049991607666,19.104999542236328,18.76000022888184,18.76000022888184,701538.0,0.011173135600968997,-1.8163332035812128,-0.9999922149301923,19.15281349911939,17.23774019674485,0.8830071260028554,1.5820200719124102,3.6344644172006717,4.279813830637888,46.532018563045156,0.34499931335448863,-0.7392282399627916,-1.3380009651184075,-3.1883167865260695,0.5123148562892545,-2.2631588758222385,-0.41284305441457647,0.6496895925693629,45.73161796346737,24.736484753475803,0.9251579107038314,10,0.7150001525878906,1.255000114440918,4.157500267028809,4.630000114440918,-1.439998626708988,0,-0.063930455085074,1.438356021216001,18.795000076293945,-1.6734630325960873,18.899999618530273,-19.44445386343407,19.024999618530273,-0.063930455085074
4805,2018-10-16,19.649999618530273,19.790000915527344,19.05500030517578,19.1299991607666,1178811.0,0.033938462838514205,-1.1940376688150494,2.122460101206726,33.28266393492518,17.292824249719835,0.06100399966064174,0.8315890940169766,2.882495917703551,3.594593389024041,47.15167393165659,0.7850017547607422,-0.7989256525728727,-0.5990004539489746,-2.3853218846911766,1.1873209767932273,-1.4921611693200738,0.2941602614221246,-1.0200004577636719,87.93094092983105,62.6992443707213,0.8931607153711004,10,0.024999618530273438,0.6099996566772461,3.435000419616699,3.9300003051757812,-2.135000228881836,1,-0.10737907093968402,-1.8163332035812128,19.0049991607666,1.438356021216001,18.795000076293945,-1.6734630325960873,18.899999618530273,-0.10737907093968402
4806,2018-10-17,19.84000015258789,20.09000015258789,19.70499992370605,19.80500030517578,1573974.0,0.009669238562144411,-2.2765891825205467,0.06730733961779702,35.441178203041844,17.684633408321034,-0.2930681458163953,0.5384559723762692,2.579726879783486,3.3711368968473785,47.28887242790522,0.4400005340576172,-0.8365336293592911,-0.32599992752075124,-2.0194228297364383,1.3674229746949358,-1.1727113786285948,0.5207115235870923,-1.1868009567260742,82.87672396111624,54.97999599478812,0.8467114511078435,10,-0.2050008773803711,0.3549995422363281,3.1999998092651367,3.739999771118164,-2.5949993133544886,2,-0.1088709592136955,-1.1940376688150494,19.649999618530273,-1.8163332035812128,19.0049991607666,1.438356021216001,18.795000076293945,-0.1088709592136955
4807,2018-10-18,20.280000686645508,20.350000381469727,19.8799991607666,19.88500022888184,820116.0,0.022177446102500387,-1.3209788167920957,11.285776566757391,42.236838538890346,20.601865614732596,-0.8682713766703039,0.023251632700681313,2.025877066662005,2.8899997196634857,47.07331695360793,0.5100002288818359,-0.9154214611606442,0.16250057220458913,-1.4540181515951396,1.7790192960043179,-0.6457587896952752,0.9707599341044535,-1.5693294525146477,95.87022375060202,65.44885092467209,0.8082593618998636,10,-0.7900009155273438,-0.16500091552734375,2.5774989128112793,3.1549987792968786,-2.8900012969970703,3,-0.1503945286558901,-2.2765891825205467,19.84000015258789,-1.1940376688150494,19.649999618530273,-1.8163332035812128,19.0049991607666,-0.1503945286558901
4808,2018-10-19,20.209999084472656,20.299999237060547,19.934999465942386,20.299999237060547,562625.0,-0.003451755414335289,7.111092273131782,-0.2278482235120304,43.37835706177643,24.001295604539827,-0.8552918338409157,0.02440932831083842,1.968552514618299,2.920754411983623,46.71345706320598,0.3649997711181605,-0.9783768575859,0.13699903488159038,-1.4132827660001333,1.687280835763314,-0.6381418655592697,0.9121399353224504,-1.4009681015014657,91.1948878263185,56.48864738084784,0.7751409004408616,10,-0.7199993133544922,-0.09499931335449219,2.5300006866455114,3.22500038146973,-2.129999160766605,4,-0.12790693723775137,-1.3209788167920957,20.280000686645508,-2.2765891825205467,19.84000015258789,-1.1940376688150494,19.649999618530273,-0.12790693723775137
4809,2018-10-22,20.040000915527344,20.450000762939453,19.96999931335449,20.399999618530273,366032.0,-0.008411587167063361,1.0869583245222463,3.9999788072733438,39.600016276041664,27.28659176039581,-0.7106436123189468,0.11691770054142836,2.0424080583906132,3.043891488925592,46.750872737500174,0.4800014495849645,-1.0410084543704876,0.020000839233397016,-1.4529985506953196,1.4930002291621136,-0.7164988557309613,0.7565005341977553,-1.1385117686462394,70.6093395790435,36.27459475026913,0.7364996949643583,10,-0.5000009536743164,0.07499885559082031,2.699998855590824,3.3949985504150426,-1.9050006866455043,0,-0.11003002646303339,7.111092273131782,20.209999084472656,-1.3209788167920957,20.280000686645508,-2.2765891825205467,19.84000015258789,-0.11003002646303339
4810,2018-10-23,19.7549991607666,20.06999969482422,19.739999771118164,19.95499992370605,408226.0,-0.014221643799423034,-1.869570265204916,0.5555596763853395,38.028159382927974,30.30124356154016,-0.34864998995174545,0.3468507437008945,2.2063080384806213,3.2778234213874846,46.388370639866054,0.3299999237060547,-1.0238524271100395,-0.21875085830688334,-1.662288037396575,1.2247863207828082,-0.9405194478517309,0.5030177312379642,-0.7296290846008304,6.711299427796499,-27.792694150607907,0.7217685895448465,10,-0.21499919891357422,0.3600006103515625,2.767500400543213,3.680000305175785,-1.4649982452392578,1,-0.11085794582357267,1.0869583245222463,20.040000915527344,7.111092273131782,20.209999084472656,-1.3209788167920957,20.280000686645508,-0.11085794582357267
4811,2018-10-24,19.59499931335449,20.030000686645508,19.56999969482422,19.899999618530273,443441.0,-0.008099208008566894,-1.5915582252501048,1.5249957084819918,37.738248846139236,33.272950094129236,-0.1109615551459271,0.438359084339897,2.252778100623253,3.384346563874935,46.09200984191262,0.46000099182128906,-0.9715078396653283,-0.3210006713867237,-1.7256721838467257,1.0836708410732783,-1.0233364276167265,0.38133508484327905,-0.45565878224682166,2.8408622939303334,-33.41134382995329,0.7023357562300017,10,-0.042498588562008166,0.5000000000000036,2.7825007438659703,3.8400001525878977,-1.3249988555908168,2,-0.10614952776693787,-1.869570265204916,19.7549991607666,1.0869583245222463,20.040000915527344,7.111092273131782,20.209999084472656,-0.10614952776693787
4812,2018-10-25,19.725000381469727,19.774999618530273,19.34499931335449,19.405000686645508,461711.0,0.006634400238362703,1.0476294277929326,-1.0491782775095557,46.07704158234162,37.21503525835596,-0.12474796516282538,0.2332905673534853,2.0197003559655364,3.204434921247085,45.83925569123692,0.4300003051757848,-0.8178692849859033,-0.13574962615966868,-1.4744267843399044,1.202927532020567,-0.8050882052497847,0.5335889529304474,-0.480807031815516,34.38919182033338,-3.3377310815065684,0.6693385790901177,10,-0.11999988555908203,0.3249988555908203,2.5899996757507324,3.70999908447266,-1.5500011444091797,3,-0.1257287449568879,-1.5915582252501048,19.59499931335449,-1.869570265204916,19.7549991607666,1.0869583245222463,20.040000915527344,-0.1257287449568879
4813,2018-10-26,19.13500022888184,19.63999938964844,19.030000686645508,19.530000686645508,474573.0,-0.029911287258688746,-1.0165261637988225,-1.2343776077056847,42.277492008616065,39.78444398163337,0.5794930147518365,0.7237513570933487,2.4934518582239455,3.7472931788891906,45.97208218006568,0.6949996948242188,-0.6845955096552352,-0.6389997482299776,-1.9261739424752307,0.6481744460152754,-1.2825868453526041,0.00458734889264889,1.3150005340576136,7.39433356302133,-33.12530149228463,0.6435870971226273,10,0.605000495910641,0.9149990081787074,3.057499408721924,4.299999237060547,-1.2900009155273473,4,-0.09119418961905978,1.0476294277929326,19.725000381469727,-1.5915582252501048,19.59499931335449,-1.869570265204916,19.7549991607666,-0.09119418961905978
4814,2018-10-29,19.95499992370605,20.239999771118164,19.19499969482422,19.200000762939453,728327.0,0.04285339352055639,-1.7320217113251437,-1.9113880653230015,61.72368078796391,42.944556965304336,-0.1023396176026985,-0.16329593670490183,1.5891583998265837,2.8892313859480545,45.617714656390795,1.1049995422363246,-0.5137466263370065,0.21824998855590394,-0.997213093466975,1.4337130705787828,-0.3894815524555355,0.8259815295673434,0.46660083770752436,76.44627578075219,31.592348739065876,0.6077315410114394,10,-0.21499919891357067,0.09499931335449574,2.170000076293949,3.460000038146976,-2.204999923706051,0,-0.09396141353889687,-1.0165261637988225,19.13500022888184,1.0476294277929326,19.725000381469727,-1.5915582252501048,19.59499931335449,-0.09396141353889687
4815,2018-10-30,19.989999771118164,20.1299991607666,19.61000061035156,20.0,479056.0,0.0017539387394602812,2.8518617941889395,-0.013245350990432994,62.13835970991044,45.91091046606751,-0.09391464751439571,-0.2779143499894019,1.464020184557981,2.8124737871315304,45.279073827420405,0.5199985504150426,-0.3141039188425019,0.29474983215332173,-0.8172588138542345,1.406758478160878,-0.26125449085045815,0.8507541551571016,0.4037689888000493,79.33882734225742,29.745416416120122,0.5560043230037782,10,-0.2499990463256836,-0.08500003814697266,2.1025004386901855,3.4250001907348633,-2.114999771118164,1,-0.09279637636196747,-1.7320217113251437,19.95499992370605,-1.0165261637988225,19.13500022888184,1.0476294277929326,19.725000381469727,-0.09279637636196747
4816,2018-10-31,19.88999938964844,20.280000686645508,19.76499938964844,20.190000534057614,593596.0,-0.005002520390930965,1.1458322571415935,29.99942780850587,62.5316342007177,48.165887761826106,0.015560319023517621,-0.25394072811290513,1.4698946288403931,2.864122478773517,44.670841916546756,0.5150012969970668,-0.15816377829256467,0.23474950790405558,-0.7798879795844016,1.2493869953925127,-0.272569235840173,0.7420682516482842,0.4764940088043197,68.79989624023466,14.027968332620915,0.507318743744229,10,-0.14999866485596058,-0.059999465942386365,1.8875007629394496,3.355000495910641,-2.524999618530277,2,-0.08044235913621,2.8518617941889395,19.989999771118164,-1.7320217113251437,19.95499992370605,-1.0165261637988225,19.13500022888184,-0.08044235913621
4817,2018-11-01,20.3799991607666,20.709999084472656,19.895000457763672,19.934999465942386,618847.0,0.024635484472321112,-2.104770208900999,-1.4833266576386075,68.28140743315487,50.932893358645934,-0.5126763441168976,-0.7990866874058362,0.8959696350900188,2.3330793047190355,43.55921376911559,0.8199996948242152,-0.06508011203657915,0.7337492942810044,-0.24981495981291602,1.717313548374925,0.2419671672340442,1.2255314213279647,-1.3499984741210938,80.35712866554722,19.275758104213224,0.49178212704696056,11,-0.5099992752075195,-0.5899991989135742,1.397500991821289,2.8650007247924805,-3.0349998474121094,3,-0.10353281599073239,1.1458322571415935,19.88999938964844,2.8518617941889395,19.989999771118164,-1.7320217113251437,19.95499992370605,-0.10353281599073239
4818,2018-11-02,20.170000076293945,20.770000457763672,20.13999938964844,20.76000022888184,517487.0,-0.01030417532484118,1.0655752057432908,-1.3258439487715994,63.4371411349047,53.58146278740849,-0.34525505872199247,-0.6068100784679835,1.0130372570683974,2.499918145665397,41.38247863011608,0.6300010681152308,0.007180429443977232,0.5152502059936523,-0.48399937277608984,1.5144997847633945,0.01562541660878125,1.0148749953785234,-1.1063994216918935,61.904756138026585,-1.0720609375556265,0.4996247893848712,11,-0.26999950408935547,-0.38000011444091797,1.5874996185302734,3.0549993515014684,-3.6599998474121094,4,-0.0989093124287167,-2.104770208900999,20.3799991607666,1.1458322571415935,19.88999938964844,2.8518617941889395,19.989999771118164,-0.0989093124287167
4819,2018-11-05,19.82999992370605,20.34000015258789,19.7450008392334,20.200000762939453,569734.0,-0.016856725399198247,-1.2037052081309716,0.627119904309316,52.23325296916718,55.15980651921286,-0.04266265311906636,-0.27251213240049665,1.256495714880142,2.805839135225952,39.27961405200542,0.5949993133544922,0.014312540783411265,0.17000007629394176,-0.8319033621560727,1.1719035147439563,-0.3309516429310655,0.670951795518949,-0.698143276977536,18.965460542542043,-39.16715690261874,0.5009517192250077,11,0.07000064849853871,-0.05000019073485973,1.9125003814697301,3.3800001144409215,-2.709999084472649,0,-0.1001008884512683,1.0655752057432908,20.170000076293945,-2.104770208900999,20.3799991607666,1.1458322571415935,19.88999938964844,-0.1001008884512683
4820,2018-11-06,19.920000076293945,20.07999992370605,19.70499992370605,19.959999084472656,443133.0,0.004538585624516367,1.6785648599124663,0.10810518230602978,51.01781016116359,56.63531333199334,-0.119346609193407,-0.30821963041147526,1.0677197116718062,2.6849709544981657,36.28301713159811,0.375,0.02039665139879787,0.21550025939941264,-0.7468648213063496,1.1778653401051749,-0.26568228095347024,0.6966827997522955,-0.722617677124024,20.187797631307276,-33.37669093337914,0.4811825403528819,11,-0.01999950408935547,-0.1400003433227539,1.8125,3.2899999618530273,-2.2250003814697266,1,-0.10893574638467907,-1.2037052081309716,19.82999992370605,1.0655752057432908,20.170000076293945,-2.104770208900999,20.3799991607666,-0.10893574638467907
4821,2018-11-07,19.96999931335449,20.46999931335449,19.915000915527344,20.059999465942386,580591.0,0.002510001850855703,-4.550068665598499,2.2500596061229188,45.621450662183804,56.58469211864247,-0.12355074534384158,-0.2991283428232343,0.9213575915273076,2.606795470604755,33.009585027449475,0.5549983978271449,0.05749094695786283,0.21824951171874574,-0.6951955976915052,1.1316946211289967,-0.2384730429863815,0.674972066423873,-0.7097121918408185,24.88255932030359,-22.366777796523973,0.4567225547051257,11,-0.06999874114989879,-0.24999999999999645,1.682500839233402,3.240000724792484,-3.135000228881836,2,-0.10490733026482901,1.6785648599124663,19.920000076293945,-1.2037052081309716,19.82999992370605,1.0655752057432908,20.170000076293945,-0.10490733026482901
4822,2018-11-08,18.795000076293945,20.030000686645508,18.71500015258789,20.030000686645508,1723525.0,-0.05883822120488447,1.1295544682901515,13.722205738989295,34.76857427595665,55.75036792612475,1.0120864475275724,0.9144875123019034,1.9882221353964304,3.7433064048409648,29.92100005352508,1.3150005340576172,0.09714253685267238,-0.9514997482299812,-1.8865094318138418,-0.016490064646120572,-1.4190045900219133,-0.4839949064380491,1.9750003814697266,3.8929397482114547,-36.23620168328743,0.4675048417919307,11,0.9475002288818359,0.9049997329711914,2.835000038146969,4.414999961853027,-1.6949996948242188,3,-0.07608408083910756,-4.550068665598499,19.96999931335449,1.6785648599124663,19.920000076293945,-1.2037052081309716,19.82999992370605,-0.07608408083910756
4823,2018-11-09,17.764999389648438,18.53499984741211,17.415000915527347,18.53499984741211,3829487.0,-0.05480184530271126,1.9090864053187655,0.6234818439032828,29.336956544335337,52.151843010166026,2.0420600724628457,1.9640652856260203,2.9152326927139924,4.737220594135291,27.09834012476069,1.379999160766598,0.12431385689293961,-1.9300004005432143,-3.154367209760345,-0.7056335913260838,-2.5421838051517796,-1.317816995934649,2.9639010620117183,11.45658453929225,-23.791851452597854,0.6121834046085657,11,1.3275012969970703,1.3275012969970703,3.77500057220459,5.40000057220459,-0.2849998474121094,4,-0.0236419977891289,1.1295544682901515,18.795000076293945,-4.550068665598499,19.96999931335449,1.6785648599124663,19.920000076293945,-0.0236419977891289
4824,2018-11-12,17.790000915527344,18.040000915527344,17.594999313354492,17.899999618530273,886791.0,0.0014073474099567385,1.2820519090540072,0.14285537351809008,31.267893891066933,48.721791252516745,1.8748139591906359,1.9429901369873264,2.7847633508805814,4.676071271451903,24.140167148403215,0.44500160217285156,0.09538289399023725,-1.844248962402343,-3.309618375410409,-0.37887954939427715,-2.5769336689063778,-1.1115642558983083,2.8063435546875013,12.274965520987314,-25.485100664382195,0.7326847065040334,11,1.302499771118164,1.302499771118164,3.237499237060547,4.972498893737793,-0.860000610351566,0,-0.0719505689023493,1.9090864053187655,17.764999389648438,1.1295544682901515,18.795000076293945,-4.550068665598499,19.96999931335449,-0.0719505689023493
4825,2018-11-13,17.540000915527347,17.969999313354492,17.280000686645508,17.899999618530273,958618.0,-0.014052837950210173,1.7600050354195993,3.2727540705033404,30.740412223188727,45.189433255013526,1.9453033993072637,2.136340578769289,2.938400697691062,4.890976818458757,23.19459440604034,0.6899986267089844,0.12081249184332421,-1.9887490272521937,-3.7276377612982685,-0.2498602932061189,-2.8581933942752293,-1.119304660229158,2.929089812499999,8.150480903186889,-32.62102475393401,0.8694443670230367,11,1.4849996566772425,1.4849996566772425,3.3099994659423793,5.199998855590817,-0.9100017547607493,1,-0.023945271058802398,1.2820519090540072,17.790000915527344,1.9090864053187655,17.764999389648438,1.1295544682901515,18.795000076293945,-0.023945271058802398
4826,2018-11-14,17.68000030517578,17.954999923706055,17.319999694824222,17.5,763720.0,0.007981720772004097,-1.3518487121886613,-0.5000026491048724,30.86996876515478,41.03260673634686,1.6302906368713863,1.9249136341116042,2.711994795744687,4.71426506368633,22.96097027359349,0.6350002288818324,-0.01223388775113321,-1.740749645233155,-3.6574603804584207,0.1759610899921107,-2.699105012845788,-0.7823942776205222,2.597745020368656,14.545440673828125,-25.916663521111204,0.9583553676126327,11,1.3450002670288086,1.3450002670288086,2.647500514984131,4.557499885559082,-1.2500000000000036,2,0.0008483817528015525,1.7600050354195993,17.540000915527347,1.2820519090540072,17.790000915527344,1.9090864053187655,17.764999389648438,0.0008483817528015525
4827,2018-11-15,17.229999542236328,17.850000381469727,17.120000839233402,17.725000381469727,721963.0,-0.025452531401128797,-1.0419617729049229,-2.75,31.700281320185653,37.506288979155855,1.7729150513779537,2.2500619813593588,3.080184092884089,5.125362363090673,23.386622489661494,0.7299995422363246,-0.17559973081825575,-2.038250350952147,-4.143202175686405,0.06670147378211055,-3.090726263319276,-0.9857744385850182,2.867881104974174,7.7737653784301335,-35.348078606460625,1.0524759123671292,11,1.5650005340576172,1.715001106262207,3.0000009536743164,5.007500648498535,-0.7399997711181641,3,-0.022925157763086457,-1.3518487121886613,17.68000030517578,1.7600050354195993,17.540000915527347,1.2820519090540072,17.790000915527344,-0.022925157763086457
4828,2018-11-16,17.625,17.7549991607666,17.299999237060547,17.299999237060547,696276.0,0.022925157763086235,-1.7999929574985034,-0.6565660847015486,25.627619361900173,34.55010746723729,1.0939857970010003,1.7407177427699203,2.614334814226126,4.70006659822014,23.835277480397764,0.5249996185302734,-0.3391307074906784,-1.5139999389648438,-3.691670013777575,0.6636701358478874,-2.6028349763712093,-0.4251649015584782,2.234650262572334,54.89120857477514,15.324370404559687,1.088835037406365,11,1.1700000762939453,1.3200006484985352,2.4699997901916504,4.594999313354492,-1.0149993896484375,4,-0.029787212398880714,-1.0419617729049229,17.229999542236328,-1.3518487121886613,17.68000030517578,1.7600050354195993,17.540000915527347,-0.029787212398880714
4829,2018-11-19,17.834999084472656,17.96500015258789,17.53499984741211,17.725000381469727,485919.0,0.011914841672207466,1.3243207019027048,0.33845675317206003,28.254281333735136,32.02082648641191,0.6383666559949042,1.4303924450095948,2.333176882489326,4.458131035771743,24.508175207841887,0.43000030517578125,-0.5900537467973699,-1.1937507629394517,-3.4024029763941783,1.014901450515275,-2.298076869666815,-0.0894246562120884,1.8054792242325632,84.11759162021697,47.533476086541874,1.1043261067273638,11,0.9600009918212891,1.110001564025879,2.197500705718994,4.385000228881836,-0.889999389648434,0,-0.019904657160615957,-1.7999929574985034,17.625,-1.0419617729049229,17.229999542236328,-1.3518487121886613,17.68000030517578,-0.019904657160615957
4830,2018-11-20,17.565000534057614,17.799999237060547,17.350000381469727,17.704999923706055,904354.0,-0.015138691576951468,1.7272821852566844,-1.2727367307659285,27.31707589389545,29.9870070677132,0.6025417066215901,1.610479576564753,2.526122491254899,4.70403882484619,24.931382015882384,0.4849987030029297,-0.8282862289920985,-1.354249382019045,-3.6275037678554547,0.9190050038173645,-2.49087657493725,-0.2176221891008403,1.8738395770898606,52.66272857165367,19.32116437962793,1.136627192918204,11,1.0100002288818395,1.3800001144409215,2.4249987602233922,4.6549987792968786,-0.48000144958496094,1,-0.036151449449181805,1.3243207019027048,17.834999084472656,-1.7999929574985034,17.625,-1.0419617729049229,17.229999542236328,-0.036151449449181805
4831,2018-11-21,17.514999389648438,17.614999771118164,17.270000457763672,17.514999389648438,738280.0,-0.002846634949553617,2.4499799729157528,-0.0,19.42369159329374,28.282020102972876,0.29913622156307795,1.5775440398607081,2.5110857141091714,4.716640172736135,25.158197865394484,0.3449993133544922,-1.0018902283807165,-1.30025053024292,-3.632878072730392,1.0323770122445524,-2.466564301486656,-0.13393675899918378,1.7383335797459125,46.74542856691391,18.55164652762827,1.1663137712437355,11,0.3125009536743164,1.4300012588500977,2.4524998664855957,4.704999923706055,-0.4249992370605469,2,-0.05052813358388608,1.7272821852566844,17.565000534057614,1.3243207019027048,17.834999084472656,-1.7999929574985034,17.625,-0.05052813358388608
4832,2018-11-22,17.245000839233402,17.53499984741211,17.219999313354492,17.469999313354492,446855.0,-0.01541527603903925,-1.2909002635594395,-100.0,19.178083293069278,27.15325640838776,0.36447369685975417,1.7415090103603816,2.7070547058937784,4.938187907758053,25.10257083367662,0.3150005340576172,-1.2030482966129092,-1.4462491035461404,-3.83816464656109,0.945666439468809,-2.6422068750536134,-0.2502913320386675,1.8376655597480713,3.3559057335608142,-19.723787931224816,1.1959577715074747,11,0.3350000381469691,1.6999998092651332,2.669998645782467,4.97499847412109,0.3099994659423757,3,-0.04726010405308012,2.4499799729157528,17.514999389648438,1.7272821852566844,17.565000534057614,1.3243207019027048,17.834999084472656,-0.04726010405308012
4833,2018-11-23,17.389999389648438,17.604999542236328,17.25,17.25,378534.0,0.008408149803342146,-4.071444141689374,-0.6222237292733475,23.186791582006123,26.255356151825445,0.17957119420971068,1.5379266839848214,2.490764194769966,4.740938387332221,24.580347400105715,0.35999870300292613,-1.4032593750308564,-1.2140005111694343,-3.664352671574793,1.2363516492359246,-2.4391765913721137,0.011175569033245125,1.5356537645531887,22.81877648203382,-0.7490636533031889,1.2251760802026794,11,0.1550006866455078,1.5550012588500977,2.4125003814697266,4.829999923706055,0.4350013732910156,4,-0.05175386142141025,-1.2909002635594395,17.245000839233402,2.4499799729157528,17.514999389648438,1.7272821852566844,17.565000534057614,-0.05175386142141025
4834,2018-11-26,18.07999992370605,18.290000915527344,17.495000839233402,17.495000839233402,500568.0,0.039678007951417404,-1.7179532323904378,4.178583106266979,32.13591290931153,26.410411783616876,-0.5196094264255571,0.7380960717807561,1.7279602004271446,4.008236243655158,24.92237515367886,0.9000015258789062,-1.4465042731443631,-0.43024997711182067,-2.8052808705035623,1.944780916279921,-1.6177654238076897,0.7572654695840484,0.7012010452981166,80.37376846961315,54.04944314541688,1.1875154466958704,11,-0.37499904632568004,0.865000724792484,1.722499847412113,4.139999389648441,-0.3999996185302699,0,-0.08130527209942418,-4.071444141689374,17.389999389648438,-1.2909002635594395,17.245000839233402,2.4499799729157528,17.514999389648438,-0.08130527209942418
4835,2018-11-27,18.13500022888184,18.36000061035156,17.915000915527344,18.07999992370605,589369.0,0.0030420522902587788,-1.3116968045578214,0.09401776282328493,32.20175054315976,26.558387536728535,-0.537899058045582,0.5660183870445614,1.5980049473198363,3.913773724390019,25.234488962427125,0.4449996948242152,-1.3604954599391483,-0.2824996948242138,-2.5569697781268594,1.9919703884784319,-1.4197347364755366,0.854735346827109,0.5133047297406677,80.26314688742863,51.535824450015916,1.1372350416513237,11,-0.394999504089359,0.8100004196166957,1.6924996376037562,4.084999084472653,-1.0750007629394531,1,-0.06561899746559807,-1.7179532323904378,18.07999992370605,-4.071444141689374,17.389999389648438,-1.2909002635594395,17.245000839233402,-0.06561899746559807
4836,2018-11-28,18.290000915527344,18.43000030517578,18.145000457763672,18.2450008392334,443822.0,0.008547046302136208,-1.3265213972643264,0.818178665556837,43.89360177976141,27.913200921125842,-0.6674623174111467,0.3004057890128422,1.3692721853792165,3.72252593339595,25.84578271500432,0.29500007629394176,-1.28834992668126,-0.04749908447265483,-2.2138818966984815,2.118883727753172,-1.1306904905855681,1.0356923216402585,0.2360397135440344,88.42981199232648,54.22462617285866,1.083191406112913,11,-0.46500110626220703,0.6549997329711914,1.537498950958252,3.6899986267089844,-1.4250011444091797,2,-0.06588309298725636,-1.3116968045578214,18.13500022888184,-1.7179532323904378,18.07999992370605,-4.071444141689374,17.389999389648438,-0.06588309298725636
4837,2018-11-29,18.270000457763672,18.73500061035156,18.21999931335449,18.38999938964844,413462.0,-0.0010935186857586876,-3.681803995006091,-2.6666384096978706,58.080017089843786,31.519022890897354,-0.5413526120754604,0.16255992827409926,1.3218474453869078,3.707711068609342,27.15896907310943,0.5150012969970703,-1.187623681851175,0.03800039291381907,-1.9033999407247464,1.9794007265523845,-0.9326997739054619,1.0087005597331,-1.1499996185302699,68.68687128163516,30.298605954354215,0.9707001668192824,11,-0.29250049591064453,0.6750001907348633,1.5537495613098145,3.6449995040893555,-1.2350006103515625,3,-0.06458676932732921,-1.3265213972643264,18.290000915527344,-1.3116968045578214,18.13500022888184,-1.7179532323904378,18.07999992370605,-0.06458676932732921
4838,2018-11-30,18.174999237060547,18.395000457763672,18.084999084472656,18.30500030517578,624294.0,-0.005199847746186315,1.0,1.0833518771656225,56.02501343203393,34.60465979070833,-0.40245150652733486,0.10586514702926308,1.3517650601998312,3.763797645341114,28.73043528741448,0.3100013732910156,-1.0947367167339372,0.04274921417236399,-1.6710536422649902,1.7565520706097182,-0.8141522140463131,0.8996506423910411,-1.0226984024047816,54.83859059215498,12.60407249419557,0.8569014282186763,11,-0.19749927520751953,0.7700014114379883,1.6525006294250488,3.7400007247924805,-1.2249984741210938,4,-0.034112734960699886,-3.681803995006091,18.270000457763672,-1.3265213972643264,18.290000915527344,-1.3116968045578214,18.13500022888184,-0.034112734960699886
4839,2018-12-03,17.844999313354492,18.614999771118164,17.80500030517578,18.5,795668.0,-0.018156805367735784,-1.204084068809994,5.0384254232812,54.65646463134583,37.64236965042504,-0.07921407947718251,0.2946350029369853,1.611504867105623,4.051291551787138,29.854183794855416,0.8099994659423828,-0.978088593931659,-0.18800067901611328,-1.70661971715408,1.3306183591218534,-0.9473101980850984,0.5713088400528719,-0.6610444831848099,4.300967210021592,-40.4998569586961,0.7593095190689837,12,0.13250064849853516,1.100001335144043,2.0500006675720215,3.8500003814697266,-1.5849990844726562,0,-0.0011206809293667908,1.0,18.174999237060547,-3.681803995006091,18.270000457763672,-1.3265213972643264,18.290000915527344,-0.0011206809293667908
4840,2018-12-04,17.75,18.0049991607666,17.725000381469727,17.84000015258789,510238.0,-0.005323581788170717,-3.0,0.13740466906807916,51.083586760754685,41.16013578014292,0.05005046338212438,0.2305481567349119,1.6472314812537938,4.101204211518155,31.01321521791423,0.279998779296875,-0.8599739597690856,-0.1744999885559082,-1.4089478840371612,1.0599479069253448,-0.7917239362965347,0.4427239591847183,-0.5350242542266805,2.4752091945514136,-44.24619635402712,0.6172239477406262,12,0.22749996185302734,1.1950006484985352,2.1449999809265137,3.84999942779541,-0.995000839233402,1,-0.003943644778829247,-1.204084068809994,17.844999313354492,1.0,18.174999237060547,-3.681803995006091,18.270000457763672,-0.003943644778829247
4841,2018-12-05,17.875,18.274999618530273,17.495000839233402,17.7450008392334,500653.0,0.007042253521126751,-1.4761898995159128,-1.4444326707074133,61.10156159720985,45.81830003615855,-0.02068882106110692,-0.06266418611525282,1.460932573672956,3.928991601511875,32.819969437401475,0.7799987792968714,-0.7606330457839796,0.05524997711181712,-0.7176154073121381,0.8281153615357724,-0.33118271510015873,0.44168266932379296,-0.6296237569351142,30.645099266747263,-20.13531183058095,0.38643269221197674,12,0.11750030517578125,1.0700006484985352,1.947500228881836,3.72499942779541,-0.9349994659423864,2,-0.04559443547175457,-3.0,17.75,-1.204084068809994,17.844999313354492,1.0,18.174999237060547,-0.04559443547175457
4842,2018-12-06,17.364999771118164,17.764999389648438,17.315000534057614,17.69499969482422,620495.0,-0.02853148133604677,-1.0930257315596223,-2.53847733908476,45.695358382769676,48.31925190291005,0.5678375111271556,0.35279921191543195,1.8998647658433683,4.385939215977448,33.101480670465435,0.5599994659423864,-0.6381744287048114,-0.38325023651123047,-1.0306278401058435,0.2641273670833826,-0.706939038308537,-0.059561434713923944,-0.08983104070754422,3.846097415688068,-44.49699754063523,0.3236888017973066,12,0.6600008010864222,1.580000877380371,2.4200005531311035,4.024999618530273,0.09000015258789062,3,-0.028793550624262587,-1.4761898995159128,17.875,-3.0,17.75,-1.204084068809994,17.844999313354492,-0.028793550624262587
4843,2018-12-07,17.344999313354492,17.625,17.309999465942386,17.46500015258789,486274.0,-0.0011517683862534156,-2.31578577523474,0.3636389908389446,41.342759994203796,49.342234912342526,0.649036550153145,0.358079935087968,1.845809964505893,4.356543294483103,32.16075826208439,0.31500053405761363,-0.4725297081899207,-0.38225069046020366,-1.0541255135761851,0.2896241326557778,-0.7181881020181926,-0.046313278902214705,-0.04063394534505349,2.6819800174216435,-39.436600867875974,0.3359374115579904,12,0.6775007247924805,1.600001335144043,2.4850006103515625,4.045000076293945,0.060001373291015625,4,-0.017872555676822888,-1.0930257315596223,17.364999771118164,-1.4761898995159128,17.875,-3.0,17.75,-0.017872555676822888
4844,2018-12-10,16.510000228881836,17.315000534057614,16.454999923706055,17.280000686645508,1068936.0,-0.04814062366838856,1.0476201288822573,6.416625605976317,34.462442372235756,49.59342289335097,1.3833889651046576,1.1512952790350042,2.6010046175900996,5.131679556239526,31.574316954361674,0.8899993896484375,-0.2952486086871602,-1.153249740600586,-2.0165438229526025,-0.2899556582485694,-1.584896781776596,-0.7216026994245759,2.225000381469723,3.0219952966032424,-36.20287860375766,0.43164704117600855,12,1.0850000381469727,1.9524993896484375,3.3350000381469727,4.879999160766602,0.7649993896484375,0,0.026650546817552412,-2.31578577523474,17.344999313354492,-1.0930257315596223,17.364999771118164,-1.4761898995159128,17.875,0.026650546817552412
4845,2018-12-11,17.120000839233402,17.5,16.450000762939453,16.540000915527347,839501.0,0.03694734112022968,-1.763155054848779,-0.753246206360137,45.00633934216489,49.71706040028469,0.686457903405902,0.5356806132089993,1.9127739256422558,4.462520086232576,30.56297064055449,1.0499992370605469,-0.1361987182852893,-0.5222491264343212,-1.4179903343586453,0.3734920814900029,-0.9701197303964832,-0.07437852247215915,1.5693997573852485,36.71235596896004,-1.4967260254261276,0.44787060396216205,12,0.4724998474121058,1.3399991989135707,2.7199993133544886,4.2699985504150355,0.6049995422363246,1,-0.05023367804870238,1.0476201288822573,16.510000228881836,-2.31578577523474,17.344999313354492,-1.0930257315596223,17.364999771118164,-0.05023367804870238
4846,2018-12-12,17.69499969482422,17.764999389648438,17.110000610351562,17.184999465942386,760034.0,0.03358638010537418,1.0153820421553639,0.8793108551171149,55.2816764250378,49.40613365975068,0.020319003064102503,-0.04019787523765217,1.268804493266991,3.833340790383808,29.30594065862654,0.654998779296875,-0.047425528975537645,0.051999759674071555,-0.8438996327842112,0.9478991521323543,-0.3959499365550698,0.49994945590321294,0.9048249084472637,94.67682373179315,49.9085437136732,0.4479496962291415,12,-0.16249942779541016,0.7650003433227539,2.145000457763672,3.6949996948242188,0.3150005340576172,2,-0.05312238204403985,-1.763155054848779,17.120000839233402,1.0476201288822573,16.510000228881836,-2.31578577523474,17.344999313354492,-0.05312238204403985
4847,2018-12-13,16.834999084472653,17.684999465942386,16.815000534057614,17.684999465942386,1385066.0,-0.04860133513328713,1.047055391623377,-1.6666666666666923,44.422110051856826,48.11692217306433,0.7323752333863709,0.8313149440990522,2.052610184896597,4.6259457938196356,27.952531754507355,0.8799991607666051,0.015895328117096597,-0.7882508277893088,-1.7382662801567932,0.16176462457817564,-1.2632585539730492,-0.31324310160556834,1.678832565185548,29.27746947513745,-17.512672828938328,0.4750077261837421,12,0.6975011825561559,1.4050016403198278,2.9750008583068883,4.440000534057621,1.1400012969970739,3,0.006237092681626866,1.0153820421553639,17.69499969482422,-1.763155054848779,17.120000839233402,1.0476201288822573,16.510000228881836,0.006237092681626866
4848,2018-12-14,17.100000381469727,17.180000305175778,16.709999084472653,16.770000457763672,534147.0,0.015741093638757198,-1.088881918866076,-0.3882350301248719,39.23078148422651,46.40295737893997,0.33396961440713113,0.5533351148996744,1.7309755518348915,4.2853043761095435,26.572906155199828,0.470001220703125,-0.012754590164291812,-0.49699954986572337,-1.4753999885458633,0.48140088881441656,-0.9861997692057933,-0.007799330525653403,1.3312780327197231,49.429680406359964,6.603119606054143,0.48920021934007046,12,0.2624998092651367,0.49250030517578125,2.6212496757507324,4.129999160766602,0.7999992370605469,4,0.020760206685201066,1.047055391623377,16.834999084472653,1.0153820421553639,17.69499969482422,-1.763155054848779,17.120000839233402,0.020760206685201066
4849,2018-12-17,17.479999542236328,17.78499984741211,17.075000762939453,17.100000381469727,729436.0,0.022222172648509675,-2.302333627568831,1.151512874606248,43.28204686793911,45.53611961307158,-0.11538341695328569,0.15323296961499722,1.3064564377498655,3.8236023088311946,25.157204861670813,0.7099990844726562,-0.10091856390472742,-0.09925041198730611,-1.0723371445149184,0.8738363205403061,-0.5857937782511122,0.3872929542765,0.8720277659031233,77.153519524977,37.44880618890035,0.4865433662638059,12,-0.11749935150146484,0.11250114440917969,1.6125011444091797,3.0525007247924805,0.3900012969970703,0,-0.004290552491697852,-1.088881918866076,17.100000381469727,1.047055391623377,16.834999084472653,1.0153820421553639,17.69499969482422,-0.004290552491697852
4850,2018-12-18,16.930000305175778,17.444999694824222,16.885000228881836,17.405000686645508,829389.0,-0.03146448807001434,1.0180219191075515,-1.250003764512204,37.09676952353927,42.868920493774844,0.34203524537898744,0.6885212266578371,1.8270321226348045,4.288190306887589,23.58415602028976,0.5949993133544922,-0.19712623334901025,-0.617499637603764,-1.6330549997092483,0.3980557245017202,-1.1252773186565044,-0.10972195655102368,1.345945941155673,20.46521530845791,-12.53594050995201,0.5077776810527416,12,0.18750000000000355,0.6625003814697301,2.16250038146973,3.527500152587894,1.6700000762939489,1,0.02037798624545939,-2.302333627568831,17.479999542236328,-1.088881918866076,17.100000381469727,1.047055391623377,16.834999084472653,0.02037798624545939
4851,2018-12-19,16.629999160766598,16.895000457763672,16.114999771118164,16.850000381469727,1527433.0,-0.017720090903806107,4.0322402018088965,0.46316009267699576,35.225216587125075,41.70557140536989,0.4993754907588581,0.9684750845769692,2.0936782494923065,4.509110203262697,22.183924330835445,0.8150005340576136,-0.28014621802197226,-0.8732507705688519,-1.9687454123117512,0.2222438711740473,-1.4209980914403033,-0.3255034496974005,1.5729092662291713,30.838285396448462,2.2540097216470087,0.5477473208714502,12,0.3200006484985387,0.7950010299682653,2.395001411437992,3.52500152587891,1.9500007629394531,2,0.06584493541565828,1.0180219191075515,16.930000305175778,-2.302333627568831,17.479999542236328,-1.088881918866076,17.100000381469727,0.06584493541565828
4852,2018-12-20,16.430000305175778,16.834999084472653,16.34000015258789,16.370000839233402,878160.0,-0.012026389999023945,-7.2499245013112334,-0.2727233319461417,34.571182063970895,40.953173857566235,0.6177610706006185,1.1639624823516108,2.261340115287201,4.631255420708289,20.65955060188369,0.4949989318847621,-0.35476477951203833,-1.0324995994567914,-2.224797363031488,0.15979816411790537,-1.628648481244138,-0.4363507176694448,1.6476336024673337,18.862306566875194,-6.136557173685436,0.596148881787348,12,0.519999504089359,0.9949998855590856,2.595000267028812,3.72500038146973,2.1299991607666087,3,0.09616554439188452,4.0322402018088965,16.629999160766598,1.0180219191075515,16.930000305175778,-2.302333627568831,17.479999542236328,0.09616554439188452
4853,2018-12-21,16.489999771118164,16.700000762939453,16.305000305175778,16.305000305175778,734642.0,0.003651823787458097,-3.2702875465238503,3.0833518771660793,37.418756132030396,41.28165316421008,0.4735213643231688,1.0889091120200618,2.17241910686435,4.496952612257662,19.23709960241468,0.3950004577636754,-0.48299937090361666,-0.9275001525878892,-2.1967706861675538,0.34177038099177537,-1.5621354193777215,-0.2928648857980569,1.46987608833345,22.45508879449861,-4.948686079201529,0.6346352667898326,12,0.46000003814697266,0.9350004196166992,2.380000591278076,3.3900003433227575,1.710000991821289,4,0.09005461679584159,-7.2499245013112334,16.430000305175778,4.0322402018088965,16.629999160766598,1.0180219191075515,16.930000305175778,0.09005461679584159
4854,2018-12-27,16.610000610351562,16.805000305175778,16.114999771118164,16.475000381469727,1077155.0,0.007277188653669775,1.62857537302319,0.7297330735207556,39.46396098149839,40.66583334635825,0.4125850526912629,0.8992373370503408,2.017524911916574,4.2936502621214,19.31803883849908,0.6900005340576136,-0.5225189817367593,-0.733999347686769,-2.01195664103626,0.5439579456627222,-1.3729779943615128,-0.0950207010120252,1.2391826838000455,37.218110348012175,6.385878896824742,0.6389786466747448,12,0.3399991989135742,0.8149995803833008,2.2599997520446777,3.0450000762939453,1.8449993133544886,3,0.07766399523036549,-3.2702875465238503,16.489999771118164,-7.2499245013112334,16.430000305175778,4.0322402018088965,16.629999160766598,0.07766399523036549
4855,2018-12-28,16.944999694824222,17.024999618530273,16.569999694824222,16.610000610351562,265564.0,0.020168517288547516,-1.1927658792168603,2.4814704926602786,41.725974360070886,39.1596442280286,0.056045247168039936,0.49594253520289655,1.6300122910870591,3.872140869678855,19.380856039639372,0.45499992370605113,-0.5424441305606891,-0.3395002365112276,-1.572408243088148,0.8934077700656928,-0.9559542397996879,0.2769537667772326,0.8001325879453773,91.20879811864168,57.85977983840648,0.6164540032884609,12,0.005000114440914416,0.480000495910641,1.925000667572018,2.5850009918212855,1.7700004577636683,4,0.05458844267148111,1.62857537302319,16.610000610351562,-3.2702875465238503,16.489999771118164,-7.2499245013112334,16.430000305175778,0.05458844267148111
4856,2019-01-02,17.084999084472653,17.454999923706055,16.735000610351562,16.944999694824222,535320.0,0.008261988325157121,-1.5714373297002724,0.4179097679291005,47.33332582503755,39.48311264727089,-0.20068671512922265,0.27514556961287795,1.4319182326342208,3.6426929003059207,19.297541115002186,0.7199993133544922,-0.4598207344224363,-0.13925075531006215,-1.2795611574912868,1.0010596468711626,-0.7094059564006763,0.430904445780552,0.5623252475978617,72.38800021635568,33.84856260132765,0.5701552010906127,1,-0.13499927520751598,0.3400011062622106,1.6750016212463414,2.420001029968269,0.4350013732910192,2,0.08867435634655374,-1.1927658792168603,16.944999694824222,1.62857537302319,16.610000610351562,-3.2702875465238503,16.489999771118164,0.08867435634655374
4857,2019-01-03,17.09000015258789,17.444999694824222,16.920000076293945,17.020000457763672,591401.0,0.00029271690858823085,-2.8888794698992903,0.5000000000000254,47.564477326228115,40.409078851937736,-0.1851862352603284,0.1867857610348338,1.3534981198405163,3.5454481625383956,19.811981515786997,0.524999618530277,-0.4605468295563,-0.07524967193603516,-1.104431329552412,0.9539319856803417,-0.5898405007442236,0.43934115687215325,0.46538470582548186,72.7612142123078,28.459749289376973,0.5145908288081881,1,-0.1400003433227539,0.33500003814697266,1.296250343322754,2.414999961853031,0.20999908447265625,3,0.0871854744186491,-1.5714373297002724,17.084999084472653,-1.1927658792168603,16.944999694824222,1.62857537302319,16.610000610351562,0.0871854744186491
4858,2019-01-04,17.555000305175778,17.565000534057614,17.174999237060547,17.290000915527347,501492.0,0.027208902775666344,1.7368526722972955,3.785722070844585,60.73998073440565,42.348849281545135,-0.6468839866600469,-0.3447186331190437,0.821225229445762,2.9848623348294723,20.06834148409938,0.475000381469723,-0.5493979232873869,0.4207504272460909,-0.5133252293369388,1.3548260838291206,-0.046287401045425725,0.8877882555376075,-1.4400005340576136,99.31032940551263,47.73062763577451,0.4670378282915152,1,-0.7150001525878871,-0.13000011444091442,0.7075004577636754,1.885000228881843,-0.1100006103515554,4,0.05724859830793072,-2.8888794698992903,17.09000015258789,-1.5714373297002724,17.084999084472653,-1.1927658792168603,16.944999694824222,0.05724859830793072
4859,2019-01-07,17.825000762939453,17.915000915527344,17.510000228881836,17.780000686645508,540697.0,0.015380259360295856,2.6,0.16981199976968267,57.790055062314394,44.64810323029793,-0.9641948869280128,-0.6495994533781015,0.4911828322189322,2.637599381609732,19.703192013875963,0.4050006866455078,-0.5064899110771783,0.6917508125305183,-0.23915868684533947,1.622660311906376,0.2262960628425894,1.1572055622184472,-1.6810009765625011,93.30854491411974,38.202134864855196,0.4654547496879291,1,-0.8100004196166992,-0.40000057220458984,0.4199995994567871,1.5349998474121094,-0.5150012969970668,0,0.02103786726223733,1.7368526722972955,17.555000305175778,-2.8888794698992903,17.09000015258789,-1.5714373297002724,17.084999084472653,0.02103786726223733
4860,2019-01-08,17.68000030517578,17.940000534057614,17.559999465942386,17.795000076293945,542219.0,-0.008134667689055464,-1.1408423461904253,-2.5555461365659307,49.81685732384395,46.26939664548891,-0.784072461483909,-0.5376791746213314,0.5824063618900652,2.6939698187492063,19.18823423938451,0.38000106811522727,-0.45695859414013995,0.5502503395080574,-0.3713757617576192,1.471876440773734,0.08943728887521729,1.0110633901408974,-1.4651604736328139,78.42321615405703,27.152236552898813,0.4608130506328386,1,-0.6525001525878906,-0.25500011444091797,0.6450004577636719,1.6800003051757812,-0.18499946594237926,1,0.04383481929598099,2.6,17.825000762939453,1.7368526722972955,17.555000305175778,-2.8888794698992903,17.09000015258789,0.04383481929598099
4861,2019-01-09,17.059999465942386,17.934999465942386,16.934999465942386,17.850000381469727,964631.0,-0.03506792016580962,1.0833353201567053,6.86958685087818,52.918291788112775,48.30796439261579,-0.10802116414821228,0.019113188180941876,1.145475107804895,3.226743431677537,19.552480427609755,1.0,-0.4715187451169456,-0.029000473022456674,-0.8813508963938084,0.823349950348895,-0.45517568470813075,0.3971747386632174,-0.74164999224854,13.725424197885857,-38.66169551872724,0.4261752116856757,1,-0.03249931335449574,0.3650007247924769,1.2825012207031214,2.300001144409176,0.6050014495849574,2,0.09701059428222458,-1.1408423461904253,17.68000030517578,2.6,17.825000762939453,1.7368526722972955,17.555000305175778,0.09701059428222458
4862,2019-01-10,16.864999771118164,17.204999923706055,16.729999542236328,17.040000915527347,509859.0,-0.011430228659356612,-1.134825488943847,0.22152017924228196,46.89563249900476,49.36095065561293,0.17340797482605197,0.18417632634712078,1.2759120152091157,3.3380849161436856,19.760363452215568,0.47500038146972656,-0.40671860959116657,-0.1990001678466804,-1.0465826218885077,0.6485822861951469,-0.622791394867594,0.22479105917423325,-0.4493512338024921,11.157034563966306,-39.88555552006893,0.4237912270209145,1,0.16250038146972656,0.5600004196166992,1.5200004577636719,2.4950008392333984,1.1399993896484375,3,0.038837871066397245,1.0833353201567053,17.059999465942386,-1.1408423461904253,17.68000030517578,2.6,17.825000762939453,0.038837871066397245
4863,2019-01-11,17.03499984741211,17.100000381469727,16.809999465942386,17.0,443588.0,0.010080052096121284,2.515143108151804,-0.19999782018724185,43.77622937262916,49.84009158796079,0.0992872704163652,-0.010792242848435052,1.061013800785851,3.0824901410336736,19.971725445903466,0.2900009155273402,-0.2933347233827348,-0.013500118255613813,-0.8507206389582294,0.8237204024470017,-0.4321103786069216,0.40511014209569396,-0.5278901902919202,25.206616129851,-21.60229716703745,0.41861026035130855,1,0.2200002670288086,0.3299999237060547,1.4262504577636719,2.305000305175785,1.3449993133544922,4,0.01555617211752991,-1.134825488943847,16.864999771118164,1.0833353201567053,17.059999465942386,-1.1408423461904253,17.68000030517578,0.01555617211752991
4864,2019-01-14,16.950000762939453,17.174999237060547,16.84000015258789,17.084999084472653,621671.0,-0.004989673333373634,1.126987587042083,-3.857111716621152,50.32155070479897,50.79515562626392,0.2655083392278783,0.11474370085047525,1.072766262531605,3.0928259986981885,18.979119951739882,0.33499908447265625,-0.15227126872570196,-0.12049922943115376,-0.920432983830132,0.6794345249678244,-0.5204661066306429,0.2794676477683353,-0.3569176532030198,18.181904162903255,-30.639103638239927,0.3999668771994883,1,0.38499927520751953,0.41499900817871094,1.5112495422363281,2.344999313354492,1.564998626708988,0,0.029203475492878272,2.515143108151804,17.03499984741211,-1.134825488943847,16.864999771118164,1.0833353201567053,17.059999465942386,0.029203475492878272
4865,2019-01-15,16.260000228881836,17.235000610351562,16.235000610351562,17.145000457763672,963160.0,-0.040707994277279225,-1.1390386549410558,6.55563875780627,44.714300973074835,50.504152864934724,0.9477939333193532,0.7768406920566377,1.6788637983637997,3.7011575691476892,18.623182317589986,1.0,-0.048536729199625483,-0.7674997329711921,-1.6449333153504142,0.10993384940802997,-1.2062165241608014,-0.32878294178158285,1.6800003051757777,1.470566785857334,-47.57517134338735,0.4387167911896108,1,0.8275003433227539,0.9349994659423828,2.2012500762939453,3.0349998474121094,2.309999465942383,1,0.06457559792622192,1.126987587042083,16.950000762939453,2.515143108151804,17.03499984741211,-1.134825488943847,16.864999771118164,0.06457559792622192
4866,2019-01-16,16.754999160766598,16.854999542236328,16.40999984741211,16.40999984741211,751507.0,0.03044273830977695,-1.5797135101366107,-0.3898296317848213,54.281934770185856,51.25053702537448,0.44819417068982403,0.21903872689919623,1.1072077054305964,3.1260599538763962,18.795342797787185,0.5949993133544922,0.05131018154314404,-0.22550077438354776,-1.051588163342668,0.6005866145755725,-0.6385444688631061,0.1875429200960106,1.1509013748168933,51.99985504150355,-0.8281980201731898,0.41304369447955996,1,0.33250141143799183,0.44000053405762074,1.7062511444091832,2.5400009155273473,1.980001449584961,2,0.044166023009991395,-1.1390386549410558,16.260000228881836,1.126987587042083,16.950000762939453,2.515143108151804,17.03499984741211,0.044166023009991395
4867,2019-01-17,16.940000534057614,17.120000839233402,16.780000686645508,16.799999237060547,496348.0,0.011041562671290084,-2.777813099363191,0.4058016685187274,55.739802745218206,50.69496169324254,0.267844449855712,0.04459346624016902,0.8303218246516302,2.864415904977186,18.387231672712392,0.365001678466804,0.12275789405897441,-0.04574947357178161,-0.8692740190989738,0.7777750719554106,-0.4575117463353777,0.3660127991918145,0.9324820030212386,70.49999237060511,13.258662069074951,0.4117622727635955,1,0.1475000381469762,0.08749961853027699,1.5287499427795446,2.210000038146976,1.5900001525878942,3,0.04279813214953143,-1.5797135101366107,16.754999160766598,-1.1390386549410558,16.260000228881836,1.126987587042083,16.950000762939453,0.04279813214953143
4868,2019-01-18,17.454999923706055,17.485000610351562,16.879999160766598,17.0,474455.0,0.030401379776408,1.3495142754500913,3.249969346466752,59.79141609236252,50.91733514102567,-0.2937194828639349,-0.4663569691665366,0.23429773983636437,2.2725953782499673,17.568292653066575,0.6050014495849645,0.1591809076507289,0.45149993896484375,-0.3973080572055494,1.300307935135237,0.027095940879647173,0.8759039370500403,0.38473297483825064,97.59994506835938,36.26326682687376,0.4244039980851965,1,-0.36749935150146484,-0.42749977111816406,1.0300006866455078,1.6200008392333984,1.0049991607666016,4,0.03150955253305843,-2.777813099363191,16.940000534057614,-1.5797135101366107,16.754999160766598,-1.1390386549410558,16.260000228881836,0.03150955253305843
4869,2019-01-21,17.405000686645508,17.569999694824222,17.149999618530273,17.5,592549.0,-0.0028644650403373273,2.574488462506111,-0.20878973468985668,55.707207362837714,51.57181847869164,-0.34594207859375103,-0.4450842487451965,0.21198163062688735,2.245820527288881,17.836167484726033,0.42000007629394887,0.19518609474656756,0.4052506446838393,-0.4353163396713491,1.2458176290390277,-0.015032847493756663,0.8255341368614353,0.40263756613494195,87.64051525594184,28.839783914930393,0.4202834921775948,1,-0.32000064849853516,-0.3775005340576172,1.078749656677246,1.630000114440918,1.0599994659423828,0,0.056018295642423555,1.3495142754500913,17.454999923706055,-2.777813099363191,16.940000534057614,-1.5797135101366107,16.754999160766598,0.056018295642423555
4870,2019-01-22,17.274999618530273,17.5,17.129999160766598,17.450000762939453,496539.0,-0.007469179143151705,1.6909189271669502,1.8421306242094484,52.36318933175942,51.51014042798571,-0.3122705016487046,-0.3034705610245503,0.26376432509896475,2.296873461696066,17.861770048674693,0.370000839233402,0.11128489290480204,0.2579996109008782,-0.5906615190966988,1.1066607408984552,-0.1663309540979121,0.6823301758996685,0.5011858814016001,74.56895559494464,16.764555661180147,0.4243305649987891,1,-0.3724994659423828,-0.2474994659423828,0.7537503242492676,1.4275007247924805,1.6800003051757777,1,0.0717800172793095,2.574488462506111,17.405000686645508,1.3495142754500913,17.454999923706055,-2.777813099363191,16.940000534057614,0.0717800172793095
4871,2019-01-23,17.725000381469727,17.850000381469727,17.010000228881836,17.200000762939453,879626.0,0.02604924879169057,1.1677433962635637,-2.9999782018724592,57.1108615444946,52.64516587748458,-0.7353507784247562,-0.703288361657556,-0.26245032818387415,1.7716558412779122,16.698499956871505,0.8400001525878906,0.032883290362928363,0.6532503128051772,-0.23083299235156218,1.5373336179619166,0.21120866022680573,1.0952919653835487,-1.489999771118164,88.3177536774405,31.0666610496206,0.44204165257837036,1,-0.682499885559082,-0.6975002288818359,0.30124998092651367,0.9650001525878906,0.7899990081787145,2,0.04767273879654654,1.6909189271669502,17.274999618530273,2.574488462506111,17.405000686645508,1.3495142754500913,17.454999923706055,0.04767273879654654
4872,2019-01-24,18.010000228881836,18.395000457763672,17.739999771118164,17.739999771118164,951783.0,0.016078975530519957,-3.8518487121886436,0.5142869599020531,55.309215138599896,53.92660874037022,-0.939667988231605,-0.9105328922627862,-0.5840441754354657,1.414248851450246,15.762529051891045,0.6700000762939453,0.012043109998305823,0.8592501640319838,-0.06484441371305394,1.7833447417770216,0.39720287515946495,1.3212974529045027,-1.7426996231079102,74.58746539392702,21.720663265719416,0.4620472888725186,1,-0.6949996948242188,-0.755000114440918,-0.013750076293945312,0.6800003051757812,1.3549995422363281,3,0.04025543432848333,1.1677433962635637,17.725000381469727,1.6909189271669502,17.274999618530273,2.574488462506111,17.405000686645508,0.04025543432848333
4873,2019-01-25,17.975000381469727,18.28499984741211,17.889999389648438,18.200000762939453,685199.0,-0.0019433563002393406,1.0000096574968733,-0.8333333333333334,51.85184661907245,54.09664161973394,-0.8463046605971876,-0.7995706636119166,-0.5535944372838308,1.3854832377552668,14.734606198935186,0.3950004577636719,0.021866531698982783,0.7500002861022956,-0.18907008725735253,1.6890706594619438,0.28046509942247155,1.2195354727821197,-1.6225917816162116,69.67508975554267,21.018242569814284,0.4695351866798241,1,-0.6599998474121094,-0.7200002670288086,-0.08874988555908203,0.6549997329711914,1.4200000762939453,4,0.03087623329053879,-3.8518487121886436,18.010000228881836,1.1677433962635637,17.725000381469727,1.6909189271669502,17.274999618530273,0.03087623329053879
4874,2019-01-28,17.899999618530273,18.2549991607666,17.885000228881836,18.09499931335449,787140.0,-0.004172504108359898,-2.28890169882337,0.8666638409697633,52.763809462650244,54.99103145190899,-0.6955159640389752,-0.6566373348761907,-0.4849151096377895,1.3953157039711002,13.421448450103648,0.3699989318847656,0.07721095137380729,0.6104995727539055,-0.3279198886950141,1.5489190342028252,0.1412898420294475,1.0797093034783636,-1.465887344360354,64.25987310969387,18.568188094654175,0.46920973072445965,1,-0.4974994659423828,-0.6449995040893555,-0.4224991798400879,0.7100009918212891,1.534999847412113,0,0.03128488703221333,1.0000096574968733,17.975000381469727,-3.8518487121886436,18.010000228881836,1.1677433962635637,17.725000381469727,0.03128488703221333
4875,2019-01-29,17.8700008392334,18.0049991607666,17.80500030517578,17.93000030517578,345459.0,-0.001675909493641603,-1.105245193996888,0.3076900504714638,61.94692506087756,55.84269703976362,-0.4616712056980603,-0.5837139433911283,-0.45365720809777343,1.366335697651941,12.44052615308013,0.1999988555908203,0.1375975450397533,0.5342507362365723,-0.42365454204560393,1.4921560145187485,0.05529809709548417,1.0132033753776604,-1.3574530377197291,62.09389662309833,11.848169674888403,0.4789526391410883,1,-0.2825002670288086,-0.6150007247924805,-0.3925004005432129,0.7399997711181641,1.439998626708988,1,0.03329598687248958,-2.28890169882337,17.899999618530273,1.0000096574968733,17.975000381469727,-3.8518487121886436,18.010000228881836,0.03329598687248958
4876,2019-01-30,18.600000381469727,18.674999237060547,18.03499984741211,18.25,946434.0,0.04085056004214738,1.5600073242466899,-5.833391613949201,72.10192289936487,57.66071039022435,-1.0084879527015786,-1.258940413911212,-1.1784022985350902,0.5861129999633938,12.61077791369624,0.8049983978271484,0.19967399821020138,1.1885002136230476,0.08547010694829638,2.291530320297799,0.636985160285672,1.7400152669604232,-2.012154473706058,91.97872744074466,35.26884699710213,0.5515150533373752,1,-0.8225011825561523,-1.205000877380371,-1.244999885559082,0.010000228881835938,0.5650005340576172,2,0.019085996502989033,-1.105245193996888,17.8700008392334,-2.28890169882337,17.899999618530273,1.0000096574968733,17.975000381469727,0.019085996502989033
4877,2019-01-31,18.57999992370605,18.940000534057614,18.28499984741211,18.649999618530273,1163094.0,-0.001075293406101241,1.0153819970186855,-0.1999989100876936,70.46357923733324,58.846506295221104,-0.8173411824704537,-1.1822015308015317,-1.1387643715353484,0.5610122780258244,12.915321687096865,0.6550006866455043,0.3494689342249728,1.0939997673034618,-0.11388944692912517,2.301888981536049,0.4900551601871683,1.6979443744197553,-1.8669248161845715,68.28189094673363,7.273645840221853,0.6039446071162944,1,-0.6049995422363246,-1.0524997711181605,-1.3924999237060511,-0.13749980926513317,0.5349998474121129,3,-0.0034984141186500395,1.5600073242466899,18.600000381469727,-1.105245193996888,17.8700008392334,-2.28890169882337,17.899999618530273,-0.0034984141186500395
4878,2019-02-01,18.559999465942386,18.815000534057614,18.3799991607666,18.700000762939453,701173.0,-0.0010764509066626404,1.351353441210004,2.000027247956251,71.69808992709413,60.623271024582934,-0.6974579547450332,-1.1415778921850652,-1.1116879631181469,0.5393291654985539,13.467665846690874,0.4350013732910121,0.43292481089444124,1.0237493515014684,-0.2763271653994188,2.3238258684023556,0.3737110930510248,1.673787609951912,-1.6687703242980163,66.51973643304083,0.09035396593773726,0.6500382584504434,2,-0.5849990844726598,-1.0324993133544957,-1.3724994659423864,-0.1174993515014684,0.8700008392333949,4,0.04337286251828587,1.0153819970186855,18.57999992370605,1.5600073242466899,18.600000381469727,-1.105245193996888,17.8700008392334,0.04337286251828587
4879,2019-02-04,18.200000762939453,18.71500015258789,18.11000061035156,18.565000534057614,625545.0,-0.019396482400957593,-1.2201814955710861,2.6071170692497785,78.69823987792965,63.54938775193518,-0.23784062521797367,-0.792686087566512,-0.7554205689853895,0.8544890733641033,14.48270758381993,0.6049995422363317,0.4965873705010928,0.6450006484985344,-0.6831244048962155,1.9731257018932844,-0.01906187819884053,1.3090631751959094,-1.1448699099020239,34.80179542807795,-38.19850761827138,0.6640625266973748,2,-0.22500038146972656,-0.6725006103515625,-1.0125007629394531,0.24249935150146484,1.2699985504150355,0,0.06565932113901818,1.351353441210004,18.559999465942386,1.0153819970186855,18.57999992370605,1.5600073242466899,18.600000381469727,0.06565932113901818
4880,2019-02-05,18.45499992370605,18.51000022888184,18.13999938964844,18.21500015258789,601682.0,0.014010942311928343,1.1142882055138235,-0.6575340318239979,77.07008110485317,65.76707881419725,-0.34403292220192583,-1.039966894154464,-1.0025606656357446,0.5550400122686199,15.597404914401986,0.37000083923339844,0.5104856739519832,0.8612498283386181,-0.5261327991458984,2.2486324558231345,0.16755851459635807,1.554941142080878,-1.249079496187008,46.40881299778052,-28.039704679033356,0.6936913137422589,2,-0.11499977111816051,-0.8674993515014613,-1.2674999237060511,-0.012499809265133166,1.1149997711181676,1,0.05310211575658119,-1.2201814955710861,18.200000762939453,1.351353441210004,18.559999465942386,1.0153819970186855,18.57999992370605,0.05310211575658119
4881,2019-02-06,18.71500015258789,18.96500015258789,18.415000915527344,18.549999237060547,665290.0,0.014088335408111385,-1.528746316823348,0.6875044703526316,77.60498580611481,68.24438666614334,-0.5015799315553444,-1.2328291362578696,-1.2499066352001904,0.25867606150290356,16.02102235292027,0.5499992370605469,0.5646061907337803,1.0385000228881829,-0.41087775498632695,2.4878778007626927,0.31381113395092797,1.7631889118254378,-1.3703533165457635,70.76021826326345,-4.0147692094489,0.7246888889372557,2,-0.3299999237060547,-1.114999771118164,-1.5275001525878906,-0.27250003814697266,0.9899997711181605,2,0.031792642719921105,1.1142882055138235,18.45499992370605,-1.2201814955710861,18.200000762939453,1.351353441210004,18.559999465942386,0.031792642719921105
4882,2019-02-07,17.520000457763672,18.625,17.424999237060547,18.625,1239747.0,-0.06385250788571195,1.1719479820070495,-6.696929763721275,50.83441024709356,68.13133818036792,0.6890664645720044,0.014501068159411545,-0.04717358653881476,1.4077586067526724,15.511300823929833,1.2900009155273438,0.6236769064319496,-0.18924970626830984,-1.5902128148096786,1.211713402273059,-0.8897312605389942,0.5112318480023745,1.4449996948242188,6.168906767863424,-63.00409805439117,0.7004815542706838,2,0.6749992370605469,0.07999992370605469,-0.3325004577636719,0.9224996566772461,2.2549991607666016,3,0.09389271773875563,-1.528746316823348,18.71500015258789,1.1142882055138235,18.45499992370605,-1.2201814955710861,18.200000762939453,0.09389271773875563
4883,2019-02-08,17.299999237060547,17.565000534057614,17.149999618530273,17.510000228881836,687720.0,-0.012557146972312694,1.5937427357203242,0.1900462251742506,48.70846942447815,67.68074484279323,0.8976466318793612,0.26917399921757124,0.17348954777141046,1.5813745922237032,14.95114736433128,0.4150009155273402,0.6199120212551179,-0.42250089645385813,-1.801453614817003,0.9564518219092868,-1.1119772556354306,0.26697546272771433,1.6650009155273438,8.26443936051821,-56.15297798841175,0.6894763591815729,2,0.7575006484985352,0.3000011444091797,-0.11249923706054688,1.142500877380371,2.6550006866455043,4,0.10491333029480554,1.1719479820070495,17.520000457763672,-1.528746316823348,18.71500015258789,1.1142882055138235,18.45499992370605,0.10491333029480554
4884,2019-02-11,17.444999694824222,17.545000076293945,17.319999694824222,17.405000686645508,393304.0,0.008381529720131509,-1.1428506553074382,-0.19047056793309655,52.083334307265496,66.58479031461412,0.7613847515931731,0.17197635334299477,0.008605386052067843,1.386369370566051,14.517306642496594,0.24500083923339844,0.6092136951757894,-0.3022503852844203,-1.6399762927259651,1.0354755221571246,-0.9711133390051927,0.36661256843635215,1.447400436401363,16.253442947173486,-44.943313887169154,0.6688629537207732,2,0.6125001907348597,0.15500068664550426,-0.31249952316284535,0.9975004196166957,2.635000228881829,0,0.11378622213106082,1.5937427357203242,17.299999237060547,1.1719479820070495,17.520000457763672,-1.528746316823348,18.71500015258789,0.11378622213106082
4885,2019-02-12,17.309999465942386,17.709999084472656,17.305000305175778,17.600000381469727,656891.0,-0.0077386203063041226,-1.6999987284309708,-7.250202660816586,44.48869876754362,63.516654299967314,0.9036203438882602,0.41073162895162696,0.11997014212299817,1.4694334570022498,13.189596825902742,0.40499877929687855,0.6158682455846041,-0.48975057601928285,-1.652716514432079,0.6732153623935133,-1.071233545225681,0.09173239318711524,1.5127046447753862,8.81541599629269,-46.928613505736884,0.5814829692063985,2,0.7475004196166957,0.2900009155273402,-0.08999919891357777,1.1325006484985316,2.54000091552734,1,0.12478335725324108,-1.1428506553074382,17.444999694824222,1.5937427357203242,17.299999237060547,1.1719479820070495,17.520000457763672,0.12478335725324108
4886,2019-02-13,17.495000839233402,17.670000076293945,17.399999618530273,17.415000915527347,355365.0,0.010687543558566048,-3.9089868742736065,-0.2758609349925055,42.974089208729,60.46226651901129,0.609484893402815,0.29936021321256945,-0.09200118401279411,1.23352347467576,11.790135921018827,0.36000061035155895,0.6282309655581173,-0.3417492866516092,-1.40781080108723,0.7243122277840115,-0.8747800438694213,0.19128147056620293,1.2607950917968722,23.38990721882803,-28.732501686660825,0.5330307572178108,2,0.56249904632568,0.10499954223632457,-0.26875066757202504,0.947499275207516,2.3249988555908168,2,0.11860524470153377,-1.6999987284309708,17.309999465942386,-1.1428506553074382,17.444999694824222,1.5937427357203242,17.299999237060547,0.11860524470153377
4887,2019-02-14,17.665000915527344,17.709999084472656,17.315000534057614,17.604999542236328,575810.0,0.00971706591249255,4.2667277027543005,0.7500178814104856,45.921060887067426,57.59815218123054,0.3308334576799439,0.19653680134756257,-0.28690708623633654,1.017078284423576,10.878143420671673,0.3949985504150426,0.610694721816742,-0.20799922943115234,-1.1918018046006331,0.7758033457383284,-0.6999005170158945,0.2839020581535898,1.0265631630029297,91.96460502518724,40.32493403407441,0.49190128758474083,2,0.3924989700317383,-0.06500053405761719,-0.4387507438659668,0.7774991989135742,1.9149990081787074,3,0.11548253056616442,-3.9089868742736065,17.495000839233402,-1.6999987284309708,17.309999465942386,-1.1428506553074382,17.444999694824222,0.11548253056616442
4888,2019-02-15,18.0049991607666,18.100000381469727,17.569999694824222,17.735000610351562,600794.0,0.01924699844993505,1.3043458430255306,4.499872846334796,51.29150772089357,54.552959719337636,-0.10747264956703972,-0.10555611071739435,-0.6453112104107461,0.6345355446828798,10.84035031016092,0.5300006866455043,0.4850251902884253,0.10449905395507741,-0.8606783505170483,1.0696764584272032,-0.3780896482809837,0.5870877561911385,0.6249023393636719,88.05016206463877,36.43683751097303,0.48258870223606276,2,0.05250072479248047,-0.404998779296875,-0.7787489891052246,0.4375009536743164,1.5400009155273438,4,0.09830605611026932,4.2667277027543005,17.665000915527344,-3.9089868742736065,17.495000839233402,-1.6999987284309708,17.309999465942386,0.09830605611026932
4889,2019-02-18,18.3799991607666,18.5049991607666,18.06999969482422,18.104999542236328,625847.0,0.020827548874155832,-1.5217410534113966,1.0185225739454777,55.78229409500413,52.18765005157664,-0.5076383625357259,-0.4255864950708421,-1.024100534430879,0.2187397367763957,11.181908225298207,0.5,0.3735057578970924,0.4307491302490227,-0.5275183657670013,1.3890166262650467,-0.048384617758991055,0.9098828782570365,0.19070626409967062,89.58332339921643,37.67245503746862,0.4791337480080123,2,-0.32249927520751953,-0.779998779296875,-1.0699992179870605,0.0625009536743164,1.2300014495849574,0,0.08569101386584377,1.3043458430255306,18.0049991607666,4.2667277027543005,17.665000915527344,-3.9089868742736065,17.495000839233402,0.08569101386584377
4890,2019-02-19,18.51499938964844,18.61000061035156,18.145000457763672,18.4950008392334,475706.0,0.007344952940477212,3.4285519659223147,0.07272210238662956,48.88596356589656,48.99664758044128,-0.7076495390512569,-0.48794298847798245,-1.1583369201626006,0.050020756315447557,11.562182759707415,0.4650001525878871,0.2551752992179033,0.5037493705749547,-0.4310056008420915,1.438504341992001,0.03637188486643339,0.9711268562834761,-1.3649997711181676,92.6639988334986,43.928608538574416,0.46737748570852283,2,-0.6274995803833043,-0.9149990081787145,-1.1649994850158727,-0.07249927520752308,1.060001373291012,1,0.08452609158240576,-1.5217410534113966,18.3799991607666,1.3043458430255306,18.0049991607666,4.2667277027543005,17.665000915527344,0.08452609158240576
4891,2019-02-20,18.56999969482422,18.70499992370605,18.315000534057614,18.530000686645508,419585.0,0.0029705809877869083,1.5161294292096141,2.000095374343946,49.87012691050677,48.889504987487186,-0.8776784578213785,-0.5021370347827023,-1.2159482651831013,-0.03983849131146755,12.6853681988151,0.3899993896484375,0.13842566521093147,0.5164997100830071,-0.43991395531299204,1.4729133754790062,0.03829287738500753,0.9947065427810067,-1.3908000564575183,90.28774905318649,42.20623809383983,0.47820683269799885,2,-0.6424999237060547,-0.8824996948242188,-1.4287495613098145,-0.12749958038330078,0.6200008392333949,2,0.06892841721490539,3.4285519659223147,18.51499938964844,-1.5217410534113966,18.3799991607666,1.3043458430255306,18.0049991607666,0.06892841721490539
4892,2019-02-21,18.73500061035156,18.834999084472656,18.34000015258789,18.65999984741211,573753.0,0.008885348316582276,2.6000221947869995,1.8750655667349263,52.19025166015677,49.27636968034037,-0.952357502303812,-0.643005032236939,-1.365255382346941,-0.24037014256381184,13.105029484982584,0.4949989318847656,0.015485208187801192,0.6452506065368624,-0.35803067513557707,1.6485318882093019,0.14360996570064088,1.146891247373084,-1.4947689605712853,92.09497846881266,44.431282702486136,0.5016406408362204,2,-0.6650009155273402,-0.8625001907348597,-1.5937504768371547,-0.292500495910641,0.42000007629394887,3,0.05791294631040311,1.5161294292096141,18.56999969482422,3.4285519659223147,18.51499938964844,-1.5217410534113966,18.3799991607666,0.05791294631040311
4893,2019-02-22,18.530000686645508,18.75,18.48500061035156,18.73500061035156,545716.0,-0.01094208257419449,1.2553264019090127,-2.7333045114694885,54.29687170156766,49.52231827970728,-0.6197016793505838,-0.4156021174925755,-1.1459754319969484,-0.07309243475225813,13.547369788522237,0.26499938964844105,-0.14533109961790558,0.4125006675720222,-0.6079713841044061,1.4329727192484505,-0.09773535826619195,0.9227366934102363,-1.1940829907836914,60.13089657923606,10.392457090074181,0.5102360258382149,2,-0.46000099182128906,-0.6075010299682617,-1.4725003242492676,-0.08750057220458984,1.1599998474121058,4,0.056664824509006895,2.6000221947869995,18.73500061035156,1.5161294292096141,18.56999969482422,3.4285519659223147,18.51499938964844,0.056664824509006895
4894,2019-02-25,18.459999084472656,18.7450008392334,18.424999237060547,18.549999237060547,480936.0,-0.003777744175870512,-3.0000238418806475,0.4390252979651915,50.06838788795976,50.142283737531294,-0.4364819877614181,-0.3177888600829206,-1.0352941700953693,-0.03888865126072005,13.973538508411487,0.32000160217285156,-0.11548920995906897,0.31449909210205007,-0.7115607660749426,1.3405589502790427,-0.19853083698644625,0.8275290211905464,-1.0341365052941889,45.652065745608944,-4.321346897887167,0.5130299290884963,2,-0.38499927520751953,-0.47249889373779297,-1.402498722076416,-0.01749897003173828,1.095001220703125,0,0.05877578795406979,1.2553264019090127,18.530000686645508,2.6000221947869995,18.73500061035156,1.5161294292096141,18.56999969482422,0.05877578795406979
4895,2019-02-26,18.46500015258789,18.59000015258789,18.190000534057614,18.450000762939453,474651.0,0.0002709137791583327,2.0188719986180956,-0.16665960242444794,46.32353518660011,50.5144444017392,-0.2910204946386692,-0.29084004935238994,-1.01838389071985,-0.08193792440762593,14.397799876671705,0.399999618530277,-0.05198416523147742,0.28975019454956197,-0.7371791900493534,1.3166795791484773,-0.2237144977498957,0.8032148868490196,-0.954589383091772,42.63569559238864,-4.5138298519563875,0.5134646922994571,2,-0.3900003433227539,-0.47749996185302734,-1.408750057220459,-0.022500038146972656,1.635000228881836,1,0.0620092308855571,-3.0000238418806475,18.459999084472656,1.2553264019090127,18.530000686645508,2.6000221947869995,18.73500061035156,0.0620092308855571
4896,2019-02-27,18.95499992370605,19.05500030517578,18.354999542236328,18.63999938964844,789167.0,0.026536678422365734,1.7184427185760474,21.000890132247747,76.62331320300169,53.92580577017634,-0.6170269553729391,-0.7935670997686763,-1.4988634774152167,-0.6054471327511344,14.051434606927538,0.7000007629394531,0.003829241570642239,0.7619999885559032,-0.30724171692657265,1.831241694038379,0.2273791358146653,1.2966208412971412,-1.365113855311339,88.4392591988248,34.614461093868,0.5346208527412387,2,-0.6424999237060511,-0.9224996566772425,-1.9899997711181605,-0.662500381469723,1.1049995422363352,2,0.032709092151353536,2.0188719986180956,18.46500015258789,-3.0000238418806475,18.459999084472656,1.2553264019090127,18.530000686645508,0.032709092151353536
4897,2019-02-28,18.51499938964844,18.7450008392334,17.405000686645508,18.3799991607666,2461038.0,-0.02321290086144101,3.5041785140710298,0.42857142857144953,70.84044907354718,56.09791036491563,-0.04891867681435613,-0.3780697593741529,-1.0265346861818792,-0.1997790655957452,12.720947708352387,1.5499992370605433,0.10508173971064139,0.32524948120117614,-0.7394247285790705,1.3899236909814228,-0.2070876236889454,0.8575865860912977,0.5400009155273402,67.27266421986555,7.3673365154224655,0.5323371048901228,2,-0.2849988937377965,-0.4124994277954137,-1.4799990653991735,-0.22249984741211293,1.5450000762939453,3,0.03645698982774803,1.7184427185760474,18.95499992370605,2.0188719986180956,18.46500015258789,-3.0000238418806475,18.459999084472656,0.03645698982774803
4898,2019-03-01,19.364999771118164,19.56999969482422,18.670000076293945,18.725000381469727,1280730.0,0.04590874477397766,-1.3999989827473958,4.740728182087783,76.51930397671154,58.40202257399423,-0.7662998947660817,-1.2276095044248123,-1.8422062840519047,-1.0705761584436928,11.69867453067834,1.0550003051757777,0.23121733052512639,1.1349998474121108,-0.0434022197895203,2.313401914613742,0.5457988138112952,1.7242008810129263,-1.9599990844726562,90.53117701524911,24.067151707181765,0.5892010336008164,3,-0.8774995803833008,-1.005000114440918,-2.0799994468688965,-1.072500228881836,0.7150001525878871,4,-0.010844259589708805,3.5041785140710298,18.51499938964844,1.7184427185760474,18.95499992370605,2.0188719986180956,18.46500015258789,-0.010844259589708805
4899,2019-03-04,19.395000457763672,19.479999542236328,19.18000030517578,19.479999542236328,547507.0,0.0015492221533743855,6.058881608473207,-0.1328111961471521,79.65857695177388,61.8212018390917,-0.7120624194545968,-1.2263701496697905,-1.8490721743078495,-1.1170192764518596,11.226728161965204,0.2999992370605469,0.3455030010506306,1.1052505493164055,-0.18282630219154328,2.3933274008243544,0.4612121235624329,1.7492889750703782,-1.989999771118164,91.91689065909718,17.410504034664584,0.6440384257539741,3,-0.9075002670288086,-1.0350008010864258,-2.1100001335144043,-1.322500228881836,0.5049991607666016,0,0.015210109272044692,-1.3999989827473958,19.364999771118164,3.5041785140710298,18.51499938964844,1.7184427185760474,18.95499992370605,0.015210109272044692
4900,2019-03-05,19.434999465942386,19.795000076293945,19.34499931335449,19.350000381469727,722366.0,0.002062336026535272,-8.473578541599109,-1.0000000000000417,78.78333895538523,65.0337809551893,-0.6792676403658788,-1.2534506922151145,-1.8472637727330543,-1.162297887033393,10.872114145143406,0.4500007629394567,0.42041794441960434,1.0962495803833043,-0.28917784060052654,2.481677001367135,0.4035358698913889,1.7889632908752198,-1.986698799133304,84.93720910930801,3.801144383576286,0.6927137104919154,3,-0.8349990844726598,-0.962499618530277,-2.106249332427982,-2.009999275207523,0.48500061035155895,1,0.006174470930327747,6.058881608473207,19.395000457763672,-1.3999989827473958,19.364999771118164,3.5041785140710298,18.51499938964844,0.006174470930327747
4901,2019-03-06,19.309999465942386,19.475000381469727,19.2549991607666,19.459999084472656,615024.0,-0.006431695571643692,1.4444279613872613,-1.7647204021181861,74.73680044101326,67.53895304195115,-0.48976366906721225,-1.1400397221642855,-1.671375482454625,-1.0432781051061788,9.77412434135191,0.220001220703125,0.44617292124612007,0.9414996147155783,-0.5022713019560143,2.385270531387171,0.21961415637978376,1.6633850730513728,-1.7678308227539112,79.7070822506402,-0.056797605560035436,0.7218854583357955,3,-0.7099990844726598,-0.837499618530277,-1.8887491226196325,-1.884999275207523,0.7300014495849574,2,0.040911493390804576,-8.473578541599109,19.434999465942386,6.058881608473207,19.395000457763672,-1.3999989827473958,19.364999771118164,0.040911493390804576
4902,2019-03-07,19.165000915527344,19.350000381469727,19.030000686645508,19.350000381469727,619031.0,-0.007508987800376787,2.459466147041539,1.233332909477033,68.5303618535512,69.12045194772709,-0.30994959197469996,-0.9122547763236,-1.4696767839511793,-0.9031677510256628,10.391817547128099,0.31999969482421875,0.4999952455499006,0.7142510414123535,-0.7133280712336081,2.141830154058315,0.0004614850893709388,1.428040597735336,-1.5327190150146492,44.00007459852431,-33.28157874869318,0.7137895563229815,3,-0.5650005340576172,-0.6925010681152344,-1.578751564025879,-1.7400007247924805,0.8049983978271449,3,0.04669963515054776,1.4444279613872613,19.309999465942386,-8.473578541599109,19.434999465942386,6.058881608473207,19.395000457763672,0.04669963515054776
4903,2019-03-08,19.114999771118164,19.21999931335449,18.8799991607666,19.07999992370605,587810.0,-0.0026089821038656202,1.7755235500195143,-0.18918891053995507,63.10159591467609,70.5685861729178,-0.18801101882688798,-0.7581786823122627,-1.364321732943477,-0.8567186397944511,11.014519517368566,0.3400001525878871,0.5485600693408657,0.5734998703002923,-0.7746141834140836,1.9216139240146681,-0.10055715655689568,1.2475568971574802,-1.396209143574218,25.683101116475303,-47.975270734036656,0.6740570268571879,3,-0.5149993896484375,-0.6424999237060547,-1.3637495040893555,-1.5874996185302734,1.5550003051757812,4,0.04943759906563394,2.459466147041539,19.165000915527344,1.4444279613872613,19.309999465942386,-8.473578541599109,19.434999465942386,0.04943759906563394
4904,2019-03-11,19.43000030517578,19.459999084472656,19.21500015258789,19.239999771118164,555785.0,0.01647923294948539,-1.041659712784811,5.428610354222882,65.32662578066996,72.68004068337001,-0.3921899268356519,-0.966390396922975,-1.6230353266199735,-1.1768286418472407,11.794433573677734,0.3449993133544922,0.5850406943103046,0.789250373840332,-0.5103700994477869,2.088870847128451,0.13944013719627435,1.4390606104843897,-1.6281612996818353,60.109354545530344,-10.684547613193594,0.649810236644059,3,-0.8299999237060547,-0.9575004577636719,-1.6787500381469727,-1.9025001525878906,1.6399993896484375,0,0.033453402383998965,1.7755235500195143,19.114999771118164,2.459466147041539,19.165000915527344,1.4444279613872613,19.309999465942386,0.033453402383998965
4905,2019-03-12,19.46999931335449,19.645000457763672,19.325000762939453,19.51000022888184,621073.0,0.0020586210782536085,1.064505014458869,-0.21053054258900492,65.15149277167009,71.40539396877759,-0.30691299149033924,-0.8814636255780606,-1.6159217617233814,-1.232055216303241,12.800423961120341,0.31999969482421875,0.6332006590240269,0.7212493896484347,-0.4669638907542186,1.909462670051088,0.12714274944710624,1.315356029849763,-1.5884338650285414,77.12407219489283,8.432656441257848,0.5941066402013268,3,-0.8699989318847621,-0.9974994659423793,-1.71874904632568,-1.942499160766598,1.5600013732910192,1,0.022085275826427386,-1.041659712784811,19.43000030517578,1.7755235500195143,19.114999771118164,2.459466147041539,19.165000915527344,0.022085275826427386
4906,2019-03-13,19.56999969482422,19.799999237060547,19.420000076293945,19.649999618530273,1027668.0,0.0051361266048499665,1.0,1.9999523173751932,64.37174421459996,70.68664898445014,-0.3469912877331254,-0.862247582472051,-1.6711894870273305,-1.349890026755478,13.93661154490638,0.37999916076660156,0.7164792436826737,0.7174998283386245,-0.36767051539891327,1.8026701720761622,0.1749146564698556,1.2600850002073933,-1.6118968613795523,75.00005183012159,8.886135319908348,0.5425851718687683,3,-0.33500003814697266,-1.0950002670288086,-1.6062493324279785,-2.042499542236328,1.6100006103515625,2,0.017884536889507086,1.064505014458869,19.46999931335449,-1.041659712784811,19.43000030517578,1.7755235500195143,19.114999771118164,0.017884536889507086
4907,2019-03-14,19.70499992370605,19.834999084472656,19.549999237060547,19.559999465942386,753616.0,0.006898325548647666,-2.4545244370462846,-1.8125074505876135,70.72306940858127,70.04262292132455,-0.33015782843240515,-0.8817898743123287,-1.7591272788611114,-1.5091462774854172,15.183430129867743,0.2849998474121094,0.8280106223585477,0.7505001068115185,-0.24444474722981724,1.7454449608528542,0.2530276797908506,1.2479725338321863,-1.6363833060444328,86.38752134532962,18.710574463060084,0.49747242702066696,3,-0.34750080108642223,-1.2125005722045863,-1.7124996185302699,-2.164999961853024,1.284999847412113,3,0.017000811627422063,1.0,19.56999969482422,1.064505014458869,19.46999931335449,-1.041659712784811,19.43000030517578,0.017000811627422063
4908,2019-03-15,19.774999618530273,19.950000762939453,19.56999969482422,19.864999771118164,2848102.0,0.003552382395090037,1.9230611226855248,-0.6206887479940322,73.19224116413491,69.32414116714243,-0.3753555521559129,-0.8562889326339942,-1.7952714467958018,-1.6021234752790434,15.997578931703005,0.3800010681152344,0.8067773184215739,0.7319997787475572,-0.22134567084655998,1.6853452283416743,0.2553270539504986,1.2086725035446158,-1.5650724035237715,76.19034026033341,5.49080130053278,0.47667272479705863,3,-0.3599996566772461,-1.2249994277954102,-1.8774995803833008,-2.234999656677246,0.8549995422363281,4,0.009860920282470653,-2.4545244370462846,19.70499992370605,1.0,19.56999969482422,1.064505014458869,19.46999931335449,0.009860920282470653
4909,2019-03-18,19.95499992370605,20.32999992370605,19.770000457763672,19.86000061035156,670711.0,0.009102417630749704,-3.0727290382095274,-1.0555461365659307,74.75082488069569,68.87608404773249,-0.5225141299288012,-0.961542961401868,-1.947330831639281,-1.8015734765330542,16.409821909165686,0.5599994659423793,0.8420092997459463,0.8332500457763636,-0.14925627961170918,1.8157563711644364,0.34199688308232723,1.3245032084704,-1.5710653539062527,62.68653600526834,-11.085239324884583,0.49125316269403674,3,-0.350000381469723,-1.1374998092651367,-2.126249790191647,-2.414999961853024,0.8150005340576207,0,0.03583062667609904,1.9230611226855248,19.774999618530273,-2.4545244370462846,19.70499992370605,1.0,19.56999969482422,0.03583062667609904
4910,2019-03-19,20.07999992370605,20.190000534057614,19.799999237060547,20.020000457763672,688311.0,0.006264094235926443,1.7857167185510088,0.6315778906579023,71.26653696217471,68.49049921675044,-0.6106113839410128,-1.0153426273205746,-2.037686805819451,-1.9409430954609235,16.69058225780579,0.39000129699706676,0.7769950343371121,0.8800000190734814,-0.14730092990340538,1.907300968050368,0.366349544585038,1.3936504935619247,-1.4625375114375032,72.52746792090569,0.5857896093581445,0.5136504744884434,3,-0.475000381469723,-1.2624998092651367,-2.251249790191647,-2.539999961853024,0.5100002288818395,1,0.04930277763344981,-3.0727290382095274,19.95499992370605,1.9230611226855248,19.774999618530273,-2.4545244370462846,19.70499992370605,0.04930277763344981
4911,2019-03-20,19.850000381469727,20.290000915527344,19.850000381469727,20.1299991607666,776380.0,-0.011454160513456602,-2.142874659400545,-4.666687859618167,77.41275738441736,69.47743205351333,-0.3307379179398531,-0.7215247880101998,-1.755014029638314,-1.7242417501205018,16.893744162480417,0.4400005340576172,0.6927558974039947,0.5860004425048828,-0.4355133625945271,1.6075142476042927,0.07524353995517785,1.0967573450545878,-1.0270334678286765,38.46165132230513,-32.66320346070813,0.510756902549705,3,-0.24500083923339844,-1.0275001525878942,-2.0212502479553223,-2.310000419616699,0.8899993896484375,2,0.05944585806040226,1.7857167185510088,20.07999992370605,-3.0727290382095274,19.95499992370605,1.9230611226855248,19.774999618530273,0.05944585806040226
4912,2019-03-21,19.81999969482422,20.0,19.68000030517578,19.82999992370605,579221.0,-0.0015113695752627665,-1.2069019948304098,0.03571525885557314,64.08668694086037,69.58688661197826,-0.22132997538122368,-0.6388237611711745,-1.6653163268923734,-1.709924465210218,16.770091800494406,0.31999969482421875,0.6118118360005873,0.5017498016357429,-0.5167128111414279,1.5202124144129137,-0.007481504752842483,1.0109811080243283,-0.8161888199753697,32.894726935519245,-34.29751543966266,0.509231306388586,3,-0.047499656677246094,-0.9974994659423864,-1.9912495613098145,-2.2799997329711914,1.0799999237060547,3,0.06861758987346067,-2.142874659400545,19.850000381469727,1.7857167185510088,20.07999992370605,-3.0727290382095274,19.95499992370605,0.06861758987346067
4913,2019-03-22,19.57999992370605,19.96500015258789,19.56999969482422,19.90999984741211,438837.0,-0.012108969465869368,-1.2571430128446166,32.999237078020855,55.068481697279964,68.44709282493493,0.10232749862840862,-0.3332112832741103,-1.3726579838770085,-1.4777422835975251,16.547030756533992,0.3950004577636719,0.5513308246325614,0.20925006866454865,-0.7443100518905794,1.1628101892196767,-0.2675299916130136,0.6860301289421109,-0.4170463629943377,1.3158191934422767,-60.15682823844362,0.476780060277564,3,0.24750041961670277,-0.7124996185302699,-1.7512497901916468,-2.039999961853024,1.659999847412113,4,0.07201224989306487,-1.2069019948304098,19.81999969482422,-2.142874659400545,19.850000381469727,1.7857167185510088,20.07999992370605,0.07201224989306487
4914,2019-03-25,19.545000076293945,19.76000022888184,19.420000076293945,19.649999618530273,500568.0,-0.001787530518308711,1.0923037196145164,0.31818050458052427,53.02199529660316,67.09937088326082,0.17361280432624326,-0.22425583215915168,-1.2815803663939924,-1.4639359708884214,16.330812659046863,0.3400001525878942,0.531510696158751,0.12000017166137766,-0.7336113642431883,0.9736117075659436,-0.3068055962909071,0.5468059396136624,-0.24200095202291294,14.367802232253455,-42.31349292164847,0.4268057679522832,3,0.3299999237060547,-0.6774997711181641,-1.716249942779541,-2.005000114440918,0.1700000762939453,0,0.0555128718463731,-1.2571430128446166,19.57999992370605,-1.2069019948304098,19.81999969482422,-2.142874659400545,19.850000381469727,0.0555128718463731
4915,2019-03-26,19.61000061035156,19.65999984741211,19.32999992370605,19.520000457763672,493922.0,0.0033256860477812733,2.4737085148674254,-0.8571480472297572,58.522758675996606,66.44948360119378,0.14590319138088503,-0.209835965808292,-1.2663474335813873,-1.5505260734335486,16.580656281524416,0.32999992370605824,0.5463976890054631,0.1277506828308077,-0.5989106865575096,0.854412052219125,-0.23558000186335093,0.49108136752496634,0.7199993133544922,29.166708058738223,-23.585697473473147,0.3633306846941584,3,0.2199993133544922,-0.7425003051757777,-1.7812504768371547,-2.0700006484985316,0.38999938964844105,1,0.05915348349350791,1.0923037196145164,19.545000076293945,-1.2571430128446166,19.57999992370605,-1.2069019948304098,19.81999969482422,0.05915348349350791
4916,2019-03-27,19.575000762939453,19.950000762939453,19.5049991607666,19.725000381469727,550752.0,-0.0017847958349185289,-2.0689466934131344,-1.6666596024245137,62.424226310752,65.5273899236572,0.20303873546234286,-0.13281513100621822,-1.1658243168146072,-1.5359417775143598,16.260726629229993,0.44500160217285156,0.5282137516161747,0.06175079345702983,-0.6218256591696516,0.7453272460837113,-0.2800374328563109,0.40353901977037054,0.7349991607665984,36.56728527384717,-16.577907022565164,0.341788226313341,3,0.254999160766598,-0.7075004577636719,-1.8312506675720215,-2.035000801086426,0.6449985504150355,2,0.051851818650760606,2.4737085148674254,19.61000061035156,1.0923037196145164,19.545000076293945,-1.2571430128446166,19.57999992370605,0.051851818650760606
4917,2019-03-28,19.190000534057614,19.76499938964844,19.174999237060547,19.73500061035156,593794.0,-0.01966795473187133,-1.0521649135726676,3.6333430820289156,51.88918740247054,63.16038395013893,0.5669217146538301,0.3218486908603033,-0.7243876666772131,-1.1816270196048286,17.395205180324457,0.5900001525878942,0.4987502042287346,-0.35699949264526865,-0.8811066113464356,0.16710762605589835,-0.6190530519958521,-0.09494593329468515,1.1003993896484374,1.8988961534371198,-52.45963650282239,0.2620535593505838,3,0.5624990463256871,-0.3225002288818324,-1.3825006484985316,-1.6500005722045863,1.0900001525878942,3,0.0807711930132402,-2.0689466934131344,19.575000762939453,2.4737085148674254,19.61000061035156,1.0923037196145164,19.545000076293945,0.0807711930132402
4918,2019-03-29,19.155000686645508,19.34499931335449,18.670000076293945,19.290000915527344,769528.0,-0.0018238585950005604,4.5102647743463695,0.24770680730881894,41.93549469689929,59.51423615193932,0.5640408517514395,0.3587000098777544,-0.6487970122341764,-1.174474603918842,17.235656980178934,0.6749992370605433,0.46377090994309356,-0.38149938583374166,-0.9288573847601498,0.16585861309266647,-0.6551783852969457,-0.10782038637053759,1.090783209594722,37.89065235758595,-15.090218666200997,0.27367899946320395,3,0.3249998092651367,-0.28750038146972656,-1.1837506294250488,-1.6150007247924805,1.2749996185302734,4,0.09109887075604983,-1.0521649135726676,19.190000534057614,-2.0689466934131344,19.575000762939453,2.4737085148674254,19.61000061035156,0.09109887075604983
4919,2019-04-01,19.690000534057614,19.725000381469727,19.184999465942386,19.34000015258789,773894.0,0.02793003540767791,1.5714324639760777,-2.592591022760962,55.00002600929055,57.706846046063305,-0.013971520334607135,-0.16133787857267023,-1.1345405416762517,-1.7290647646688022,17.216253506236228,0.5699996948242188,0.408579801473298,0.1387504577636669,-0.40845155413742873,0.6859524696647625,-0.13485054818687914,0.41235146371421294,0.46123633298583755,79.68749301508416,28.531195930073636,0.27360100595054776,4,-0.2100000381469691,-0.8225002288818324,-1.6937508583068812,-2.1500005722045863,1.0499992370605504,0,0.07872012163633668,4.5102647743463695,19.155000686645508,-1.0521649135726676,19.190000534057614,-2.0689466934131344,19.575000762939453,0.07872012163633668
4920,2019-04-02,19.55500030517578,19.809999465942386,19.270000457763672,19.700000762939453,573877.0,-0.006856283657703521,1.958915992558646,-0.41428657064539576,49.6644432762352,54.62370003404307,0.043276902616586455,-0.017799103439614328,-0.9466461865281026,-1.6160757994215231,16.836770473888606,0.5399990081787145,0.3332016801516531,-0.0022498130798354055,-0.546709477319645,0.5422098511599742,-0.2744796451997402,0.2699800190400694,0.5073623544226997,69.1406057914822,20.132879150213938,0.27222983211990537,4,-0.2200002670288086,-0.6875,-1.5237503051757812,-2.015000343322754,0.6450004577636719,1,0.008182042695737524,1.5714324639760777,19.690000534057614,4.5102647743463695,19.155000686645508,-1.0521649135726676,19.190000534057614,0.008182042695737524
4921,2019-04-03,20.100000381469727,20.11000061035156,19.600000381469727,19.700000762939453,649142.0,0.02787011341286938,1.4285720773293733,-2.7586093499250217,57.46692607565081,53.888171049019796,-0.516887569109354,-0.5276316477348537,-1.445835714842513,-2.1809397984436742,16.774664067722846,0.5550003051757777,0.24244787869453432,0.5032502174377456,-0.07899813602043082,1.085498570895922,0.21212604070865737,0.7943743941668338,-1.4300003051757812,99.3055399185406,52.753034238593635,0.29112417672908814,4,-0.7100000381469727,-1.2325000762939453,-2.0687503814697266,-2.560000419616699,0.5499992370605469,2,-0.004975143262281545,1.958915992558646,19.55500030517578,1.5714324639760777,19.690000534057614,4.5102647743463695,19.155000686645508,-0.004975143262281545
4922,2019-04-04,20.059999465942386,20.200000762939453,19.920000076293945,20.100000381469727,534053.0,-0.001990095262098479,1.3333227370261465,-0.10000238418805588,55.449324368679065,53.93048690139747,-0.4908842301877421,-0.4396846288293048,-1.3687323538017004,-2.1424756839168637,17.17139080155217,0.2800006866455078,0.15901571479339793,0.41849937438965057,-0.16160112890294442,0.9985998776822456,0.1284491227433513,0.7085496260359498,-1.3611993789672887,90.84959253815654,46.06133986621124,0.29005025164629755,4,-0.6249990463256871,-1.1924991607666051,-1.887499332427982,-2.4749994277954137,0.2900009155273402,3,0.007976064390417648,1.4285720773293733,20.100000381469727,1.958915992558646,19.55500030517578,1.5714324639760777,19.690000534057614,0.007976064390417648
4923,2019-04-05,20.059999465942386,20.18000030517578,20.020000457763672,20.100000381469727,339114.0,0.0,-1.6666878596178911,1.0,52.15604687923491,53.834270410578775,-0.4644810901421721,-0.3849966151529536,-1.3297366139163138,-2.1275819126768347,17.858725222600995,0.15999984741210938,0.07523915316202334,0.37124938964844034,-0.18158859726092302,0.9240873765578037,0.09483039619375688,0.6476683831031238,-1.3011513519287128,86.20678639413883,41.87806526708607,0.2764189934546819,4,-0.6249990463256871,-0.5599994659423864,-1.8937492370605504,-2.4749994277954137,0.7100009918212855,4,0.010967159848465524,1.3333227370261465,20.059999465942386,1.4285720773293733,20.100000381469727,1.958915992558646,19.55500030517578,0.010967159848465524
4924,2019-04-08,20.07999992370605,20.200000762939453,20.01000022888184,20.059999465942386,564939.0,0.000997031819348848,-2.166703754331438,-0.4999999999998668,49.99999999999999,52.88729722435693,-0.4476904353020785,-0.37292392186704504,-1.3072870483688135,-2.132820296089033,18.241090417272954,0.19000053405761363,0.04597504148279441,0.35874986648559215,-0.20632893803254504,0.9238286710037293,0.07621046422652356,0.6412892687446607,-1.2635057037353477,87.0966881875678,44.42087117852728,0.2825394022590695,4,-0.6449995040893519,-0.5799999237060511,-1.6562499999999964,-2.2375001907348597,-1.090000152587887,0,0.01743029794818507,-1.6666878596178911,20.059999465942386,1.3333227370261465,20.059999465942386,1.4285720773293733,20.100000381469727,0.01743029794818507
4925,2019-04-09,19.899999618530273,20.18000030517578,19.78499984741211,20.07999992370605,574845.0,-0.008964158658350985,1.078943934146464,-8.999809269505214,51.096473249465866,51.62865799532514,-0.248343730830328,-0.1676529880253277,-1.085086013351983,-1.9349629548801985,18.195470988084807,0.3950004577636719,0.04685243893358404,0.1572495460510268,-0.4002488549855343,0.7147479470875879,-0.12149965446725375,0.43599874656930737,-1.0281651368408191,49.999841054381655,6.510432857662941,0.27874920051828084,4,-0.4649991989135742,-0.39999961853027344,-1.4762496948242188,-2.057499885559082,-1.2999992370605469,1,0.042211063753273104,-2.166703754331438,20.07999992370605,-1.6666878596178911,20.059999465942386,1.3333227370261465,20.059999465942386,0.042211063753273104
4926,2019-04-10,19.920000076293945,20.11000061035156,19.875,19.934999465942386,388414.0,0.0010050481480938789,-3.4762216167120124,0.08332980121224534,52.20264927928347,51.663487092748795,-0.23943911834108178,-0.16873920147098076,-1.0853169142217745,-1.939044177843499,17.930113163947535,0.23500061035155895,0.056889829833565386,0.15974998474121094,-0.39688862551313164,0.7163885949955535,-0.11856932038595858,0.43806928986838045,-0.9950389433544906,32.53010386984098,-11.791382237057142,0.278319305127171,4,-0.4849996566772461,-0.4200000762939453,-1.3837499618530273,-1.9650001525878906,-1.5499992370605469,2,0.014056259315918584,1.078943934146464,19.899999618530273,-2.166703754331438,20.07999992370605,-1.6666878596178911,20.059999465942386,0.014056259315918584
4927,2019-04-11,20.040000915527344,20.07999992370605,19.674999237060547,20.049999237060547,409758.0,0.006024138492660258,10.571498637603252,0.6665818921666783,60.69768040162512,53.74817439327389,-0.25276894783108617,-0.27653381540396893,-1.1831013977087501,-2.03508113892763,17.437549826347404,0.40500068664550426,0.05472458771747668,0.26300077438354563,-0.3066468980309196,0.8326484467980109,-0.02182306182368876,0.54782461059078,-1.0640381973878874,69.52392716492524,18.94614437970776,0.2848238362072332,4,-0.3475008010864258,-0.5400009155273438,-1.5037508010864258,-2.085000991821289,-1.595001220703125,3,0.030439055645466118,-3.4762216167120124,19.920000076293945,1.078943934146464,19.899999618530273,-2.166703754331438,20.07999992370605,0.030439055645466118
4928,2019-04-12,19.96999931335449,20.149999618530273,19.96500015258789,20.1200008392334,456419.0,-0.0034930937612192015,-1.3124955296473786,15.002670736360523,59.72535990753966,54.273211493079344,-0.06146591276646873,-0.20150557766839583,-1.0905940382145083,-1.9475864595377068,16.803330876723066,0.1849994659423828,0.0479696199449009,0.18324918746947816,-0.392892456316968,0.7593908312559243,-0.1048216344237467,0.471320009362703,-0.945075073423034,56.190327409064466,0.98958543529438,0.2880708218932233,4,-0.23499870300292613,-0.46999931335448863,-1.4337491989135707,-2.014999389648434,-1.9549999237060476,4,0.019028596954488775,10.571498637603252,20.040000915527344,-3.4762216167120124,19.920000076293945,1.078943934146464,19.899999618530273,0.019028596954488775
4929,2019-04-15,20.670000076293945,20.709999084472656,20.06999969482422,20.100000381469727,599659.0,0.03505261827782569,-1.031740649466246,-3.79995931030966,68.79428067054693,56.398748981336205,-0.6792668432659852,-0.8908691502295127,-1.7478853440631639,-2.6291991684109774,15.982075139530828,0.7399997711181676,0.11270661284792993,0.8474999427795424,0.1511980739386054,1.5438018116204795,0.49934900835907214,1.1956508772000127,-1.5980727754421693,96.1353609588713,36.08655771047123,0.3481509344204686,4,-0.5150003433227539,-0.9800004959106445,-2.1337499618530273,-2.7150001525878906,-2.960000991821289,0,0.004837947803610021,-1.3124955296473786,19.96999931335449,10.571498637603252,20.040000915527344,-3.4762216167120124,19.920000076293945,0.004837947803610021
4930,2019-04-16,21.06999969482422,21.149999618530273,20.75,20.84000015258789,537607.0,0.019351698938261164,1.0512833052936343,0.4035081848723749,73.46933275843494,58.17679416831221,-0.9406872313277361,-1.2784441238842206,-2.107867541327824,-3.0039869684409943,15.35242524490569,0.4799995422363281,0.2219759799926635,1.1979995727539077,0.3101972683263341,2.0858018771814812,0.7540984205401209,1.6419007249676945,-1.8997880869551906,94.57627776161381,30.253624188762174,0.4439011522137877,4,-0.6575002670288086,-1.1599998474121094,-2.533749580383301,-3.114999771118164,-3.4949989318847656,1,-0.09871855499917259,-1.031740649466246,20.670000076293945,-1.3124955296473786,19.96999931335449,10.571498637603252,20.040000915527344,-0.09871855499917259
4931,2019-04-17,21.030000686645508,21.25,20.899999618530273,21.21999931335449,535221.0,-0.0018983867469413163,1.8000030517578125,-0.8260826298243422,82.39432363094225,61.17068297523035,-0.8436089725945557,-1.207414543636908,-2.0358726981796806,-2.9379544029732827,14.60207956066249,0.35000038146972656,0.269139782021945,1.0990005493164077,0.0715071549202122,2.126493943712603,0.5852538521183099,1.6127472465145054,-1.7014060379235794,86.03179639456788,13.242358313839631,0.513746697198097,4,-0.5675010681152344,-1.0700006484985352,-2.49375057220459,-3.075000762939453,-3.1200008392333984,2,-0.11554922614524132,1.0512833052936343,21.06999969482422,-1.031740649466246,20.670000076293945,-1.3124955296473786,19.96999931335449,-0.11554922614524132
4932,2019-04-18,21.18000030517578,21.34000015258789,20.93000030517578,21.100000381469727,583314.0,0.007132649245490841,1.0500011920940324,-0.42105527335515874,84.26390958856203,64.7382232762667,-0.914162952144526,-1.3178701060173736,-2.1129494823872896,-3.0564728189257018,14.272669776691012,0.4099998474121094,0.3529220719120012,1.1810001373291001,0.013909472308725412,2.348090802349475,0.5974548048189128,1.7645454698392875,-1.6592651213260439,88.3636474609375,10.698750028784247,0.5835453325101874,4,-0.6725006103515625,-1.1750001907348633,-2.325000762939453,-3.1625003814697266,-3.7500000000000036,3,-0.13267230526222895,1.8000030517578125,21.030000686645508,1.0512833052936343,21.06999969482422,-1.031740649466246,20.670000076293945,-0.13267230526222895
4933,2019-04-23,20.989999771118164,21.399999618530273,20.989999771118164,21.32999992370605,722339.0,-0.008970752186966968,-1.411762725936564,-4.2500059604701175,74.90415772065664,67.5053519118952,-0.6463380193126227,-1.0717699559692448,-1.8436380439450417,-2.838091536159453,14.221491563973107,0.4099998474121094,0.37273053719569305,0.9204996109008796,-0.30871425661157303,2.1497134784133323,0.30589267714465507,1.5351065446571042,-1.2509527910198486,69.17294203524149,-7.89588542285999,0.6146069337562254,4,-0.4525003433227539,-0.9549999237060547,-2.065000534057617,-2.9549999237060547,-3.565000534057617,1,-0.12124821839187516,1.0500011920940324,21.18000030517578,1.8000030517578125,21.030000686645508,1.0512833052936343,21.06999969482422,-0.12124821839187516
4934,2019-04-24,20.6299991607666,21.06999969482422,20.59000015258789,21.059999465942386,568169.0,-0.01715105356251201,1.1333276819395584,1.2647062123439297,68.9593832983822,69.49011969510812,-0.22363282991740618,-0.6601630835801728,-1.4115490620312166,-2.4625327772657,14.16316063073579,0.4799995422363281,0.39722865607398106,0.506249046325685,-0.7212678840597988,1.7337659767111688,-0.1075094188670569,1.120007511518427,-0.6584188112878131,4.9381524137395125,-70.11247059324104,0.6137584651927419,4,-0.0924997329711914,-0.5949993133544922,-1.6474990844726562,-2.5374984741210938,-3.2599983215331996,2,-0.12675714384377068,-1.411762725936564,20.989999771118164,1.0500011920940324,21.18000030517578,1.8000030517578125,21.030000686645508,-0.12675714384377068
4935,2019-04-25,20.770000457763672,20.850000381469727,20.670000076293945,20.75,526128.0,0.006786296785863177,1.0,-0.04651265946310353,63.78597560640589,70.77715595367728,-0.25395212027380154,-0.7471089102959176,-1.471996727377352,-2.586882073664068,14.315043122673524,0.220001220703125,0.44039073235721915,0.5882503509521477,-0.6466551932143254,1.8231558951186209,-0.02920242113108884,1.2057031230353843,-0.5984414106176743,22.222274550065578,-47.70471939012049,0.6174527720832371,4,-0.23250102996826172,-0.7350006103515625,-1.5587506294250488,-2.4875001907348633,-3.6300010681152344,3,-0.1473279396172189,1.1333276819395584,20.6299991607666,-1.411762725936564,20.989999771118164,1.0500011920940324,21.18000030517578,-0.1473279396172189
4936,2019-04-26,20.59000015258789,20.989999771118164,20.559999465942386,20.899999618530273,636835.0,-0.008666360193001266,-1.3243207019027303,-15.499618539004388,60.311275672153386,70.7342220948471,0.03473513763468716,-0.5134957191852081,-1.2188582459486312,-2.3945924776973087,14.061704420794563,0.4300003051757777,0.4889974435700104,0.3575000762939453,-0.8556491734167864,1.570649326004677,-0.24907454856142053,0.9640747011493112,-0.2464594254480943,3.571509666168229,-61.07716665045669,0.6065746248553656,4,0.0924997329711914,-0.5550003051757812,-1.3787503242492676,-2.307499885559082,-3.010000228881836,4,-0.14643027524550511,1.0,20.770000457763672,1.1333276819395584,20.6299991607666,-1.411762725936564,20.989999771118164,-0.14643027524550511
4937,2019-04-29,20.739999771118164,20.82999992370605,20.479999542236328,20.71999931335449,586268.0,0.007285071268511967,2.4999904632933045,-0.06451771683823726,62.499982469254526,71.0425134905932,-0.006177050665765904,-0.5706783165321525,-1.297949177842412,-2.5309864513815015,14.486958820623125,0.350000381469723,0.5577360884517688,0.42999973297119,-0.6977692334576133,1.5577686993999933,-0.13388475024321167,0.9938842161855916,0.6599998474121094,28.260892100052864,-32.27033418435381,0.5638844832144015,4,-0.005000114440917969,-0.7049999237060547,-1.526249885559082,-2.4574995040893555,-3.25,0,-0.1364512996594638,-1.3243207019027303,20.59000015258789,1.0,20.770000457763672,1.1333276819395584,20.6299991607666,-0.1364512996594638
4938,2019-04-30,20.899999618530273,20.950000762939453,20.700000762939453,20.799999237060547,611321.0,0.00771455396228693,1.4999666218445722,4.999904634750209,64.33563682004132,70.54710861831478,-0.022778560620686505,-0.6253038931702051,-1.394679979504808,-2.6747952368268244,15.773219765940109,0.25,0.6337288662529303,0.5027496337890618,-0.5132459564478715,1.518745224025995,-0.005248161329404866,1.0107474289075284,0.4815999984741204,71.18643519865516,13.43659280657809,0.5079977951184672,4,0.039999961853027344,-0.8649997711181641,-1.6024994850158691,-2.617499351501465,-3.579999923706051,1,-0.16602867831049806,2.4999904632933045,20.739999771118164,-1.3243207019027303,20.59000015258789,1.0,20.770000457763672,-0.16602867831049806
4939,2019-05-02,21.239999771118164,21.420000076293945,20.959999084472656,21.049999237060547,492182.0,0.016267950181513058,-1.4864862078386696,1.899998092658643,72.1854016036863,70.4044496011205,-0.30555355328123923,-0.8887971421824155,-1.6782450046110142,-2.9911937104281243,16.967796050699917,0.5200004577636719,0.6950806129239844,0.7652498245239272,-0.2600176858578429,1.7905173349056973,0.2526160693330439,1.2778835797148105,-0.7600002288818359,80.85104224369003,21.207086201628258,0.5126337551908848,5,-0.28999996185302734,-1.1949996948242188,-1.8924994468688965,-2.9574995040893555,-4.030000686645511,3,-0.1796139630493404,1.4999666218445722,20.899999618530273,2.4999904632933045,20.739999771118164,-1.3243207019027303,20.59000015258789,-0.1796139630493404
4940,2019-05-03,19.71500015258789,20.82999992370605,19.59499931335449,20.82999992370605,2531792.0,-0.07179847622239366,1.2152481863078142,-5.86840335290868,47.73480919151663,66.55339244118431,1.1253710771139893,0.6838660305739808,-0.1177194440563909,-1.4497037342258068,17.293089955378626,1.6450004577636754,0.7337018028877118,-0.7677497863769531,-1.7649114764073985,0.2294119036534923,-1.2663306313921758,-0.2691689413617304,1.7049999237060547,6.575385702311783,-54.16440419543163,0.4985808450152224,5,0.7924995422363281,0.3299999237060547,-0.34375,-1.432499885559082,-2.440000534057617,4,-0.11894493001293094,-1.4864862078386696,21.239999771118164,1.4999666218445722,20.899999618530273,2.4999904632933045,20.739999771118164,-0.11894493001293094
4941,2019-05-06,20.0,20.0,19.364999771118164,19.600000381469727,668760.0,0.014455990119518258,2.175004172329113,-0.3587441261347883,49.57355122916151,62.698908179028706,0.758684457536372,0.4121198790779772,-0.36492225384995436,-1.7183844439788984,17.269718524362766,0.6350002288818359,0.6885357458738568,-0.47774991989135884,-1.4839543144563372,0.5284544746736195,-0.9808521171738498,0.025352277391132105,1.4200000762939453,30.900249857993046,-27.54166494462777,0.5031021972824897,5,0.3924999237060547,0.04500007629394531,-0.651249885559082,-1.7174997329711914,-2.575000762939453,0,-0.14300003051757815,1.2152481863078142,19.71500015258789,-1.4864862078386696,21.239999771118164,1.4999666218445722,20.899999618530273,-0.14300003051757815
4942,2019-05-07,20.21999931335449,20.540000915527344,20.06999969482422,20.190000534057614,715495.0,0.010999965667724432,-2.4814846211447814,0.07499701976491906,52.58264454667763,60.2187400485866,0.4338077912471121,0.21578538168692418,-0.5491081118025072,-1.912476409788031,16.95632442765911,0.5400009155273438,0.5867893917950049,-0.26575059890747355,-1.2604485994278,0.728947401612853,-0.763099599167635,0.23159840135268794,1.1178007507324246,41.60581096182316,-16.413667185717124,0.4973490002601624,5,0.17250061035156605,-0.17499923706054332,-0.8712491989135707,-1.93749904632568,-2.609998703002926,1,-0.13056377246782702,2.175004172329113,20.0,1.2152481863078142,19.71500015258789,-1.4864862078386696,21.239999771118164,-0.13056377246782702
4943,2019-05-08,20.280000686645508,20.6299991607666,20.200000762939453,20.270000457763672,611233.0,0.0029674270686741444,-4.733326551632059,0.33335452695829093,45.357150966616864,57.59626978950156,0.2933506495142062,0.1824661636028253,-0.5652516412571593,-1.945639163682344,16.67419120661578,0.42999839782714844,0.4603594188029021,-0.21674928665161275,-1.1963747583263,0.7628761850230745,-0.7065620224889564,0.2730634491857309,0.978887365722656,44.525585384235555,-8.31423831898946,0.4898127358373429,5,0.11249923706054688,-0.2350006103515625,-0.9700007438659668,-1.9100008010864258,-2.855001449584961,2,-0.13757400498337136,-2.4814846211447814,20.21999931335449,2.175004172329113,20.0,1.2152481863078142,19.71500015258789,-0.13757400498337136
4944,2019-05-09,20.43000030517578,20.790000915527344,19.9950008392334,20.450000762939453,801708.0,0.007396430643567431,1.2714263137530586,-2.0,41.89874346793579,55.164355107449325,0.1251595953742317,0.06327634721602493,-0.6664894474187832,-2.0543228968219935,16.223329038445925,0.7950000762939453,0.3055614921069818,-0.08424968719482351,-1.0448485912332863,0.8763492168436393,-0.5645491392140549,0.3960497648244079,0.753132215942383,72.69627461651248,24.097496379708936,0.4802994520192313,5,-0.03750038146972656,-0.1275005340576172,-1.2562499046325684,-1.875,-3.354999542236328,3,-0.15222714458617337,-4.733326551632059,20.280000686645508,-2.4814846211447814,20.21999931335449,2.175004172329113,20.0,-0.15222714458617337
4945,2019-05-10,20.739999771118164,20.950000762939453,20.46999931335449,20.5,1512863.0,0.015173737704930357,-2.1999974568781386,-11.99971390425329,46.56397118910045,53.63687683155456,-0.2118179176820867,-0.19032375868163598,-0.9232807412134036,-2.3305243690399564,16.36802607089788,0.5200004577636719,0.20897697903554047,0.18374977111816548,-0.7363695731563418,1.1038691153926727,-0.2763099010190899,0.6438094432554209,0.37040744000000103,86.75073435884848,41.115364213812384,0.4600596721372544,5,-0.3474998474121094,-0.39499950408935547,-1.5662493705749512,-2.1350002288818395,-3.7049999237060547,4,-0.17020254221802222,1.2714263137530586,20.43000030517578,-4.733326551632059,20.280000686645508,-2.4814846211447814,20.21999931335449,-0.17020254221802222
4946,2019-05-13,20.200000762939453,20.920000076293945,19.940000534057614,20.920000076293945,785143.0,-0.026036596631534015,1.7222235467711569,-3.0,39.370939127038504,51.06698312686388,0.29842440781886026,0.39181638191526247,-0.3510479332546623,-1.768705403360805,16.61376281038528,0.9799995422363317,0.13496421951724358,-0.37024927139282227,-1.2575423364748808,0.5170437936892363,-0.8138958039338533,0.07339726114820877,0.8405901505787128,25.742591085319155,-13.889457514331575,0.4436465325410293,5,0.19249916076660156,0.19249916076660156,-1.0987505912780762,-1.5300006866455078,-2.8700008392333984,0,-0.14480203138287118,-2.1999974568781386,20.739999771118164,1.2714263137530586,20.43000030517578,-4.733326551632059,20.280000686645508,-0.14480203138287118
4947,2019-05-14,20.649999618530273,20.82999992370605,20.200000762939453,20.3799991607666,653922.0,0.022277170227459786,-1.0000060551014116,-0.37500099341169363,46.509237914182606,49.08627213732402,-0.18515451454486254,-0.010687705369335276,-0.7487346694226318,-2.180314301893766,17.34036695306846,0.629999160766598,0.08242552026268868,0.04924964904785156,-0.8025241803570893,0.9010234784527924,-0.37663726565461886,0.475136563750322,0.32356764929189197,70.29692312631377,32.98050430852594,0.42588691470247003,5,-0.25749969482421875,-0.25749969482421875,-1.5212492942810059,-1.9799995422363281,-3.329999923706051,1,-0.15617435549857217,1.7222235467711569,20.200000762939453,-2.1999974568781386,20.739999771118164,1.2714263137530586,20.43000030517578,-0.15617435549857217
4948,2019-05-15,20.350000381469727,20.709999084472656,20.26000022888184,20.700000762939453,743301.0,-0.014527808358472893,1.432445807665522,-1.2962955113804941,47.08940830129303,46.29782843705811,0.03198648266492654,0.33649206204151483,-0.4262330129362226,-1.847511161398124,17.95935050496917,0.44999885559081676,0.041746347077854296,-0.26974964141845703,-1.0781297686873152,0.5386304858504012,-0.6739397050528879,0.13444042221597385,0.5699996948242188,40.59403509898403,-0.7842252376114871,0.4041900636344297,5,-0.19250011444091797,0.042499542236328125,-1.1987500190734863,-1.6800003051757812,-3.0550003051757812,2,-0.13464372087251408,-1.0000060551014116,20.649999618530273,1.7222235467711569,20.200000762939453,-2.1999974568781386,20.739999771118164,-0.13464372087251408
4949,2019-05-16,20.770000457763672,20.81999969482422,20.309999465942386,20.51000022888184,834452.0,0.020638824001024902,1.8333448127877392,-0.7428569871553732,50.0,46.54951630466737,-0.515952041562656,-0.07971936285919412,-0.8193534408494685,-2.2379995257103573,17.489361033184288,0.5100002288818324,-0.012287077208007702,0.14525041580200337,-0.6656714332164384,0.9561722648204452,-0.2602105087072175,0.5507113403112243,0.08779960632324091,82.17819164505956,36.79152076253108,0.405460924509221,5,-0.6125001907348633,-0.3775005340576172,-1.3025002479553223,-2.030000686645508,-3.5550003051757812,3,-0.1610496459788372,1.432445807665522,20.350000381469727,-1.0000060551014116,20.649999618530273,1.7222235467711569,20.200000762939453,-0.1610496459788372
4950,2019-05-17,18.989999771118164,19.239999771118164,18.770000457763672,19.020000457763672,842679.0,-0.08570056078068866,1.0,-0.11538715475186308,38.04184479762564,45.26821559005228,1.2855852282236349,1.6194955167049727,0.9661078459321111,-0.42975621589603463,17.02745408726537,2.0,-0.13738168725982902,-1.5307502746582031,-2.5951417613319023,-0.4663587879845039,-2.0629460179950527,-0.9985545313213535,1.8299999237060547,10.232528018069248,-38.77280111338163,0.5321957433368488,5,0.8700008392333984,1.1050004959106445,0.47750043869018555,-0.25,-1.7099990844726562,4,-0.10084249769666809,1.8333448127877392,20.770000457763672,1.432445807665522,20.350000381469727,-1.0000060551014116,20.649999618530273,-0.10084249769666809
4951,2019-05-20,18.600000381469727,19.174999237060547,18.3799991607666,19.100000381469727,608783.0,-0.020537092909373666,1.4461626944768857,16.666285205671052,34.55988114432169,43.26568632312384,1.6272310182457126,1.9163641157951723,1.3611783346180424,-0.008705142925624187,16.530279106372927,0.7950000762939453,-0.3449758638028335,-1.7992496490478516,-3.138228982156864,-0.46027031593883905,-2.4687393156023596,-1.1297599824933435,2.219999313354492,8.979638865057863,-40.887906013012696,0.6694896665545067,5,1.0649995803833008,1.2999992370605469,0.867499828338623,0.1399993896484375,-1.2800006866455043,0,-0.08413981193337772,1.0,18.989999771118164,1.8333448127877392,20.770000457763672,1.432445807665522,20.350000381469727,-0.08413981193337772
4952,2019-05-21,18.3700008392334,18.700000762939453,18.18000030517578,18.6200008392334,575295.0,-0.01236556653329246,1.5365885428781436,0.5,31.928570299731817,41.773621804581055,1.7513882628930375,2.0290838075428397,1.598355368020755,0.25451730080842694,15.942005609664605,0.5200004577636719,-0.35876745118252273,-1.888749217987062,-3.4534646485037435,-0.3240337874703805,-2.6711069332454045,-1.1063915027287194,2.2547988128662126,7.196991590324537,-38.322578239814426,0.7823577152583411,5,1.1949996948242188,1.4299993515014648,1.0974993705749512,0.3699989318847656,-1.060001373291012,1,-0.056614091889760854,1.4461626944768857,18.600000381469727,1.0,18.989999771118164,1.8333448127877392,20.770000457763672,-0.056614091889760854
4953,2019-05-22,18.44499969482422,18.56999969482422,18.155000686645508,18.25,511089.0,0.0040826811194609736,-1.15584840227892,-0.779998779296875,29.250169282629628,40.36822467288037,1.5519222434062563,1.8484130365371634,1.5331654141186633,0.21255672646361035,15.243121869513518,0.41499900817871094,-0.4058706134675596,-1.6865003585815437,-3.4070083167124494,0.034007599549362055,-2.5467543376469948,-0.8262463795160926,1.93532002258301,10.881767958964435,-28.922374142765566,0.8602539790654528,5,1.1075010299682617,1.3425006866455078,1.1512503623962402,0.2950000762939453,-0.8500003814697266,2,-0.060992139800125744,1.5365885428781436,18.3700008392334,1.4461626944768857,18.600000381469727,1.0,18.989999771118164,-0.060992139800125744
4954,2019-05-23,18.01499938964844,18.399999618530273,18.01499938964844,18.36000061035156,342896.0,-0.02331256775766921,-1.2318774878372656,-1.7692397981141308,34.92905942613112,39.075456699217106,1.7917508325699352,2.1844575132152393,1.9580252558092504,0.6715142219976293,15.592132293441324,0.4300003051757777,-0.505524998269621,-1.9857506752014125,-3.9296947815540015,-0.04180656884882339,-2.957722728377707,-1.013778622025118,2.098282044067382,0.0,-42.18945781495914,0.9719720531762952,5,1.4525003433227504,1.7025003433227504,1.6025009155273402,0.725000381469723,-0.3649997711181676,3,-0.03996665766018359,-1.15584840227892,18.44499969482422,1.5365885428781436,18.3700008392334,1.4461626944768857,18.600000381469727,-0.03996665766018359
4955,2019-05-24,17.709999084472656,18.334999084472656,17.709999084472656,18.184999465942386,618841.0,-0.016930353344948745,-1.631576833964431,1.3768078283945544,29.770295753821102,38.0087185466374,1.8123318047212535,2.3699653028604253,2.2529454972149523,0.9986431545483363,16.058653290529623,0.625,-0.588293534638165,-2.137750911712647,-4.296575018432392,0.021073195007097922,-3.217162965072518,-1.0583388583527764,2.1095228630737317,0.0,-41.81567414017079,1.079412053359872,5,1.5600004196166992,1.8550004959106445,2.21250057220459,1.2200002670288086,-0.05499839782714844,4,-0.027950251692489325,-1.2318774878372656,18.01499938964844,-1.15584840227892,18.44499969482422,1.5365885428781436,18.3700008392334,-0.027950251692489325
4956,2019-05-27,17.575000762939453,17.834999084472656,17.520000457763672,17.725000381469727,393340.0,-0.007622717589610972,-1.4230642262406925,0.3157884169822131,26.278018805276858,35.76080531231454,1.7163032798246363,2.3900449000207686,2.372863429200674,1.1529743579226235,16.369007999704223,0.3149986267089844,-0.6828386582894694,-2.1219992637634277,-4.474933376263628,0.23093484873677284,-3.298466320013528,-0.9455322075133274,1.9069975265151378,4.661041606051789,-35.64526267111053,1.1764670562501005,5,1.5949993133544922,1.8949995040893555,2.5862488746643066,1.5749988555908203,0.31999969482421875,0,-0.016785209871285733,-1.631576833964431,17.709999084472656,-1.2318774878372656,18.01499938964844,-1.15584840227892,18.44499969482422,-0.016785209871285733
4957,2019-05-28,17.90999984741211,17.950000762939453,17.389999389648438,17.5,741682.0,0.019061113509540872,1.2857120614086306,-2.7333392673219485,29.743557473702182,33.833488553693336,1.0636116321725098,1.931170698063184,2.022013622119374,0.8393725770610736,16.9482694251163,0.5600013732910156,-0.8305506619325378,-1.6455001831054688,-4.073516317185209,0.7825159509742718,-2.859508250145339,-0.43149211606559845,1.2188388323381147,44.06782400672421,4.117798875504043,1.214008067039871,5,1.1949996948242188,1.494999885559082,2.3012499809265137,1.2899999618530273,0.29000091552734375,1,-0.03294249902928603,-1.4230642262406925,17.575000762939453,-1.631576833964431,17.709999084472656,-1.2318774878372656,18.01499938964844,-0.03294249902928603
4958,2019-05-29,17.430000305175778,17.795000076293945,17.389999389648438,17.75,628403.0,-0.02680064468597354,-1.024995708481947,-0.7804873510174167,25.728126574027414,31.13661372858527,1.2134584186070576,2.2534110017882547,2.4780013529271834,1.3307707520468313,17.343353277229767,0.5200004577636719,-0.9234307698402091,-1.9519997596740772,-4.469748182725596,0.5657486633774411,-3.2108739711998346,-0.6931255481483198,1.3510705165540884,3.96048578836709,-30.531777464931142,1.2588742115257592,5,0.8849992752075231,1.9749994277954137,2.8262495994567907,1.8149995803833043,0.7999992370605504,2,-0.0068847296117233725,1.2857120614086306,17.90999984741211,-1.4230642262406925,17.575000762939453,-1.631576833964431,17.709999084472656,-0.0068847296117233725
4959,2019-05-30,17.424999237060547,17.670000076293945,17.379999160766598,17.430000305175778,192157.0,-0.00028692300789834313,-5.105203983295474,0.015628352764454786,21.78720201909688,29.330542308748743,0.7756390108959081,2.0637573255030475,2.4526345895938064,1.342945955651114,17.003703283652815,0.2900009155273473,-1.1086523875108192,-1.766250801086425,-4.269322564726547,0.736820962553697,-3.017786682906486,-0.514714919266364,1.0778572982530328,4.712050250152642,-22.2127445260287,1.2515358818200617,5,0.8524999618530273,1.9750003814697266,2.861250400543213,1.8500003814697266,0.7600002288818395,3,0.009756102366557329,-1.024995708481947,17.430000305175778,1.2857120614086306,17.90999984741211,-1.4230642262406925,17.575000762939453,0.009756102366557329
4960,2019-05-31,17.370000839233402,17.434999465942386,17.129999160766598,17.424999237060547,367139.0,-0.0031562926964249227,7.13346557818919,10.99733028223441,23.74765075591607,28.129183376703672,0.6444445928950806,2.0385858775187806,2.4719702107475037,1.4071867530813513,18.99190245537706,0.30500030517578836,-1.2991800345604503,-1.7039992332458453,-4.320874934871899,0.9128764683802082,-3.0124370840588703,-0.39556138243282035,0.9082842211707813,29.268440187292704,2.1034683974560586,1.3084378508130268,5,0.5449991226196254,1.9049987792968714,2.9162487983703578,1.9049987792968714,0.8549995422363246,4,0.01611967563435246,-5.105203983295474,17.424999237060547,-1.024995708481947,17.430000305175778,1.2857120614086306,17.90999984741211,0.01611967563435246
4961,2019-06-03,17.139999389648438,17.295000076293945,16.825000762939453,17.295000076293945,549873.0,-0.013241303308717312,5.064480403617794,2.8182764002082625,16.054131847690897,26.365356882032458,0.721431708223637,2.153761752271734,2.670315664615444,1.655086631334754,20.825318018737867,0.5450000762939489,-1.5707576277242303,-1.7910006523132331,-4.505565081082995,0.923563776456529,-3.148282866698114,-0.4337184379283521,0.908628490828228,27.9998779296875,6.030941118865311,1.3572822143848815,6,0.5575008392333984,1.9825010299682617,3.1462502479553223,2.21250057220459,1.0500011444091761,0,0.030046751186473264,7.13346557818919,17.370000839233402,-5.105203983295474,17.424999237060547,-1.024995708481947,17.430000305175778,0.030046751186473264
4962,2019-06-04,17.579999923706055,17.7549991607666,17.0,17.0,396630.0,0.02567097723021816,-1.6034457244143945,-3.7419184150618348,23.917121173806592,25.772795981052123,0.17610398601005883,1.587215544852608,2.2040864612017685,1.2388384050970416,22.788026614225146,0.7549991607666016,-1.6197031230396526,-1.219000148773194,-3.9263891624573226,1.4883888649109345,-2.5726946556152583,0.1346943580688702,0.22390253326316767,77.83502012549182,55.81694086147141,1.353694506842065,6,0.032500267028808594,1.5425004959106445,2.778749942779541,1.7725000381469727,0.49500083923339844,1,0.017918119193666815,5.064480403617794,17.139999389648438,7.13346557818919,17.370000839233402,-5.105203983295474,17.424999237060547,0.017918119193666815
4963,2019-06-05,17.489999771118164,17.75,17.424999237060547,17.6299991607666,482199.0,-0.005119462626761884,-1.4074089772390115,-0.24137828976575781,17.06825055832104,23.78826166240656,0.1300694597480465,1.5362426871812715,2.274008450138652,1.3495942406273436,24.718709049736376,0.3250007629394531,-1.6160050734204567,-1.1695002555847154,-3.842885700596483,1.5038851894270504,-2.506192978090599,0.1671924669211684,-0.6649990081787109,71.50539288373152,54.738538318796174,1.3366927225058831,6,0.09000015258789062,1.6325006484985352,2.8949999809265137,1.8675003051757812,0.7150001525878871,2,0.040594682739432564,-1.6034457244143945,17.579999923706055,5.064480403617794,17.139999389648438,7.13346557818919,17.370000839233402,0.040594682739432564
4964,2019-06-06,17.319999694824222,17.579999923706055,17.270000457763672,17.469999313354492,340269.0,-0.009719844397863775,-1.4800146485492596,1.0714305177111463,25.222528920128454,23.28295423644071,0.2135760296600786,1.540273648204689,2.422669301121882,1.54092936652901,27.154723832208198,0.3099994659423828,-1.5798755138891387,-1.1840003013610811,-3.784574568581572,1.4165739658594116,-2.4842874349713284,0.11628683224916614,-0.47649894714355767,53.22578329610958,34.160443491477686,1.3002871336102462,6,0.06750106811523082,1.802500724792477,3.1675000190734828,2.037500381469723,0.6200008392333913,3,0.052540407820217405,-1.4074089772390115,17.489999771118164,-1.6034457244143945,17.579999923706055,5.064480403617794,17.139999389648438,0.052540407820217405
4965,2019-06-07,17.209999084472653,17.350000381469727,17.065000534057614,17.350000381469727,351674.0,-0.006351074612573004,3.07138867317889,0.9333443535979502,27.508056855070393,23.41962513086221,0.2740077760028683,1.4464142437555019,2.5075170187720666,1.6828593170886599,29.538959319304137,0.2849998474121129,-1.5400493064495144,-1.117500877380376,-3.5530223968238026,1.3180206420630505,-2.3352616371020893,0.1002598823413372,-0.3483683517456022,41.397740300704925,20.186799610072214,1.217760759721713,6,0.17750167846680043,1.6775016784668004,3.2875008583068883,2.202501296997074,0.7250003814697337,4,0.056653133837142766,-1.4800146485492596,17.319999694824222,-1.4074089772390115,17.489999771118164,-1.6034457244143945,17.579999923706055,0.056653133837142766
4966,2019-06-11,17.274999618530273,17.440000534057614,17.200000762939453,17.219999313354492,550879.0,0.0037769051432585687,-4.052764727141233,-0.3928556831650695,31.28202553304706,23.590566026344973,0.18101220424351538,1.2132481530734438,2.418728628057657,1.6425865295788817,31.70486660727493,0.2399997711181605,-1.5386160429103057,-0.9062502861022956,-3.216392693575436,1.403892121370843,-2.061321489838864,0.24882091763427283,-0.3956015004577651,36.42383102135475,12.88501839383892,1.1550712037365694,6,0.03500080108642578,1.6125011444091797,3.0012502670288086,2.137500762939453,0.46000099182128906,1,0.054992809488714656,3.07138867317889,17.209999084472653,-1.4800146485492596,17.319999694824222,-1.4074089772390115,17.489999771118164,0.054992809488714656
4967,2019-06-12,17.424999237060547,17.450000762939453,17.180000305175778,17.180000305175778,366439.0,0.008683046126922944,-1.2040949785908566,4.454501317797263,32.9999923706055,24.39855111485365,-0.05031038174958269,0.8529845100929947,2.2586053144717226,1.515483994586262,33.995867348905975,0.2700004577636754,-1.47576328198965,-0.5950006484985337,-2.611081201277095,1.4210799042800275,-1.6030409248878144,0.4130396278907469,-0.5281890813494883,52.55459615689859,26.282277355525785,1.0080402763892813,6,-0.13499927520751953,1.4625015258789062,2.793750762939453,1.9875011444091797,0.05500030517578125,2,0.043902515379743434,-4.052764727141233,17.274999618530273,3.07138867317889,17.209999084472653,-1.4800146485492596,17.319999694824222,0.043902515379743434
4968,2019-06-13,17.610000610351562,17.7549991607666,17.5,17.524999618530273,507737.0,0.010617008975101871,-2.777758939798528,0.3469443363176283,42.64975277171222,26.71661230958869,-0.23143101570562052,0.4766207881958806,2.066549571904062,1.3464648626613922,36.13657964230945,0.3299999237060547,-1.3741783759648314,-0.27299928665161133,-1.969470915159441,1.4234723418562183,-1.1212351009055261,0.5752365276023035,-0.6961266577547249,78.98567550683065,47.34983160167073,0.8482358142539145,6,-0.32000064849853516,1.2775001525878906,2.6087493896484375,1.802499771118164,0.16499900817871094,3,0.026405459197687442,-1.2040949785908566,17.424999237060547,-4.052764727141233,17.274999618530273,3.07138867317889,17.209999084472653,0.026405459197687442
4969,2019-06-14,17.424999237060547,17.530000686645508,17.34000015258789,17.479999542236328,347972.0,-0.01050547228160048,1.451578766027613,-0.6470548636822618,44.592037640246126,29.032655296736475,-0.05188601075318644,0.41969188321165163,2.224954115115686,1.547333303483093,38.67320201806399,0.2700004577636719,-1.317930728957176,-0.2907505989074721,-1.31530355851352,0.7338023606985757,-0.8030270787104961,0.2215258808955518,-0.47748027613691946,52.17382891325164,15.8531675293845,0.5122764798030242,6,-0.13499927520751953,1.4625015258789062,2.793750762939453,1.9875011444091797,0.24500083923339844,4,0.0447633125278164,-2.777758939798528,17.610000610351562,-1.2040949785908566,17.424999237060547,-4.052764727141233,17.274999618530273,0.0447633125278164
4970,2019-06-17,17.075000762939453,17.395000457763672,17.055000305175778,17.360000610351562,408022.0,-0.020085996524848992,-1.0923037196145164,5.181786655569427,41.228077220118585,31.82976033811733,0.28146512832562465,0.6523118034425046,2.54809250401577,1.913400453074324,39.43839576714004,0.3699989318847692,-1.1937951688535016,-0.5449991226196289,-1.4143124706095307,0.3243142253702729,-0.9796557966145798,-0.11034244862467801,-0.0951825940221056,2.8572129231260432,-35.9204056782483,0.4346566739949514,6,0.30249881744384766,1.8125,3.2724990844726562,2.3374996185302734,0.7749996185302734,0,0.050658842311480656,1.451578766027613,17.424999237060547,-2.777758939798528,17.610000610351562,-1.2040949785908566,17.424999237060547,0.050658842311480656
4971,2019-06-18,17.03499984741211,17.184999465942386,16.770000457763672,17.184999465942386,859204.0,-0.0023426596626668905,4.533334181045778,0.5263147327702873,32.876739939592056,32.82527353431571,0.3408495033785748,0.5998076927202618,2.5426450539592267,1.9622153439594143,39.98250468185178,0.4149990081787145,-1.0464877527275291,-0.5067500114440904,-1.2812059902529214,0.2677059673647406,-0.8939780008485059,-0.11952202203967488,0.7199993133544922,26.903526760039735,-10.742052896432984,0.3872279894044148,6,0.22749996185302734,1.8100004196166992,3.3337502479553223,2.377500534057617,0.9449996948242188,1,0.05283238195432105,-1.0923037196145164,17.075000762939453,1.451578766027613,17.424999237060547,-2.777758939798528,17.610000610351562,0.05283238195432105
4972,2019-06-19,17.329999923706055,17.364999771118164,16.975000381469727,17.0,512382.0,0.017317292570375953,-1.0526328998288401,-2.2000050862759037,47.890291453565894,36.24994474489848,0.007439964353181949,0.23494415831300586,2.2059770382555897,1.6732835003447057,40.208640413555415,0.3899993896484375,-0.9130729954836703,-0.15974988937377788,-0.8331111442751151,0.5136113655275594,-0.4964305168244465,0.17693073807689075,0.4052992630004866,56.8528125199691,14.328879004443614,0.33668062745066774,6,-0.06750011444091797,1.4700002670288086,3.0625,2.082500457763672,0.3950004577636719,2,0.023369918547518242,4.533334181045778,17.03499984741211,-1.0923037196145164,17.075000762939453,1.451578766027613,17.424999237060547,0.023369918547518242
4973,2019-06-20,17.319999694824222,17.65999984741211,17.319999694824222,17.444999694824222,488790.0,-0.0005770472548100036,-4.440002441406193,-0.37878796636129813,47.78948687184091,38.757384517310975,-0.010292663262561064,0.16478964969597598,2.1733340215478023,1.689914264728241,40.171293895930944,0.3400001525878871,-0.7133514247443848,-0.11350011825561168,-0.6175374120274668,0.39053717551624345,-0.36551876514153747,0.1385185286303141,0.395993517303463,61.797709465599524,13.89222590056957,0.2520186468859268,6,-0.057499885559085584,1.475000381469723,3.0725002288818324,2.0925006866455043,0.6499996185302699,3,0.009237866641528703,-1.0526328998288401,17.329999923706055,4.533334181045778,17.03499984741211,-1.0923037196145164,17.075000762939453,0.009237866641528703
4974,2019-06-21,17.295000076293945,17.450000762939453,17.075000762939453,17.25,1381421.0,-0.0014433960144784042,1.1126674296030044,-0.3600006103515625,48.400840044962834,41.078804871743465,0.012055605314227336,0.140274997722436,2.1538759122103315,1.7226639100401897,40.112465849698836,0.375,-0.5866198690055313,-0.10249977111816477,-0.5284661740841123,0.3234666318477828,-0.31548297260113856,0.11048343036480901,0.4020732807464604,58.98876163697773,8.365362909225894,0.21298320148297314,6,-0.032500267028808594,1.5,2.9800000190734863,2.1175003051757812,0.9750003814697266,4,0.027753659446018597,-4.440002441406193,17.319999694824222,-1.0526328998288401,17.329999923706055,4.533334181045778,17.03499984741211,0.027753659446018597
4975,2019-06-24,17.21500015258789,17.424999237060547,17.15999984741211,17.34000015258789,514683.0,-0.004625609907669803,-1.2553080968768262,-2.7777730682829653,51.70844289346497,43.34840680067879,0.1037499490811058,0.1910865324823945,2.1933747155405356,1.8105063396473824,39.76780964142277,0.2649993896484375,-0.419227491419619,-0.1577497482299819,-0.5643464594507783,0.24884696299081455,-0.3610481038403819,0.045548607380418105,0.46353174646698037,50.0,-3.3411551634352747,0.20329835561039883,6,0.047499656677246094,0.7899999618530273,3.059999942779541,2.8299999237060547,0.19499969482421875,0,0.02643043390491373,1.1126674296030044,17.295000076293945,-4.440002441406193,17.319999694824222,-1.0526328998288401,17.329999923706055,0.02643043390491373
4976,2019-06-25,17.280000686645508,17.280000686645508,17.049999237060547,17.190000534057614,603974.0,0.00377580792805543,4.111134658585174,-0.7200012207031534,41.75827861069835,44.32154971624466,0.04417935020916275,0.10841042120231492,2.0871485544467347,1.7421498938361353,39.287696604061324,0.23000144958496094,-0.3328566575296428,-0.07799921035766744,-0.47499316755255094,0.31899474683721607,-0.2764961889551074,0.12049776823977254,0.3803605835835384,44.52562671069815,-5.481046835629634,0.19849697859744095,6,-0.017500877380371094,0.6924991607666016,2.6974997520446777,2.7649993896484375,0.4699993133544922,1,0.03298609213972603,-1.2553080968768262,17.21500015258789,1.1126674296030044,17.295000076293945,-4.440002441406193,17.319999694824222,0.03298609213972603
4977,2019-06-26,17.319999694824222,17.46500015258789,17.180000305175778,17.184999465942386,315977.0,0.0023147573257695786,-2.9310716775624424,1.4999999999999407,45.19774437467617,44.604659894351755,-0.01372331864723364,0.023129608289313097,2.001670150490888,1.6993128465897307,38.49925798600488,0.2849998474121129,-0.25097140935805484,-0.008500194549558415,-0.30865980852551544,0.2916594194263986,-0.15858000153753693,0.1415796124384201,0.322554359155518,44.26232583735706,-2.8999486238859973,0.15007980698797901,6,-0.10499954223633168,0.4150009155273402,2.462500095367428,2.579999923706051,0.5300006866455043,2,0.03810622742732117,4.111134658585174,17.280000686645508,-1.2553080968768262,17.21500015258789,1.1126674296030044,17.295000076293945,0.03810622742732117
4978,2019-06-27,17.309999465942386,17.469999313354492,17.280000686645508,17.280000686645508,371627.0,-0.0005773804306027364,-11.66709053916582,0.22221280323262355,49.689434371316366,45.17103730891512,-0.05671799794291488,0.024958349171281924,1.9673937995696598,1.7067074235112543,37.66366010717467,0.18999862670898438,-0.18908244642373617,-0.012500381469724431,-0.30889092824480713,0.28389016530535827,-0.16069565485726756,0.1356948919178187,0.3151035161130338,61.90480515529079,14.868841353101814,0.14819527338754188,6,-0.09499931335449574,0.36000061035155895,2.372500896453854,2.490000724792477,0.4650001525878871,3,0.023974634796717353,-2.9310716775624424,17.319999694824222,4.111134658585174,17.280000686645508,-1.2553080968768262,17.21500015258789,0.023974634796717353
4979,2019-06-28,17.594999313354492,17.655000686645508,17.34000015258789,17.399999618530273,380177.0,0.01646446309676941,-1.0000121102028459,6.500254323498721,60.78430953513106,47.34395201058318,-0.3520937965483881,-0.25998191340806187,1.617949638956187,1.426480884085457,36.60450112521244,0.34500122070312145,-0.13377650526533458,0.26399946212768555,-0.053749122629554336,0.5817480468849254,0.1051251697490656,0.4228737545063055,-0.8249988555908203,90.08244140040038,40.58453610536385,0.15887429237862083,6,-0.37999916076660156,-0.009999275207519531,2.0750012397766113,2.1925010681152344,-0.15499877929687855,4,0.021312873807012744,-11.66709053916582,17.309999465942386,-2.9310716775624424,17.319999694824222,4.111134658585174,17.280000686645508,0.021312873807012744
4980,2019-07-01,17.649999618530273,17.854999542236328,17.6200008392334,17.760000228881836,330189.0,0.00312590550282299,-1.7647204021183018,-0.5641065769396298,60.563371200887154,50.42024437294929,-0.3542010391178039,-0.30876015997715456,1.484920270654257,1.3725505610288238,35.076525220643305,0.26000022888183594,-0.12854988582024163,0.30499982833862305,-0.0431984162989103,0.6531980729761564,0.13090070601985815,0.47909895065738795,-0.8622991561889641,74.534180622293,22.41658619951025,0.1740991223187665,7,-0.2349996566772461,-0.09749984741210938,1.942500114440918,2.067500114440918,-0.27499961853027344,0,0.03512752706138733,-1.0000121102028459,17.594999313354492,-11.66709053916582,17.309999465942386,-2.9310716775624424,17.319999694824222,0.03512752706138733
4981,2019-07-02,17.655000686645508,17.739999771118164,17.524999618530273,17.729999542236328,270493.0,0.00028334664154794353,3.526351717630052,0.6818039950062422,57.05524631080833,51.43857269042068,-0.29279689847153634,-0.2879644596675881,1.401628946881388,1.36450795634725,33.255254654615996,0.21500015258789062,-0.11713015705207397,0.2842508316040053,-0.07607465232027621,0.6445763155282869,0.10408808964186633,0.4644135735661443,-0.8246082611083985,70.37050642282733,17.551897345860418,0.18016274196214038,7,-0.2025012969970703,-0.2950000762939453,1.7624988555908203,1.909998893737793,-0.22000122070312145,1,-0.01387713563889692,-1.7647204021183018,17.649999618530273,-1.0000121102028459,17.594999313354492,-11.66709053916582,17.309999465942386,-0.01387713563889692
4982,2019-07-03,17.895000457763672,17.959999084472656,17.610000610351562,17.610000610351562,338484.0,0.013593869259926006,-1.4561309579579982,-3.8000559497469544,58.456961873433656,52.62384769059765,-0.49642766743397715,-0.5303463152930128,1.0796778870736645,1.1419120951941473,32.263914040379845,0.34999847412109375,-0.05749865714944846,0.5085005760192871,0.08727292294827649,0.9297282290902977,0.29788674948378,0.7191144025547942,-1.0236237475585952,90.44135590367867,39.24181693600047,0.2106138265355053,7,-0.3900012969970703,-0.5300006866455078,1.424999713897705,1.5749998092651367,-0.35000038146972656,2,-0.008102847390582979,3.526351717630052,17.655000686645508,-1.7647204021183018,17.649999618530273,-1.0000121102028459,17.594999313354492,-0.008102847390582979
4983,2019-07-04,18.200000762939453,18.395000457763672,18.1200008392334,18.31999969482422,370646.0,0.017043883619654032,1.0370307577106204,-0.4210491092342493,71.46818268275673,55.18688576146364,-0.7414431451299777,-0.8215490817647861,0.7007059875836568,0.8597787420202749,30.987091828446918,0.5,0.04257867134986526,0.7780008316040039,0.22194860368669822,1.3340530595213096,0.49997471764535106,1.0560269455626567,-1.2633067102783215,81.51662195095494,29.182865719809755,0.2780261139586524,7,-0.47750091552734375,-0.6175003051757812,1.0549988746643066,1.2049989700317383,-0.8650016784668004,3,-0.019230789384494407,-1.4561309579579982,17.895000457763672,3.526351717630052,17.655000686645508,-1.7647204021183018,17.649999618530273,-0.019230789384494407
4984,2019-07-05,18.229999542236328,18.424999237060547,18.125,18.290000915527344,618184.0,0.0016482845076557506,-1.2222128032325972,0.5000158947134183,88.88883180402996,59.318040084859746,-0.6982979633399076,-0.8220229593696828,0.6071647396487663,0.8507382621026203,29.493645955359472,0.2999992370605469,0.07961710474630124,0.7624996185302741,0.1023997508596537,1.4225994862008946,0.43244968469496214,1.0925495523655862,-1.1766409771669935,78.3333580582335,18.925665228742872,0.33004993383531067,7,-0.49250030517578125,-0.6324996948242188,0.630000114440918,1.1750001907348633,-0.7849998474121058,4,-0.024958855465239238,1.0370307577106204,18.200000762939453,-1.4561309579579982,17.895000457763672,3.526351717630052,17.655000686645508,-0.024958855465239238
4985,2019-07-08,18.184999465942386,18.479999542236328,18.100000381469727,18.32999992370605,722631.0,-0.0024684628318110136,-1.4127036027853466,2.4166189840420964,88.59059715382598,64.52163103409615,-0.5601381051818954,-0.7380745418561325,0.5822759836670208,0.9188033060542367,27.742024390959386,0.37999916076660156,0.12102392827716457,0.6687495231628446,-0.052462007436417935,1.3899610537621072,0.30814375786321335,1.029355288462476,-0.9944768336739322,69.10993718731001,5.359740483724366,0.36060576529963045,7,-0.3549995422363317,-0.5599994659423864,0.6537499427795375,1.215000152587887,-0.5849990844726598,0,-0.040967773096723836,-1.2222128032325972,18.229999542236328,1.0370307577106204,18.200000762939453,-1.4561309579579982,17.895000457763672,-0.040967773096723836
4986,2019-07-09,18.225000381469727,18.23500061035156,18.040000915527344,18.15999984741211,540302.0,0.0021996654771563318,3.5881745764616486,-0.44827813001501765,86.23481843903303,69.08130593013581,-0.5051117560184899,-0.7412593410652057,0.47721292930988923,0.8993801772229091,26.076457655596542,0.1949996948242152,0.1684027879084553,0.6612504005432136,-0.11601799234822607,1.4385187934346533,0.27261620409749554,1.0498845969889317,-0.8797405200051287,70.68971565123978,5.816422814369531,0.38863419644571956,7,-0.3450002670288086,-0.6000003814697266,0.36999940872192383,1.0499992370605469,-1.0799999237060547,1,-0.046639251779328594,-1.4127036027853466,18.184999465942386,-1.2222128032325972,18.229999542236328,1.0370307577106204,18.200000762939453,-0.046639251779328594
4987,2019-07-10,18.190000534057614,18.309999465942386,18.06999969482422,18.18000030517578,282018.0,-0.001920430544830043,-1.0869413784239075,0.15384841104487038,84.52383655538927,72.95179506169946,-0.37294307171183405,-0.680920077759037,0.44056682037980366,0.9522487821795558,24.35695194712362,0.23999977111816762,0.217493902641408,0.5880004882812457,-0.23449518394496138,1.4104961605074529,0.1767526521681404,0.9992483243943511,-0.7085719109004067,34.090928794984585,-29.883746081545077,0.41124783611310367,7,-0.28000068664550426,-0.5650005340576136,0.21999979019165394,0.9324998855590856,-1.3350009918212855,2,-0.041506379656318315,3.5881745764616486,18.225000381469727,-1.4127036027853466,18.184999465942386,-1.2222128032325972,18.229999542236328,-0.041506379656318315
4988,2019-07-11,18.075000762939453,18.26000022888184,18.01499938964844,18.21500015258789,340170.0,-0.006322142261779629,1.1304463204683135,-13.99961853900936,78.88890615706109,74.96341690858057,-0.1542355370493418,-0.5579013714457872,0.47594908089592636,1.0792011973920594,23.281993137105374,0.24500083923339844,0.28869968601038565,0.4497507095336921,-0.3995493470149718,1.299050766082356,0.025100681259360158,0.8744007378080241,-0.47374362949275195,12.903516903614682,-49.56609268476716,0.4246500282743321,7,-0.07250118255615234,-0.4500007629394531,0.2924995422363281,1.047499656677246,-0.6700000762939453,3,-0.02932230507741984,-1.0869413784239075,18.190000534057614,3.5881745764616486,18.225000381469727,-1.4127036027853466,18.184999465942386,-0.02932230507741984
4989,2019-07-12,18.20499992370605,18.3700008392334,18.01499938964844,18.049999237060547,413600.0,0.007192207760961411,-2.1555630907473238,-1.1071525885558329,85.35714431684899,77.71828058813189,-0.2107713347998832,-0.660323801410378,0.2552405724449436,0.9560442843304386,22.02896020174998,0.3550014495849574,0.3590118610986721,0.5407498359680147,-0.3408533392175883,1.4223530111536178,0.09994824837521321,0.9815514235608163,-0.49829370120459515,40.860316496713224,-22.228799699874294,0.44080158759280125,7,-0.20250034332275035,-0.5799999237060511,0.14625024795532582,0.9175004959106481,-0.7150001525878871,4,-0.04778911523644158,1.1304463204683135,18.075000762939453,-1.0869413784239075,18.190000534057614,3.5881745764616486,18.225000381469727,-0.04778911523644158
4990,2019-07-15,17.940000534057614,18.295000076293945,17.860000610351562,18.295000076293945,384971.0,-0.014556407072727429,1.4507043766991543,-2.2903094813265996,70.62501490117543,79.22603265372823,0.11140631360335007,-0.3448803077657807,0.47374388547845925,1.224258858278784,20.210907245904817,0.4349994659423828,0.4207410353218677,0.2325004577636669,-0.6114535275784476,1.0764544431057814,-0.18947653490739214,0.6544774504347259,-0.1404991131879747,15.686252510405568,-47.695856931587464,0.4219769926710581,7,0.10499954223633168,-0.31500053405761363,0.31500005722046254,1.1824998855590856,-0.6050014495849609,0,-0.027592019202768325,-2.1555630907473238,18.20499992370605,1.1304463204683135,18.075000762939453,-1.0869413784239075,18.190000534057614,-0.027592019202768325
4991,2019-07-16,17.934999465942386,17.979999542236328,17.725000381469727,17.795000076293945,433250.0,-0.00027876633034285003,1.2173884198829052,-0.39436498640677153,69.64854828271677,80.46954225475969,0.17914061702649775,-0.28353329852111386,0.42204431315947133,1.2316004728603254,18.03017075287846,0.25499916076660156,0.44159430061086624,0.18249940872192738,-0.6045305195937907,0.9695293370376454,-0.21101555543593165,0.5760143728797864,0.5450000762939418,32.55797448590393,-31.869439041359854,0.393514964157859,7,0.16750049591064098,-0.30999946594238637,0.20250129699706676,1.1875009536743129,-0.5399990081787145,1,-0.018678510981213314,1.4507043766991543,17.940000534057614,-2.1555630907473238,18.20499992370605,1.1304463204683135,18.075000762939453,-0.018678510981213314
4992,2019-07-17,17.735000610351562,17.9950008392334,17.709999084472656,17.9950008392334,216561.0,-0.011151316506622155,1.192319260536258,-1.8571525885558111,62.108300502649115,79.42955534585883,0.3956651244834859,-0.054427629866047766,0.5547571592577754,1.4301660588614062,16.198267974888058,0.2850017547607422,0.4570710910415663,-0.037749481201171164,-0.7994408268011313,0.7239418643987889,-0.418595154001153,0.34309619159881066,0.7298989486694332,3.7880999101236594,-58.44027771346071,0.3808456727999805,7,0.3599987030029297,-0.1100006103515625,0.36374998092651367,1.3874998092651367,-0.42000007629394887,2,-0.033267557501155065,1.2173884198829052,17.934999465942386,1.4507043766991543,17.940000534057614,-2.1555630907473238,18.20499992370605,-0.033267557501155065
4993,2019-07-18,17.479999542236328,17.725000381469727,17.469999313354492,17.655000686645508,312821.0,-0.014378407631201018,-1.61537408179035,0.6730807321277923,46.66667403806069,74.73820448297337,0.6009944470092776,0.22469505794738254,0.7361874718957075,1.6855097520497573,15.196321047074902,0.2650012969970703,0.47736872008280073,-0.30075054168701243,-1.0455945830311073,0.44409349965708245,-0.6731725623590599,0.07167147898503501,0.954703997802735,1.1111346585851736,-55.21474698970038,0.3724220206720473,7,0.49499988555908203,0.14500045776367188,0.6087508201599121,1.642500877380371,-0.3500003814697301,3,-0.03575514967776938,1.192319260536258,17.735000610351562,1.2173884198829052,17.934999465942386,1.4507043766991543,17.940000534057614,-0.03575514967776938
4994,2019-07-19,17.774999618530273,17.809999465942386,17.549999237060547,17.575000762939453,279412.0,0.01687643501254943,-1.0799859620211922,-1.1428431297751522,53.18066133062068,70.80376716928389,0.2622428442053284,-0.034257243305550134,0.364692021314017,1.3936889162713726,13.727832065176715,0.32999992370605824,0.4849080130916441,-0.029750442504884234,-0.7387638546058497,0.6792629695960812,-0.38425714855536697,0.3247562635455985,0.6018216679077142,36.96969977204315,-16.348514553634303,0.35450670605048223,7,0.14500045776367188,-0.14999961853027344,0.3137507438659668,1.3475008010864258,-0.6399993896484375,4,-0.0208156928171771,-1.61537408179035,17.479999542236328,1.192319260536258,17.735000610351562,1.2173884198829052,17.934999465942386,-0.0208156928171771
4995,2019-07-22,17.670000076293945,17.760000228881836,17.524999618530273,17.760000228881836,293467.0,-0.005907147369323518,4.222226931717035,-0.45000333787920693,50.363181588947164,66.81802974149657,0.3201773285348075,0.11233710378386519,0.38040517817612596,1.501209555286728,12.201944701792582,0.25,0.4352128951178216,-0.15749998092651296,-0.8140983032877536,0.49909834143472764,-0.48579914210713326,0.17079918025410734,0.6524118917590336,38.095272695566244,-12.526200803387702,0.32829916118061997,7,0.25,-0.04500007629394531,0.4187502861022949,1.452500343322754,-0.31999969482421875,0,-0.010186774442478286,-1.0799859620211922,17.774999618530273,-1.61537408179035,17.479999542236328,1.192319260536258,17.735000610351562,-0.010186774442478286
4996,2019-07-23,17.850000381469727,17.90999984741211,17.625,17.625,241914.0,0.010186774442478397,-1.5333276819395583,-2.5,48.87780311397387,62.85735935911708,0.09095402954601184,-0.02400129968899023,0.12877766046998218,1.3169787353364661,10.289619899240412,0.2849998474121094,0.3597060394037044,-0.0059996604919447805,-0.6099048755385752,0.5979055545546856,-0.30795226801526,0.29595294703137043,0.4212668273013449,72.38094546088675,25.68948684205416,0.3019526075233148,7,0.06999969482421875,-0.22500038146972656,0.2824997901916504,1.2725000381469727,-0.34500122070312855,1,-0.028851612660563464,4.222226931717035,17.670000076293945,-1.0799859620211922,17.774999618530273,-1.61537408179035,17.479999542236328,-0.028851612660563464
4997,2019-07-24,17.979999542236328,17.979999542236328,17.709999084472656,17.834999084472656,338037.0,0.007282865993748278,2.7241324879640105,0.644445386343407,43.989031170071016,58.97959547167375,-0.08042387399029494,-0.10753297192346167,-0.08732193678064704,1.190487603517031,8.68381002481832,0.2700004577636719,0.28640106039450686,0.09099950790405131,-0.45933659621685763,0.6413356120249603,-0.18416854415640316,0.3661675599645058,0.24319159280974745,100.0,55.3295973149214,0.27516805206045464,7,-0.05999946594238281,-0.2524995803833008,0.07375049591064453,1.1150007247924805,-0.31999969482421875,2,-0.032536101188348265,-1.5333276819395583,17.850000381469727,4.222226931717035,17.670000076293945,-1.0799859620211922,17.774999618530273,-0.032536101188348265
4998,2019-07-25,17.725000381469727,18.09499931335449,17.6299991607666,18.065000534057614,374619.0,-0.014182378601711898,1.3250140667766812,-2.344821235957988,37.71290621684752,53.685791238340244,0.13377444248700243,0.18988673174673565,0.08650982222539483,1.4339755172485624,7.097218290909681,0.4650001525878871,0.21490887220302923,-0.18474969863891744,-0.6706941660247878,0.30119476874695295,-0.42772193233185263,0.058222535054017754,0.45299924427485294,35.08787193318275,-5.104448099282095,0.24297223369293555,7,0.1574993133544922,0.03999900817871094,0.30624961853027344,1.369999885559082,0.049999237060546875,3,-0.02313116155646122,2.7241324879640105,17.979999542236328,-1.5333276819395583,17.850000381469727,4.222226931717035,17.670000076293945,-0.02313116155646122
4999,2019-07-26,17.969999313354492,18.0,17.700000762939453,17.7549991607666,315657.0,0.013822224350465762,1.1818005271188792,-0.6323531061719596,45.23280677477516,50.86443477985133,-0.16546538076341477,-0.026959919732540527,-0.2520230277410249,1.1782941052866889,5.908734943780256,0.2999992370605469,0.148592357262757,0.04149923324585103,-0.42171727757327204,0.5047157440649741,-0.1901090221637105,0.27310748865541257,0.16552029364668286,78.07016369744798,39.819929684063695,0.23160825540956081,7,-0.1875,-0.2049999237060547,0.05875062942504883,1.1250009536743164,-0.2849998474121058,4,-0.046744584567882774,1.3250140667766812,17.725000381469727,2.7241324879640105,17.979999542236328,-1.5333276819395583,17.850000381469727,-0.046744584567882774
5000,2019-07-29,18.270000457763672,18.32999992370605,17.93000030517578,17.969999313354492,430343.0,0.01669455514036855,-1.1052657996576616,1.3953531697450365,50.894634619132816,48.78066659500867,-0.46235484009705274,-0.2931610978490511,-0.5866169958017764,0.8686078520599025,5.464199534192161,0.3999996185302699,0.10026571534077533,0.31050033569335866,-0.15720295403546203,0.7782036254221794,0.0766486908289501,0.5443519805577672,-0.8000011444091797,91.48943653398238,54.973816000021586,0.23385164486440982,7,-0.37000083923339844,-0.5050010681152344,-0.24125051498413086,0.8249998092651367,-0.6000003814697266,0,-0.06212371102593639,1.1818005271188792,17.969999313354492,1.3250140667766812,17.725000381469727,2.7241324879640105,17.979999542236328,-0.06212371102593639
5001,2019-07-30,17.40999984741211,18.290000915527344,17.305000305175778,18.290000915527344,770506.0,-0.04707173447202151,1.238635033616987,-2.9333257039679057,38.32333687963312,46.137892859118004,0.3524017438138145,0.5771334878131782,0.24065704913428476,1.7158200604517617,4.59489978427981,0.985000610351566,0.0036150555729896894,-0.5372502326965325,-1.049268862995774,-0.025231602397290942,-0.7932595478461515,-0.2812409175469135,0.9200000762939418,10.243861591567072,-25.480537120351496,0.2560093151496199,7,0.40750026702880504,0.3549995422363281,0.22375011444091797,1.6850004196166992,0.41500091552734375,1,-0.0034462645874923092,-1.1052657996576616,18.270000457763672,1.1818005271188792,17.969999313354492,1.3250140667766812,17.725000381469727,-0.0034462645874923092
5002,2019-07-31,17.75,17.864999771118164,17.450000762939453,17.454999923706055,424775.0,0.019529015253749726,-1.7213192668238413,-0.33522695253742085,45.44178277511039,46.0017938299013,0.016486766432151967,0.23791110727549736,-0.12137888117937479,1.367193973241374,4.220305339943675,0.4549999237060547,-0.04988548244439173,-0.19000005722045898,-0.7091898985480221,0.3291897841071041,-0.44959497788423874,0.06959486344332078,0.5799999237060511,43.41462053052259,4.605104725172502,0.25959492066378076,7,0.06750011444091442,0.07999992370605469,-0.13250017166137695,1.3450002670288086,0.19499969482421875,2,-0.013802864182163477,1.238635033616987,17.40999984741211,-1.1052657996576616,18.270000457763672,1.1818005271188792,17.969999313354492,-0.013802864182163477
5003,2019-08-01,17.850000381469727,18.125,17.690000534057614,17.690000534057614,404759.0,0.005633824308153512,-4.437498509882262,0.542372223838631,44.97878985063872,45.09047477656998,-0.028507396115191597,0.1163083230899673,-0.2451251643955601,1.2598599580060679,4.35559922665818,0.43499946594238637,-0.10091614202322674,-0.07249965667724467,-0.5782092665405933,0.433209953186104,-0.3253544616089208,0.18035514825443144,0.4594995498657184,53.17075893895586,14.016691426109837,0.25285480493167456,8,-0.032500267028812146,0.029999732971191406,-0.375,1.244999885559082,0.12999916076660156,3,-0.010644287394797947,-1.7213192668238413,17.75,1.238635033616987,17.40999984741211,-1.1052657996576616,18.270000457763672,-0.010644287394797947
5004,2019-08-02,17.774999618530273,17.924999237060547,17.459999084472653,17.600000381469727,434627.0,-0.004201723324180562,-1.0439484892182673,1.0937462747061246,47.53361950204824,44.776078989136764,0.051957223996126345,0.16387586364248108,-0.18136909176381977,1.3219868485289368,4.530999985548943,0.4650001525878942,-0.12891814327238293,-0.1247504234313972,-0.6128454696989607,0.3633446228361663,-0.36879794656517717,0.11929709970238278,0.5144103202819785,45.853608611915234,3.576895730428916,0.24404752313378136,8,0.04250049591064098,0.11750030517578125,-0.33249950408935547,1.3200006484985352,0.6949996948242152,4,0.0,-4.437498509882262,17.850000381469727,-1.7213192668238413,17.75,1.238635033616987,17.40999984741211,0.0
5005,2019-08-05,17.440000534057614,17.780000686645508,17.440000534057614,17.670000076293945,372575.0,-0.01884664369406941,-1.9565289502926766,-1.314288828337895,43.265319256491914,44.15246967163876,0.3921373005513047,0.4639887093420221,0.1480933183892965,1.6413946890436613,4.616564530129266,0.3400001525878942,-0.11189562940959163,-0.4224995613098166,-0.9321693993563152,0.08717027673668198,-0.6773344803330659,-0.1676646422865673,0.8297212120819104,13.70559850045694,-28.56944277351528,0.25483491902324984,8,0.3774995803833008,0.45249938964844105,-0.040000438690181994,1.654999732971195,1.2199993133544957,0,0.014048103462286576,-1.0439484892182673,17.774999618530273,-4.437498509882262,17.850000381469727,-1.7213192668238413,17.75,0.014048103462286576
5006,2019-08-06,17.375,17.645000457763672,17.34000015258789,17.450000762939453,485756.0,-0.003727094728619873,-3.2068874799400175,0.32609092266100037,44.91524693154021,44.25538253402423,0.42764465544984276,0.4870137268150003,0.21103977725013578,1.6886709978575283,4.931214199037049,0.30500030517578125,-0.1332379667408432,-0.4450000762939439,-0.9689528134658545,0.07895266087796671,-0.7069764448798992,-0.1830237077079886,0.8754273173202485,4.458580154823285,-40.92153528894736,0.2619763685859552,8,0.4425001144409144,0.5174999237060547,0.1087498664855957,1.7200002670288086,1.3500003814697266,1,0.016978421657205534,-1.9565289502926766,17.440000534057614,-1.0439484892182673,17.774999618530273,-4.437498509882262,17.850000381469727,0.016978421657205534
5007,2019-08-07,17.434999465942386,17.495000839233402,17.155000686645508,17.485000610351562,420777.0,0.003453206672943132,8.714067736573051,0.6666751436854214,49.327352981594274,45.5458766189961,0.3153716309833996,0.38741425427009446,0.1388414105129705,1.608960692071392,5.244412885849324,0.3400001525878942,-0.13944776078850651,-0.34725055694579865,-0.8677411224774012,0.1732400085858039,-0.6074958397115999,-0.08700527417999737,0.796519311134972,28.865873969392315,-21.200464534988715,0.26024528276580067,8,0.3075008392333949,0.3825006484985316,-0.028749465942386365,1.6600008010864222,1.25,2,0.02236887346964922,-3.2068874799400175,17.375,-1.9565289502926766,17.440000534057614,-1.0439484892182673,17.774999618530273,0.02236887346964922
5008,2019-08-08,17.545000076293945,17.649999618530273,17.450000762939453,17.495000839233402,517035.0,0.006309183465502022,-1.8571389645776566,-0.9999618539004387,46.360766561038176,45.67120548413642,0.1979716740716917,0.24840743306076973,0.033142788531488776,1.4785710861820966,5.554064563011461,0.21500015258788707,-0.15373697115221674,-0.2107499122619636,-0.7223756064032436,0.3008757818793164,-0.4665627593326036,0.0450629348086764,0.6434579771661397,50.649366734290965,-1.029258830341199,0.25581284707063917,8,0.19750022888183594,0.27250003814697266,-0.1100006103515625,1.5500001907348633,1.2299995422363281,3,0.022798496254823997,8.714067736573051,17.434999465942386,-3.2068874799400175,17.375,-1.9565289502926766,17.440000534057614,0.022798496254823997
5009,2019-08-09,17.334999084472653,17.674999237060547,17.270000457763672,17.5,534247.0,-0.011969278478661138,-1.7457714788186003,-3.3000686655988405,44.86981839594668,45.00178145933796,0.34467117601277764,0.41095829584393684,0.24525546057052594,1.6638808521904558,5.766066956252999,0.404998779296875,-0.1745482623475354,-0.3772508621215849,-0.875822461338565,0.12132073709539526,-0.6265366617300749,-0.1279650625130948,0.8121206743148477,28.799743652343178,-23.581004500341262,0.2492857996084905,8,0.3875017166137731,0.48250102996826527,0.3175010681152379,1.760001182556156,1.2100009918212926,4,0.037207989145001896,-1.8571389645776566,17.545000076293945,8.714067736573051,17.434999465942386,-3.2068874799400175,17.375,0.037207989145001896
5010,2019-08-12,17.444999694824222,17.850000381469727,17.350000381469727,17.350000381469727,780028.0,0.006345579242060584,-9.526391872628345,-0.5757502196328754,43.66196426364746,45.594962279784006,0.11771647081324943,0.2761293350335414,0.14046131942098938,1.5275821004174261,6.214931032498214,0.5150012969970739,-0.15773815128808621,-0.24250020980834464,-0.7426109056140611,0.2576104859973718,-0.49255555771120285,0.00755513809451358,0.662435301077597,41.72649431911792,-7.7887543124928555,0.25005534790285827,8,0.1950006484985316,0.37250041961669567,0.22249984741210582,1.6500005722045863,0.6300010681152308,0,0.05875606973122349,-1.7457714788186003,17.334999084472653,-1.8571389645776566,17.545000076293945,8.714067736573051,17.434999465942386,0.05875606973122349
5011,2019-08-13,17.600000381469727,17.774999618530273,17.40999984741211,17.495000839233402,698974.0,0.008885106870565984,-1.654529060896102,1.1052663280261024,44.09939764567066,45.44580837651293,-0.008379518618134796,0.09986465351278895,-9.661800675075938e-06,1.350590046752938,6.499812383762785,0.36499977111816406,-0.17498976639860686,-0.0707495689392097,-0.5582382522425391,0.4167391143641197,-0.3144939105908726,0.17299477271245323,0.46933724206184024,64.02876118337998,20.036157527977615,0.24374434165166411,8,0.039999961853027344,0.16250038146972656,0.12749958038330078,1.494999885559082,0.3899993896484375,1,0.06022724107769961,-9.526391872628345,17.444999694824222,-1.7457714788186003,17.334999084472653,-1.8571389645776566,17.545000076293945,0.06022724107769961
5012,2019-08-14,17.145000457763672,17.65999984741211,17.049999237060547,17.639999389648438,611915.0,-0.02585226783205663,1.2803767638523462,-4.714296094459741,41.52047859895923,45.06155157077076,0.3931165991852765,0.5358713059403826,0.4503476970128979,1.7812085658044623,7.092033933921576,0.6100006103515625,-0.2475444921512704,-0.49624948501586985,-1.0359753706804256,0.04347640064868585,-0.7661124278481459,-0.22638654218359378,0.887763688292452,11.875135600372886,-31.87058730024097,0.26986294283227763,8,0.342498779296875,0.5649995803833008,0.6074995994567871,1.9499998092651367,1.0349998474121094,2,0.09215514036283334,-1.654529060896102,17.600000381469727,-9.526391872628345,17.444999694824222,-1.7457714788186003,17.334999084472653,0.09215514036283334
5013,2019-08-15,16.854999542236328,17.209999084472653,16.629999160766598,17.180000305175778,676101.0,-0.016914605295097807,2.012999752291361,0.656568614606847,33.91056449166909,43.54787879183974,0.5890820759320867,0.8186190288996968,0.7351419098591911,2.0487263227041765,7.408070420830123,0.5799999237060547,-0.21564806233794798,-0.7550004005432136,-1.396766204858782,-0.11323459622764531,-1.0758833027009977,-0.43411749838542946,1.1187987092800604,18.442635765565438,-20.095387521207744,0.3208829021577845,8,0.38500022888183594,0.6450004577636719,0.9125003814697266,2.2400007247924805,1.2450008392333984,3,0.1085731221244075,1.2803767638523462,17.145000457763672,-1.654529060896102,17.600000381469727,-9.526391872628345,17.444999694824222,0.1085731221244075
5014,2019-08-16,17.405000686645508,17.5,16.850000381469727,16.850000381469727,788375.0,0.03263133546998631,-1.3423396797030724,-1.7076892378839816,38.35802956565404,43.00262438174665,-0.02114664083830675,0.25241888006650015,0.19169822223636146,1.479770843792707,7.694646982212043,0.6499996185302734,-0.22500477985921563,-0.1864993095397942,-0.8295685523670819,0.4565699332874935,-0.5080339309534381,0.13503531187384965,0.4612936376108969,63.52465167471306,30.375766825756976,0.32153462141364464,8,-0.16500091552734375,0.09499931335449219,0.4087491035461426,1.6899995803833008,0.6899986267089808,4,0.07871294902826054,2.012999752291361,16.854999542236328,1.2803767638523462,17.145000457763672,-1.654529060896102,17.600000381469727,0.07871294902826054
5015,2019-08-19,17.489999771118164,17.6200008392334,17.40999984741211,17.5,592999.0,0.004883601328316667,-1.4705987950049928,-0.018018420510000688,51.36054090770198,43.71876815687573,-0.10986047681928923,0.16152465020024565,0.1179256828889983,1.3750813890055582,7.821148683957471,0.21500015258789062,-0.24073314637526977,-0.09250020980834961,-0.7359818204241151,0.5509814008074159,-0.41424101511623235,0.22924059549953313,0.27739094005905685,75.10919358331536,37.44932603821935,0.3217408053078835,8,-0.25,-0.01000022888183949,0.32375001907348633,1.6050004959106445,0.7849998474121094,0,0.060320201199655754,-1.3423396797030724,17.405000686645508,2.012999752291361,16.854999542236328,1.2803767638523462,17.145000457763672,0.060320201199655754
5016,2019-08-20,17.334999084472653,17.579999923706055,17.319999694824222,17.5,334342.0,-0.00886224635071009,-1.6666731875269594,16.499713904253646,42.46823629757629,42.95664408087373,0.04343726170328566,0.29087794429264235,0.28048777809111414,1.5098493311457908,8.459511601462188,0.2600002288818324,-0.2698983244318356,-0.22175083160400888,-0.8613666180624229,0.4178649548544051,-0.5415587248332159,0.09805706162519812,0.34140030267171895,68.44654890494165,30.21278251033977,0.31980789322920744,8,-0.09499931335448863,0.14500045776367188,0.50000095367432,1.760001182556156,1.1400012969970739,1,0.04268830213724306,-1.4705987950049928,17.489999771118164,-1.3423396797030724,17.405000686645508,2.012999752291361,16.854999542236328,0.04268830213724306
5017,2019-08-21,17.395000457763672,17.635000228881836,17.370000839233402,17.385000228881836,700529.0,0.003461285056816754,-12.25029803061588,-0.06060711148101779,41.62064568704801,42.42996398376371,-0.02551815995108342,0.1947897487810053,0.224065258553928,1.435906067502458,9.27935056993292,0.30000114440918324,-0.2539132253655474,-0.13249950408935618,-0.743482513180517,0.4784835050018046,-0.4379910086349348,0.17299200045622243,-0.7650012969970739,76.11945113966341,38.1320449206307,0.30549150454557994,8,-0.1550006866455078,0.0849990844726527,0.4687495231628418,1.4650001525878906,1.2250003814697266,2,0.03420519101446384,-1.6666731875269594,17.334999084472653,-1.4705987950049928,17.489999771118164,-1.3423396797030724,17.405000686645508,0.03420519101446384
5018,2019-08-22,17.315000534057614,17.549999237060547,17.200000762939453,17.309999465942386,601720.0,-0.0045990182006780955,-2.111118646366688,0.5000953652481928,41.54415013049886,42.060445287602846,0.020590656962358622,0.2556035245200796,0.30082415844709587,1.5019162121469947,10.002313140529697,0.34999847412109375,-0.24306224295523648,-0.19199943542480824,-0.8025937490090342,0.41859487815941776,-0.497296592216923,0.11329772136730654,-0.6649013519287124,59.23569974196074,21.324466814893988,0.30529715679211317,8,-0.07500076293944957,0.16499900817871094,0.5449991226196325,1.5450000762939489,1.4549999237060582,3,0.049956670195693276,-12.25029803061588,17.395000457763672,-1.6666731875269594,17.334999084472653,-1.4705987950049928,17.489999771118164,0.049956670195693276
5019,2019-08-23,17.129999160766598,17.540000915527347,17.129999160766598,17.364999771118164,511386.0,-0.010684456689858512,-2.489367573534141,-46.99008390548319,43.96886206568983,42.09454504338533,0.1938389588975582,0.3946831500240222,0.4863320125894539,1.6631675832857447,10.814792762744545,0.4100017547607493,-0.26139436853721776,-0.33500080108643004,-0.9267692354361863,0.2567676332633262,-0.6308850182613099,-0.03911658391155015,-0.46020195770263683,0.0,-39.28052709990749,0.2958842171748784,8,0.07250022888183949,0.35000038146972656,0.6700005531311071,1.7300014495849645,1.760000228881843,4,0.05662587672069219,-2.111118646366688,17.315000534057614,-12.25029803061588,17.395000457763672,-1.6666731875269594,17.334999084472653,0.05662587672069219
5020,2019-08-26,17.135000228881836,17.280000686645508,16.969999313354492,17.024999618530273,219775.0,0.00029194794864273454,-1.8181786655569427,-0.46808648789038965,45.219143033222004,42.218961197557704,0.1567209579781661,0.3165189806233073,0.49318920390548016,1.6363600480048426,10.898023560831643,0.3100013732910156,-0.27860803095596864,-0.27324972152710103,-0.7456154760809142,0.1991160330267121,-0.5094325988040076,-0.037066844250194464,-0.4458989653015166,24.81213358879341,-18.093505844215375,0.23618287727690704,8,0.009999275207519531,0.34499931335448863,0.6374998092651367,1.7250003814697266,1.760000228881836,0,0.05602562425733315,-2.489367573534141,17.129999160766598,-2.111118646366688,17.315000534057614,-12.25029803061588,17.395000457763672,0.05602562425733315
5021,2019-08-27,17.350000381469727,17.40999984741211,17.024999618530273,17.200000762939453,335911.0,0.012547426303823217,1.8518688584810359,1.3636253294492995,48.40527557341939,42.98393863916438,-0.10892575599206467,0.10202417803442287,0.29407966928624063,1.3918801628164985,11.493384466498659,0.38500022888183594,-0.2695736357332308,-0.05524959564208842,-0.5283301233824211,0.4178309320982443,-0.291789859512253,0.18129066822807616,-0.6419811385833754,57.14293909112812,11.946597667661614,0.2365402638701656,8,-0.2175006866455078,0.129999160766598,0.4224996566772461,1.510000228881836,1.3549995422363246,1,0.05331407589180648,-1.8181786655569427,17.135000228881836,-2.489367573534141,17.129999160766598,-2.111118646366688,17.315000534057614,0.05331407589180648
5022,2019-08-28,17.504999160766598,17.549999237060547,17.254999160766598,17.280000686645508,412960.0,0.008933647025300084,-1.1454431960049642,1.4999936421550315,49.26197755668536,44.68965120194397,-0.23187231974100442,-0.07617615083558249,0.14759004825092958,1.2086423777587605,11.97240311281286,0.29500007629394887,-0.26063747740695575,0.11199922561645081,-0.3354898352320781,0.5594882864649797,-0.11174530480781186,0.3357437560407135,-0.7784402981603371,92.24136513563491,45.76291960895624,0.22374453042426432,8,-0.26249885559081676,-0.024999618530273438,0.26750087738037465,1.3550014495849645,1.4900016784668004,2,0.055412811608535284,1.8518688584810359,17.350000381469727,-1.8181786655569427,17.135000228881836,-2.489367573534141,17.129999160766598,0.055412811608535284
5023,2019-08-29,17.65999984741211,17.8799991607666,17.549999237060547,17.549999237060547,512737.0,0.008854652617916736,-4.9999653211263695,0.48889491709335825,56.120526901093996,46.66326201699285,-0.2913094924051016,-0.25944280887780025,0.0033974683879591794,1.0260173188197754,12.543758287216056,0.37500000000000355,-0.26186633558330996,0.27649993896484304,-0.1369082874868539,0.68990816541654,0.06979582573899634,0.48320405219068974,-0.915272157480338,75.82424722596006,25.989696650376906,0.20670411322584836,8,-0.2350006103515625,-0.1800003051757848,0.16375017166137695,1.1850004196166992,1.5050010681152344,3,0.0543601925320496,-1.1454431960049642,17.504999160766598,1.8518688584810359,17.350000381469727,-1.8181786655569427,17.135000228881836,0.0543601925320496
5024,2019-08-30,17.774999618530273,17.895000457763672,17.709999084472656,17.719999313354492,447665.0,0.00651187837552647,-3.93331977010325,0.5,56.20299309698982,47.20131226024706,-0.38923802275435904,-0.3946779222982286,-0.09842911308157909,0.8834620950998833,12.862209512686636,0.2350006103515625,-0.21244359116280975,0.3914997100830071,-0.021908516368689845,0.804907936534704,0.1847955968571604,0.5982038233088538,-0.9848610697651097,87.0269523493351,34.67277451534207,0.20670411322584836,8,-0.3424997329711914,-0.29500007629394887,0.04874992370605469,1.0250005722045898,1.3549995422363281,4,0.05597754489941709,-4.9999653211263695,17.65999984741211,-1.1454431960049642,17.504999160766598,1.8518688584810359,17.350000381469727,0.05597754489941709
5025,2019-09-02,17.684999465942386,17.93000030517578,17.684999465942386,17.78499984741211,337197.0,-0.005063299832314128,-3.89999809265892,-1.8181786655568781,51.63774411442606,48.22014646211925,-0.30024191659493127,-0.3008043570189649,0.006549053380862091,0.9479777918349477,13.11681969785709,0.24500083923339488,-0.10396784243165769,0.28924961090088175,-0.14519223469179465,0.7236914564935581,0.07202868810454177,0.5064705336972217,-0.8285692026373113,72.92810460271367,21.13979207528927,0.217220922796339,9,-0.23499965667724965,-0.2049999237060618,0.08874988555907848,1.110000610351559,1.590000152587887,0,0.06813683687277639,-3.93331977010325,17.774999618530273,-4.9999653211263695,17.65999984741211,-1.1454431960049642,17.504999160766598,0.06813683687277639
5026,2019-09-03,17.670000076293945,17.719999313354492,17.514999389648438,17.655000686645508,262813.0,-0.0008481419339212426,2.5652822928415047,-0.14999332430525625,62.180940183724566,50.504623628416645,-0.26007494541666176,-0.2767608016953673,0.034565494796979124,0.9368274313986973,13.297785502372616,0.2049999237060547,-0.04675340350459223,0.25950021743774343,-0.19168419621416533,0.7106846310896522,0.03390801061178905,0.4850924242636978,-0.7276842096392144,61.48151287811376,4.452594384299395,0.22559220682595385,9,-0.2200002670288086,-0.21000003814697266,0.16249942779541016,1.125,1.8099994659423828,1,0.0693265634510769,-3.89999809265892,17.684999465942386,-3.93331977010325,17.774999618530273,-4.9999653211263695,17.65999984741211,0.0693265634510769
5027,2019-09-04,17.825000762939453,17.905000686645508,17.649999618530273,17.700000762939453,287413.0,0.00877196864608143,-1.2666531034365833,8.333672431332655,74.00988042271271,54.11192699421819,-0.3885229314434042,-0.42271847133369533,-0.10663812002045603,0.7543967674253125,12.876214401628397,0.2550010681152344,-0.04897132924909897,0.395000839233397,-0.09286254759511081,0.8828642260619048,0.1510691458191431,0.6389325326476509,-0.8036701412030389,74.69896130159022,12.26083147088356,0.2439316934142544,9,-0.3750009536743164,-0.44750118255615234,-0.03375101089477539,0.17999935150146484,2.034999847412106,2,0.04936881476023469,2.5652822928415047,17.670000076293945,-3.89999809265892,17.684999465942386,-3.93331977010325,17.774999618530273,0.04936881476023469
5028,2019-09-05,17.94499969482422,18.0049991607666,17.809999465942386,17.84000015258789,308136.0,0.006732057601605224,-1.3636195496370864,0.839996337890625,66.98107888615768,56.66883997427017,-0.4579129615111093,-0.5388405714038313,-0.21083872968187478,0.6085048975927982,12.975423988017798,0.1949996948242152,-0.004002026132702952,0.49499979019164897,-0.042939845318798575,1.0329394257020965,0.2260299724364252,0.7639696079468727,-0.8509754984126552,87.7552053125523,24.403013504905232,0.2689698177552235,9,-0.4575004577636719,-0.567500114440918,-0.12124967575073242,0.027500152587890625,1.8400001525878906,3,0.05851218513600909,-1.2666531034365833,17.825000762939453,2.5652822928415047,17.670000076293945,-3.89999809265892,17.684999465942386,0.05851218513600909
5029,2019-09-06,17.979999542236328,18.06999969482422,17.799999237060547,17.844999313354492,329546.0,0.0019503955423416652,-1.4,1.2857220708446866,65.9090543159875,58.96771900568855,-0.40192740437264973,-0.5513067771422975,-0.2384956289990967,0.5363757481304923,12.719944954040157,0.2700004577636719,0.04349366580182945,0.4977496147155769,-0.08650405083141166,1.0820032802625654,0.2056227819420826,0.7898764474890712,-0.794877849389259,83.78376520723074,21.01331389206402,0.2921268327734951,9,-0.43249988555908203,-0.630000114440918,-0.13124942779541016,-0.24499893188476562,2.0600013732910156,4,0.06590664090437603,-1.3636195496370864,17.94499969482422,-1.2666531034365833,17.825000762939453,2.5652822928415047,17.670000076293945,0.06590664090437603
5030,2019-09-09,18.46999931335449,18.524999618530273,18.06999969482422,18.06999969482422,560355.0,0.027252490744903213,-1.2750017881410485,2.9629551138049157,80.2666419813618,62.50787082879327,-0.7628663642082785,-1.012489739748485,-0.7170803116868889,0.005332202321294943,13.33014316673125,0.5450000762939453,0.11420929642521926,0.9364994049072237,0.20478854734856355,1.6682102624658839,0.5706439761278936,1.3023548336865538,-1.1786922602701608,94.55442646417266,31.159340741804186,0.3658554287793299,9,-0.5799999237060511,-0.8924999237060511,-0.6149992942810023,-0.7999992370605433,1.6400012969970703,0,0.03573361515692697,-1.4,17.979999542236328,-1.3636195496370864,17.94499969482422,-1.2666531034365833,17.825000762939453,0.03573361515692697
5031,2019-09-10,18.65999984741211,18.725000381469727,18.3700008392334,18.5,606162.0,0.010286981111051974,1.4482649759280208,0.4000000000000036,81.54610263718146,66.09499583773727,-0.835347364093856,-1.1794785229715323,-0.8933838041522506,-0.22438527698555788,14.114488971315264,0.3549995422363281,0.2020659482572711,1.0734999656677253,0.18479261856602847,1.9622073127694222,0.6291462921168787,1.517853639218572,-1.195975835165349,93.95344298362343,30.839080981451076,0.44435367355084826,9,-0.5399999618530273,-0.9825000762939453,-0.804999828338623,-1.0349998474121094,1.5,1,0.03295818736051359,-1.2750017881410485,18.46999931335449,-1.4,17.979999542236328,-1.3636195496370864,17.94499969482422,0.03295818736051359
5032,2019-09-11,18.725000381469727,18.78499984741211,18.559999465942386,18.690000534057614,491867.0,0.0034834155728373783,1.9032535932269674,0.21874925494125197,85.42710196351315,69.35128195578386,-0.7924232246709053,-1.1805686119866508,-0.9513866750917721,-0.3315230618477685,14.145895096504663,0.225000381469723,0.2966655865875367,1.0595005035400398,0.06181948550307226,2.0571815215770073,0.5606599945215578,1.5583410125585218,-1.05922015014729,93.90868743513082,29.05188612383671,0.4988405090184834,9,-0.5750007629394531,-1.017500877380371,-0.8700003623962402,-1.1000003814697266,1.5149993896484375,2,0.04032038159602647,1.4482649759280208,18.65999984741211,-1.2750017881410485,18.46999931335449,-1.4,17.979999542236328,0.04032038159602647
5033,2019-09-12,18.684999465942386,18.989999771118164,18.59499931335449,18.84000015258789,654296.0,-0.0021362304252300346,-1.3582047062976192,-4.428610354222882,92.1409017979723,73.34438292255969,-0.6612760017550166,-1.0502880109169332,-0.9145412096983847,-0.3312860194053151,13.507444898710258,0.3950004577636754,0.3740974801622272,0.9279995918273976,-0.09211586552657636,1.9481150491813715,0.4179418631504106,1.4380573205043845,-0.8177597037238087,74.36973375669004,1.2549105189166738,0.5100577286769872,9,-0.4324998855590856,-0.8750000000000036,-0.9049992561340368,-1.0599994659423864,1.6750011444091726,3,0.06288472988992466,1.9032535932269674,18.725000381469727,1.4482649759280208,18.65999984741211,-1.2750017881410485,18.46999931335449,0.06288472988992466
5034,2019-09-13,18.774999618530273,18.950000762939453,18.655000686645508,18.790000915527344,517771.0,0.004816706190007292,-1.3137337033352532,0.0967821325293814,92.48702410176756,77.88319181004208,-0.6643748495501214,-1.0881803382679607,-1.0076831596101634,-0.455182205988919,13.666485373662319,0.2950000762939453,0.4476629269984045,0.9494997978210442,-0.15184808861645038,2.050847684258539,0.3988258546022969,1.5001737410397915,-0.6832078545317799,76.63042013496563,-2.487197802380237,0.5506739432187465,9,-0.5225000381469727,-0.9650001525878906,-0.9949994087219238,-1.1499996185302734,1.5850009918212855,4,0.053794953363674125,-1.3582047062976192,18.684999465942386,1.9032535932269674,18.725000381469727,1.4482649759280208,18.65999984741211,0.053794953363674125
5035,2019-09-16,18.545000076293945,18.655000686645508,18.23500061035156,18.5,699636.0,-0.012250308756828199,2.1697963825331175,-2.9997457088366177,80.71979131935603,79.94306415844558,-0.3347586842014749,-0.8169771383421676,-0.7821120976191978,-0.26299567462837103,13.692810305336145,0.5399990081787145,0.4883311889904931,0.6667502403259284,-0.4675070492810711,1.801007529932928,0.09962159552242866,1.2338788851294282,0.44499969482421875,41.05957755338715,-39.15072664246589,0.5671286448034997,9,-0.22500038146972656,-0.7350006103515625,-0.7749996185302734,-0.9200000762939453,1.9249992370605433,0,0.08061476587128502,-1.3137337033352532,18.774999618530273,-1.3582047062976192,18.684999465942386,1.9032535932269674,18.725000381469727,0.08061476587128502
5036,2019-09-17,18.075000762939453,18.559999465942386,17.96500015258789,18.5,600646.0,-0.0253437212952774,1.183491054679829,-9.444411477980758,62.61065363818285,78.67648340460892,0.2220862866627158,-0.3042977237563207,-0.32338354962271865,0.16894781125977687,13.282673231426395,0.5949993133544957,0.5132073111708593,0.15975084304809428,-0.9478565849775578,1.2673582710737463,-0.39405287096473174,0.7135545570609203,0.8998990249633785,10.731770857562871,-65.14946448275094,0.5538037140128265,9,0.31999874114990234,-0.2650012969970703,-0.3462505340576172,-0.4500007629394531,2.2749996185302734,1,0.11258643217236375,2.1697963825331175,18.545000076293945,-1.3137337033352532,18.774999618530273,-1.3582047062976192,18.684999465942386,0.11258643217236375
5037,2019-09-18,17.989999771118164,18.145000457763672,17.764999389648438,18.040000915527344,532160.0,-0.004702682613190956,1.9230825661152477,0.1176499627505363,57.53424299615659,77.62683497238659,0.37208216122132853,-0.18175395216340462,-0.2497450985576819,0.21261728249990242,12.918214017803969,0.3800010681152344,0.5620856130332541,0.04499988555908274,-1.0353995871217947,1.1253993582399602,-0.4951998507813542,0.5851996218995197,0.9445040313720696,18.36737235949073,-55.144935460689425,0.540199736340438,9,0.3874998092651367,-0.18000030517578125,-0.28874921798706055,-0.36499977111816406,2.3500003814697266,2,0.12062257386894171,1.183491054679829,18.075000762939453,2.1697963825331175,18.545000076293945,-1.3137337033352532,18.774999618530273,0.12062257386894171
5038,2019-09-19,18.18000030517578,18.184999465942386,18.0,18.059999465942386,506423.0,0.010561452833515395,1.8461640036972449,-2.3999618539003675,58.940407389224404,76.85254086941289,0.24464958337332732,-0.32003663416083583,-0.4454272679939564,-0.020584275421725806,12.140654005926372,0.1949996948242223,0.5945128874503744,0.1917504310607896,-0.8510609644949554,1.2345618266165346,-0.3296552667170829,0.7131561288386621,0.6843332325439455,35.021133720275174,-35.26224992327556,0.5214056977778716,9,0.19749927520751953,-0.37000083923339844,-0.5812506675720215,-0.5550003051757812,2.049999237060547,3,0.11331129985492394,1.9230825661152477,17.989999771118164,1.183491054679829,18.075000762939453,2.1697963825331175,18.545000076293945,0.11331129985492394
5039,2019-09-20,18.100000381469727,18.295000076293945,18.059999465942386,18.295000076293945,551238.0,-0.004400435773550537,1.4102664423490383,-1.6249860923468653,59.201789777292774,74.51200173562746,0.383825031302937,-0.17248397437229102,-0.3763466314708417,0.009882010437934241,11.257194796917984,0.23500061035155895,0.5898168738896139,0.06325044631957866,-0.89857489096498,1.0250757836041373,-0.41766222232270067,0.544163114961858,0.6983731073657218,37.64050602528412,-30.97371407928538,0.48091266864227894,9,0.2774991989135742,-0.18000030517578125,-0.7300004959106445,-0.5450010299682617,1.9799995422363246,4,0.12486188846689505,1.8461640036972449,18.18000030517578,1.9230825661152477,17.989999771118164,1.183491054679829,18.075000762939453,0.12486188846689505
5040,2019-09-23,18.09499931335449,18.165000915527344,17.93000030517578,18.149999618530273,498403.0,-0.000276302099990966,4.529237535340843,0.28205328846983313,59.46545026966217,72.0585959170142,0.36882411346715926,-0.09683959943826892,-0.37400506601978734,-0.010832619824306278,9.943399946446169,0.2350006103515625,0.6054346686047651,0.010249423980710048,-0.8528445756019352,0.8733434235633553,-0.42129757581061256,0.44179642377203265,0.6413717295297374,41.509420381996875,-26.850097316240834,0.4315469997913234,9,0.28250026702881215,-0.11499977111816051,-0.7249994277954066,-0.5399999618530238,1.784999847412113,0,0.12517277606777544,1.4102664423490383,18.100000381469727,1.8461640036972449,18.18000030517578,1.9230825661152477,17.989999771118164,0.12517277606777544
5041,2019-09-24,18.274999618530273,18.395000457763672,18.075000762939453,18.15999984741211,358048.0,0.009947516551876312,-1.2456281245608047,-2.0908933277845785,59.91185873871452,69.22356889203657,0.1435657934547656,-0.21501189700924783,-0.5544668637315624,-0.22031363618255995,9.108714686080848,0.31999969482421875,0.6291516449356322,0.1439997673034661,-0.6496567125680492,0.9376562471749814,-0.2528284726322916,0.5408280072392238,0.40308912515980566,80.95228003463497,12.841339757422872,0.39682823993575844,9,0.10249996185302734,-0.2950000762939453,-0.9149999618530273,-0.7200002670288086,1.6200008392333984,1,0.1201094249325485,4.529237535340843,18.09499931335449,1.4102664423490383,18.100000381469727,1.8461640036972449,18.18000030517578,0.1201094249325485
5042,2019-09-25,18.475000381469727,18.48500061035156,18.11000061035156,18.239999771118164,389689.0,0.01094395442485574,1.9411641509717037,2.043487635380558,61.276590218646696,65.79420093877816,-0.10686479924779135,-0.35691584160054646,-0.7461670605176955,-0.4524441713825702,8.729413537404113,0.375,0.5818933643462287,0.29550046920776296,-0.4544321270816063,1.0454330654971322,-0.07946582893692167,0.6704667673524476,0.14830300097785454,98.19815794900056,31.226565847234028,0.3749662981446838,9,-0.11750030517578125,-0.49500083923339844,-1.1150007247924805,-0.9200010299682617,1.494998931884762,2,0.10148849587470687,-1.2456281245608047,18.274999618530273,4.529237535340843,18.09499931335449,1.4102664423490383,18.100000381469727,0.10148849587470687
5043,2019-09-26,18.6200008392334,18.649999618530273,18.450000762939453,18.604999542236328,242091.0,0.007848468458442115,4.333384196739655,0.06383514057528732,63.00813102684162,62.51876837489751,-0.29285137449947385,-0.4493460303346559,-0.872790190133383,-0.6300154694633413,9.37555437961721,0.1999988555908203,0.5128881277984014,0.3925008773803711,-0.34011885225769944,1.1251206070184416,0.0261910125613376,0.7588107421994046,-0.8550014495849609,95.83349890194894,29.708429270538417,0.36630986481903516,9,-0.4100008010864258,-0.6400012969970703,-1.2600011825561523,-1.0650014877319336,1.6700000762939453,3,0.0923737505817055,1.9411641509717037,18.475000381469727,-1.2456281245608047,18.274999618530273,4.529237535340843,18.09499931335449,0.0923737505817055
5044,2019-09-27,18.770000457763672,18.88999938964844,18.600000381469727,18.690000534057614,309351.0,0.008055833070330198,-1.2307596376041061,5.33286713286737,57.0754831564392,59.8916230234623,-0.4957702351903208,-0.5491350718106318,-1.0118007603306332,-0.8144394196677887,10.27619468617757,0.2899990081787145,0.42934170930080384,0.4927504539489753,-0.2456010980431209,1.2311020059410716,0.1235746779529272,0.8619262299450234,-0.987301063537597,87.50009934116905,23.939619613254806,0.36917577599604884,9,-0.4425010681152344,-0.7900009155273438,-1.4100008010864258,-1.215001106262207,1.6299991607666016,4,0.07778364671636284,4.333384196739655,18.6200008392334,1.9411641509717037,18.475000381469727,-1.2456281245608047,18.274999618530273,0.07778364671636284
5045,2019-09-30,18.88999938964844,18.96999931335449,18.7549991607666,18.850000381469727,386851.0,0.006393123545989754,1.1500138283567551,0.49998807905969844,55.609736581589814,59.11374335050753,-0.627693156750933,-0.6052618092346229,-1.115804708480244,-0.9734641854826229,11.377674880986078,0.21500015258788707,0.3380742273755786,0.5524993896484425,-0.178991400664696,1.283990179961581,0.18675399449187324,0.9182447848050117,-1.0630079956054708,91.06144656112019,30.050623153847454,0.3657453951565684,9,-0.5225000381469762,-0.9099998474121129,-1.5487499237060582,-1.3350000381469762,1.4200000762939453,0,0.06299632464306582,-1.2307596376041061,18.770000457763672,4.333384196739655,18.6200008392334,1.9411641509717037,18.475000381469727,0.06299632464306582
5046,2019-10-01,18.895000457763672,19.07999992370605,18.795000076293945,18.934999465942386,418365.0,0.0002647468648395712,-1.375000993411664,-1.0,54.27135100423162,58.751199795849196,-0.5633916398030259,-0.5415488767509231,-1.1102257337327757,-1.0092359600611758,12.170925604594856,0.2849998474121058,0.22964947317146311,0.49625043869018626,-0.20440241521643188,1.1969032925968044,0.1459240117368772,0.8465768656434953,-0.9994285885620116,80.92787660822086,23.08375739721542,0.35032642695330823,10,-0.3900003433227539,-0.8425006866455078,-1.58250093460083,-1.340001106262207,2.0749988555908168,1,0.05213012326751265,1.1500138283567551,18.88999938964844,-1.2307596376041061,18.770000457763672,4.333384196739655,18.6200008392334,0.05213012326751265
5047,2019-10-02,18.70499992370605,18.9950008392334,18.70499992370605,18.834999084472656,540047.0,-0.010055598277561972,-3.46158134894416,3.250059606122541,50.46729971532402,57.80974338763804,-0.292010390181467,-0.29749335170988545,-0.9158257447415252,-0.8586085652449746,13.419353363791531,0.2900009155273473,0.1566634446373385,0.26224994659423473,-0.3959332581109898,0.9204331512994592,-0.06684165575837753,0.591341548946847,-0.7146738101440384,40.47611118343538,-14.64652583705778,0.32909160235261253,10,-0.19999980926513317,-0.5375003814697266,-1.3987503051757777,-1.1500005722045863,2.784999847412113,2,0.0636193819252282,-1.375000993411664,18.895000457763672,1.1500138283567551,18.88999938964844,-1.2307596376041061,18.770000457763672,0.0636193819252282
5048,2019-10-04,18.9950008392334,19.01000022888184,18.700000762939453,18.78499984741211,481064.0,0.01550392497782438,1.5833313465098993,-1.6154026732396818,54.70087281429626,57.30964150286066,-0.507628317053495,-0.5320773783390287,-1.1897460193042448,-1.1819058702886664,14.4833065279161,0.30999946594238637,0.16469356725176,0.49975080490112234,-0.15876825497966962,1.1582698647819143,0.17049127496072813,0.8290103348415165,-0.9175008208598641,82.29184051371367,28.655076875002493,0.3292595299403959,10,-0.49000072479248047,-0.6975011825561523,-1.6337509155273438,-1.4400014877319336,2.4549999237060547,4,0.051329214585096095,-3.46158134894416,18.70499992370605,-1.375000993411664,18.895000457763672,1.1500138283567551,18.88999938964844,0.051329214585096095
5049,2019-10-07,19.165000915527344,19.290000915527344,18.895000457763672,18.989999771118164,506324.0,0.008949727232589355,-1.1643874271679775,0.8333348470949401,63.59648278914043,57.76864511613602,-0.5706845910824363,-0.6416457441752961,-1.3492567471480363,-1.3912580291528478,15.63694930226715,0.3950004577636719,0.2031332818441811,0.6105008125305176,-0.06581999014046858,1.2868216152015037,0.2723404111950245,0.9486612138660107,-1.0073009047272095,78.81356480134484,22.611563678462446,0.33816040133549263,10,-0.4825000762939453,-0.7625007629394531,-1.7125015258789062,-1.610001564025879,2.375,0,0.05870075378334749,1.5833313465098993,18.9950008392334,-3.46158134894416,18.70499992370605,-1.375000993411664,18.895000457763672,0.05870075378334749
5050,2019-10-08,19.1299991607666,19.25,18.8700008392334,19.19499969482422,394199.0,-0.001826337233951536,3.3428191518348576,-0.37142919423221543,78.59063490176393,59.84406468980818,-0.4173135620413859,-0.584637919638503,-1.3136275129663382,-1.367789864883651,15.744855037537707,0.37999916076660156,0.22745548030048113,0.5424990653991699,-0.1793371130864294,1.2643352438847693,0.18158097615637203,0.9034171546419678,-0.8590690594937449,72.88106552872337,10.475987035519836,0.3609180892427991,10,-0.42999839782714844,-0.7274990081787109,-1.6737494468688965,-1.5749998092651367,2.3299999237060547,1,0.06638789929318412,-1.1643874271679775,19.165000915527344,1.5833313465098993,18.9950008392334,-3.46158134894416,18.70499992370605,0.06638789929318412
5051,2019-10-09,19.274999618530273,19.3700008392334,19.05500030517578,19.114999771118164,370030.0,0.007579741982480126,-1.2500136239782016,-2.46151588955075,83.72691665365043,62.33854540480859,-0.4532060609339119,-0.7180147569802884,-1.428578004233266,-1.5173706555831643,15.539827826036168,0.3150005340576172,0.2664085880328102,0.6567495346069343,-0.1277668930617466,1.4412659622756152,0.26449132077259563,1.049007748441273,-0.9021624358319684,85.8207149425091,17.107997527204617,0.3922582138343402,10,-0.36499881744384766,-0.8324995040893555,-1.809999942779541,-1.7200002670288086,2.075000762939453,2,0.053696491200814433,3.3428191518348576,19.1299991607666,-1.1643874271679775,19.165000915527344,1.5833313465098993,18.9950008392334,0.053696491200814433
5052,2019-10-10,19.479999542236328,19.549999237060547,19.114999771118164,19.34499931335449,443906.0,0.010635534514302991,2.163636868059842,0.8437522351763329,83.85404456029761,64.65475801963703,-0.5594913543077382,-0.9102193114350925,-1.6114871772984145,-1.7221329112170913,15.327893859175063,0.4349994659423828,0.3175193076071814,0.8239995002746596,-0.049731632201787335,1.6977306327511066,0.3871339340364379,1.2608650665128813,-0.9875027207538132,91.76472700182208,18.01404495888326,0.4368655662382233,10,-0.4049997329711914,-0.880000114440918,-2.0249996185302734,-1.9250001907348633,1.8199996948242188,3,0.07648869641334222,-1.2500136239782016,19.274999618530273,3.3428191518348576,19.1299991607666,-1.1643874271679775,19.165000915527344,0.07648869641334222
5053,2019-10-11,19.86000061035156,19.88500022888184,19.545000076293945,19.59499931335449,490010.0,0.019507242148097514,1.158727467590191,1.962969242289328,89.63952082740842,68.2729844275225,-0.8326644193583768,-1.2624028122355888,-1.967750190144887,-2.1008817286151533,14.915382925377987,0.40500068664551137,0.3711213128544628,1.1452505111694293,0.118664554150822,2.1718364681880367,0.6319575326601274,1.6585434896787312,-1.2194534506881212,97.5369819149409,18.424704693950844,0.5132929785093031,10,-0.5675001144409144,-1.0350008010864222,-2.44625091552734,-2.305001258850094,1.4599990844726598,4,0.0820744768717181,2.163636868059842,19.479999542236328,-1.2500136239782016,19.274999618530273,3.3428191518348576,19.1299991607666,0.0820744768717181
5054,2019-10-14,19.78499984741211,19.875,19.690000534057614,19.84000015258789,382181.0,-0.0037764733451396415,1.9599914550781818,-0.20754730561333554,86.89946802618309,71.74962125469953,-0.6688852531672573,-1.1677255970162044,-1.8669755914001698,-2.018186248816143,14.480579388135814,0.18499946594238637,0.4107092647512509,1.01974973678589,-0.11317600053410004,2.1526754741058802,0.45328686812589325,1.586212605445887,-0.945340196673726,90.1477397435316,6.019576912697573,0.5664628686599951,10,-0.49249935150146484,-0.9600000381469727,-2.3525004386901855,-2.2300004959106445,1.7150001525878906,0,0.08415470954603665,1.158727467590191,19.86000061035156,2.163636868059842,19.479999542236328,-1.2500136239782016,19.274999618530273,0.08415470954603665
5055,2019-10-15,20.040000915527344,20.1299991607666,19.739999771118164,19.895000457763672,462539.0,0.012888606018796045,1.4000187802244237,-2.6363573311138855,87.31492122634472,75.42112905715655,-0.8309911484213544,-1.3755051384121302,-2.081908614304723,-2.259061677782306,15.49126622398836,0.3899993896484375,0.44564642198220383,1.2000007629394531,-0.06169830964373091,2.461699835522637,0.5691512266478611,1.8308502992310451,-1.0330867722860084,91.62806129781463,6.80495254461043,0.6308495362915922,10,-0.6250009536743164,-1.0925016403198242,-2.5912513732910156,-2.485001564025879,1.4599990844726562,1,0.07485029598166215,1.9599914550781818,19.78499984741211,1.158727467590191,19.86000061035156,2.163636868059842,19.479999542236328,0.07485029598166215
5056,2019-10-16,20.11000061035156,20.149999618530273,19.8799991607666,20.07999992370605,450691.0,0.0034929985841456457,3.9091571153609563,0.2069006340269922,86.57708269506315,79.43332716601645,-0.7940178680915331,-1.3546862678179927,-2.1081052629661983,-2.31222974409118,17.29431816562614,0.2700004577636719,0.4990503552447372,1.1682504653930614,-0.16014924371134143,2.4966501744974643,0.50405061084086,1.8324503199452629,-0.9009311639556756,96.13536095887095,12.466919772508376,0.6641998545522022,10,-0.6850004196166957,-1.1525011062622035,-2.3762512207031214,-2.5325012207031214,1.3599987030029297,2,0.06713070279203226,1.4000187802244237,20.040000915527344,1.9599914550781818,19.78499984741211,1.158727467590191,19.86000061035156,0.06713070279203226
5057,2019-10-17,20.15999984741211,20.290000915527344,20.030000686645508,20.11000061035156,597986.0,0.0024862871975654954,-1.476203451407811,1.6666030898341828,85.98119929160885,82.90891899682896,-0.6883029305359045,-1.3004539728475066,-2.114751592487366,-2.3502847116986487,19.517466516672798,0.26000022888183594,0.5560877657964944,1.1097496986389146,-0.24554603803909458,2.4650454353169238,0.43210183029991,1.7873975669779192,-0.7627443665893487,82.55021185627056,0.40319539869427956,0.6776478683390044,10,-0.5799989700317383,-1.1324996948242188,-2.2612500190734863,-2.4825000762939453,1.3199996948242188,3,0.059027804715503285,3.9091571153609563,20.11000061035156,1.4000187802244237,20.040000915527344,1.9599914550781818,19.78499984741211,0.059027804715503285
5058,2019-10-18,20.239999771118164,20.3799991607666,20.059999465942386,20.09000015258789,419534.0,0.003968250213867153,-2.047601747486468,3.0000381475545286,85.50713687448112,85.34343611742236,-0.640481006678101,-1.2840445552072843,-2.1531213505090534,-2.410089685637871,22.00623328524005,0.3199996948242152,0.6259785425053721,1.086749649047853,-0.3027535199739759,2.476252818069682,0.39199806453693853,1.7815012335587674,-0.6641952033544882,79.7101930019517,-1.6870033089785466,0.694751584510915,10,-0.6149997711181641,-1.1675004959106445,-2.3112502098083496,-2.5325002670288086,1.2700004577636754,4,0.05237151570796805,-1.476203451407811,20.15999984741211,3.9091571153609563,20.11000061035156,1.4000187802244237,20.040000915527344,0.05237151570796805
5059,2019-10-21,20.36000061035156,20.56999969482422,20.290000915527344,20.290000915527344,388979.0,0.005928895286087421,-7.0,0.4666658189539837,85.5071502285124,86.11193782039442,-0.6405002760131708,-1.2923079104552038,-2.222469284582541,-2.5089129001613877,24.490680033117524,0.3299999237060547,0.7322510998595462,1.0937504768371547,-0.3026695468846121,2.4901705005589214,0.39554046497627127,1.791960488698038,-0.6233571239872973,74.69890315953435,-5.249629581561592,0.6982100118608826,10,-0.547500610351559,-1.1925010681152308,-2.328751087188717,-2.550001144409176,1.0999984741210973,0,0.04715123063329241,-2.047601747486468,20.239999771118164,-1.476203451407811,20.15999984741211,3.9091571153609563,20.11000061035156,0.04715123063329241
5060,2019-10-22,20.36000061035156,20.71999931335449,20.270000457763672,20.46999931335449,572611.0,0.0,-2.1034509974152567,-1.5714168937330497,85.472051192528,86.30584165804748,-0.5002866060779922,-1.1741168304924159,-2.1743182172434636,-2.4866421084251407,27.345806809097333,0.44999885559081676,0.8150475505353363,0.9805004119873004,-0.3829624603907824,2.3439632843653833,0.2987689757982608,1.66223184817634,-0.45668588229530727,57.1430193323371,-21.74467813357041,0.6817314361890405,10,-0.4425010681152308,-1.117501258850094,-2.328751087188717,-2.550001144409176,1.0900001525878942,1,0.055992109797326606,-7.0,20.36000061035156,-2.047601747486468,20.239999771118164,-1.476203451407811,20.15999984741211,0.055992109797326606
5061,2019-10-23,20.46999931335449,20.489999771118164,20.13999938964844,20.209999084472656,406675.0,0.005402686626001518,1.3333269755287867,-2.3636663140919723,94.45832380461891,87.4840949074165,-0.47265278204600847,-1.1712929079136707,-2.238891787573994,-2.5698318177718313,29.750885755706957,0.350000381469723,0.8717576758188201,0.9807491302490199,-0.36157900255889786,2.3230772630569376,0.30958506384505924,1.6519131966529805,-0.40334766823858814,63.76804383040577,-19.153171352616567,0.6711640664039594,10,-0.3374996185302699,-1.2274999618530238,-2.404999732971188,-2.659999847412106,0.75,2,0.050317573092127255,-2.1034509974152567,20.36000061035156,-7.0,20.36000061035156,-2.047601747486468,20.239999771118164,0.050317573092127255
5062,2019-10-24,20.350000381469727,20.6299991607666,20.299999237060547,20.5,409554.0,-0.005862185437713996,-1.6399792482051987,-0.5769211018596712,87.32776087029656,87.22723268995965,-0.24168145162200716,-0.9524541479081883,-2.05925730161643,-2.430475063932377,32.14154577263394,0.3299999237060547,0.9091949497833625,0.7670001983642578,-0.5384676444110568,2.0724680411395724,0.11426627697660052,1.419734119751915,-0.2100009918212855,43.939542814206796,-37.44770268088886,0.6527339213876582,10,-0.14500045776367543,-1.1075010299682617,-2.2475008964538574,-2.5400009155273438,0.779998779296875,3,0.055036801517930556,1.3333269755287867,20.46999931335449,-2.1034509974152567,20.36000061035156,-7.0,20.36000061035156,0.055036801517930556
5063,2019-10-25,20.34000015258789,20.3799991607666,20.0,20.13999938964844,394268.0,-0.0004914117294534392,1.714291553133515,-1.3333418104599029,85.49841073737667,87.07155965787003,-0.1748167866442749,-0.8505996156855815,-1.9791591396234267,-2.399541593685754,33.85354281274673,0.37999916076660156,0.9284648904853654,0.6710000038146973,-0.5933226736919472,1.9353226813213418,0.038838665061373234,1.3031613425680213,0.379999160766598,47.222288449668696,-33.065742939537415,0.6321613387533228,10,-0.1100006103515625,-1.015000343322754,-2.246250629425049,-2.530000686645508,0.2700004577636683,4,0.05604716721220848,-1.6399792482051987,20.350000381469727,1.3333269755287867,20.46999931335449,-2.1034509974152567,20.36000061035156,0.05604716721220848
5064,2019-10-28,20.229999542236328,20.450000762939453,20.149999618530273,20.26000022888184,358955.0,-0.005408092897067451,-2.1578979069417255,-0.15000286101205576,81.79189190083144,86.457889732813,0.005526441140549565,-0.659420121748159,-1.8166244388317914,-2.266320455250522,35.184015128266644,0.3000011444091797,0.9344859586446788,0.48799943923950195,-0.7253362165606774,1.7013350950396813,-0.11866838866058771,1.0946672671395916,0.47559978485107024,31.94441133072148,-47.244822679603786,0.6066678279000898,10,0.06999969482421875,-0.9049997329711914,-2.1362500190734863,-2.4200000762939453,0.15999984741211293,0,0.06327240314430638,1.714291553133515,20.34000015258789,-1.6399792482051987,20.350000381469727,1.3333269755287867,20.46999931335449,0.06327240314430638
5065,2019-10-29,20.07999992370605,20.21999931335449,19.975000381469727,20.209999084472656,506204.0,-0.007414711909266569,2.266660732678159,4.333206179667735,73.19884789587093,84.97141919956943,0.18081078676345186,-0.43816236655161234,-1.617490793170976,-2.091980413608379,36.19137525167551,0.25499916076660156,0.8822668489554957,0.2784997940063434,-0.8741086723563178,1.4311082603690046,-0.297804439174989,0.8548040271876758,0.6114874168395978,16.030494339094645,-59.74553106814652,0.576304233181331,10,0.26749992370605824,-0.7550001144409144,-1.931250095367428,-2.2700004577636683,0.6100006103515625,1,0.0687250580682226,-2.1578979069417255,20.229999542236328,1.714291553133515,20.34000015258789,-1.6399792482051987,20.350000381469727,0.0687250580682226
5066,2019-10-30,19.8799991607666,20.07999992370605,19.82999992370605,19.95499992370605,571733.0,-0.009960197395386117,-1.8571553133513827,0.5769326701585613,61.56067292967411,82.25802738157668,0.3852700813081107,-0.1692625189453878,-1.364670092332009,-1.8695929866481968,36.84867607798721,0.25,0.8351919800322349,0.029249095916746626,-1.0415414762537871,1.1000396680872804,-0.5061461901685185,0.5646443820020117,0.7828287014160118,6.249910592947988,-64.71514537714891,0.5353952860852667,10,0.3950004577636683,-0.4824991226196289,-1.701249599456787,-2.0699996948242188,0.6800003051757848,2,0.07897392698442696,2.266660732678159,20.07999992370605,-2.1578979069417255,20.229999542236328,1.714291553133515,20.34000015258789,0.07897392698442696
5067,2019-10-31,19.895000457763672,20.01000022888184,19.71500015258789,19.94499969482422,400839.0,0.0007545924361342937,2.277773068282875,0.6666497126290942,51.282044116290976,78.45523929733334,0.36735703056822544,-0.09543380785878597,-1.3275224218885562,-1.8642881801970503,37.698559219064656,0.29500007629394887,0.7636620182352729,-0.015249633789061079,-0.9403071037162363,0.9098078361381141,-0.4777783687526487,0.4472791011745265,0.7178577281103493,24.489817102285702,-41.33307122768599,0.4625287349635869,10,0.32249927520751953,-0.4800004959106481,-1.7162508964538574,-2.085000991821289,0.6949996948242188,3,0.0665995890979616,-1.8571553133513827,19.8799991607666,2.266660732678159,20.07999992370605,-2.1578979069417255,20.229999542236328,0.0665995890979616
5068,2019-11-01,19.96999931335449,20.040000915527344,19.82999992370605,19.934999465942386,278151.0,0.0037697337956859034,1.3999694829540907,-0.7000076295108062,56.7765383502898,75.26294908864192,0.2794142989627808,-0.0987035913558465,-1.3458465868160623,-1.921292610521533,38.58577809887325,0.21000099182129262,0.6942711635305017,0.010999298095700993,-0.8076107507169787,0.8296093469083807,-0.3983057263106389,0.42030432250204086,0.5710302298566425,34.69373455957103,-26.893415237977862,0.4093050244063397,11,0.24750041961670277,-0.384999275207516,-1.801249504089352,-2.159999847412106,0.6800003051757848,4,0.05808712505244751,2.277773068282875,19.895000457763672,-1.8571553133513827,19.8799991607666,2.266660732678159,20.07999992370605,0.05808712505244751
5069,2019-11-04,20.290000915527344,20.36000061035156,20.020000457763672,20.040000915527344,428902.0,0.01602411683403826,-1.3448212359579876,7.142888283380197,58.74125687579033,72.29286083122663,-0.057620372339478365,-0.3479407059178712,-1.5983224827259264,-2.218302366321918,39.17585247125891,0.3900012969970703,0.6325305042403357,0.274750900268554,-0.46493996441898844,1.0144417649560964,-0.09509453207521901,0.644596332612327,0.18494627643392647,89.1473418380327,30.064709227924098,0.369845432343772,11,-0.11750125885009766,-0.6300010681152344,-2.1950011253356934,-2.480001449584961,0.4199981689453125,0,0.015771300166838698,1.3999694829540907,19.96999931335449,2.277773068282875,19.895000457763672,-1.8571553133513827,19.8799991607666,0.015771300166838698
5070,2019-11-05,20.399999618530273,20.46999931335449,20.200000762939453,20.32999992370605,349505.0,0.00542132567962339,1.5714259763851577,0.2799987792968892,59.86391645030591,68.44903779185853,-0.1803100635850079,-0.37725797901658353,-1.6382862751815672,-2.298847690406287,39.962301921595255,0.2699985504150355,0.5698141699521422,0.3212495803833022,-0.30831089393073086,0.9508100546973353,0.006469343226285673,0.6360298175403187,-0.6849994659423828,90.72850693593618,34.83192497308072,0.314780237157017,11,-0.22749996185302734,-0.6899995803833008,-2.2462501525878906,-2.5900001525878906,0.1400012969970703,1,-0.0004902073072956536,-1.3448212359579876,20.290000915527344,1.3999694829540907,19.96999931335449,2.277773068282875,19.895000457763672,-0.0004902073072956536
5071,2019-11-06,20.309999465942386,20.440000534057614,20.190000534057614,20.440000534057614,346874.0,-0.004411772268178682,2.84612224537126,-1.8571662125338642,54.96687403290507,64.85338369881502,-0.1289535135147588,-0.21686111935534313,-1.4847842114971606,-2.178979788309288,40.53240379231842,0.25,0.49302176804405207,0.17949943542480895,-0.33072150392195,0.6897203747715679,-0.07561103424857052,0.4346099050981884,-0.5798993301391633,78.80794367378576,25.197148526725627,0.25511046967337964,11,-0.21749973297119496,-0.5999994277954137,-2.13625001907349,-2.5000000000000036,0.14000129699706676,2,0.01871004815891042,1.5714259763851577,20.399999618530273,-1.3448212359579876,20.290000915527344,1.3999694829540907,19.96999931335449,0.01871004815891042
5072,2019-11-07,20.96999931335449,21.0,20.229999542236328,20.479999542236328,956581.0,0.0324963005793697,1.7999958385207329,-3.769198039848766,67.46410260622295,62.849571684242385,-0.7730524534396217,-0.8005553429189582,-2.0773004584950883,-2.80968110609631,41.12660604517886,0.7700004577636719,0.42975902733809335,0.7649992942810009,0.22071823729211815,1.3092803512698836,0.4928587657865613,1.0371398227754405,-1.2251011940002385,97.435838915452,45.1796973582439,0.2721405284944409,11,-0.6124992370605433,-1.119998931884762,-2.6912493705749476,-3.114999771118164,-0.42000007629394176,3,-0.01955173394550369,2.84612224537126,20.309999465942386,1.5714259763851577,20.399999618530273,-1.3448212359579876,20.290000915527344,-0.01955173394550369
5073,2019-11-08,21.489999771118164,21.63999938964844,20.93000030517578,21.09000015258789,1843327.0,0.024797352159783737,1.028572129231245,0.8163261334132663,72.69074828587576,61.83833350480287,-1.2435421863497638,-1.2566059524438415,-2.527380399346928,-3.296902137339565,41.46064025140269,0.7099990844726598,0.3505502469033672,1.2034997940063477,0.43483673247584065,1.9721628555368547,0.8191682632410959,1.5878313247715994,-1.6948975765380823,90.740758183355,39.61644490475727,0.38433153076525267,11,-0.8125,-1.3199996948242188,-3.153749942779541,-3.6350002288818395,-0.7399997711181641,4,-0.041879926855087346,1.7999958385207329,20.96999931335449,2.84612224537126,20.309999465942386,1.5714259763851577,20.399999618530273,-0.041879926855087346
5074,2019-11-11,21.450000762939453,21.6299991607666,20.959999084472656,21.399999618530273,1285448.0,-0.0018612847186936232,2.268309475848658,0.12500298023508094,71.54151538545062,61.65418544808951,-1.1312497316453154,-1.1441339011844036,-2.4201914101818147,-3.2236243390824058,41.81272608119902,0.6700000762939453,0.30413505152016995,1.0802507400512695,0.18934651797192714,1.971154962130612,0.6347986290115983,1.5257028510909407,-1.5442047366552707,86.896636092063,35.024481310523385,0.4454521110396707,11,-0.7725009918212891,-1.1950006484985352,-3.048750877380371,-3.5950012207031286,-1.0200004577636719,0,-0.0372960893218891,1.028572129231245,21.489999771118164,1.7999958385207329,20.96999931335449,2.84612224537126,20.309999465942386,-0.0372960893218891
5075,2019-11-12,21.540000915527344,21.63999938964844,21.38999938964844,21.40999984741211,735544.0,0.004195811160220941,-1.9411421519130592,2.5999618539004388,71.31477100799962,62.737974123459004,-1.108991614495725,-1.1763057428313246,-2.4376690424726704,-3.2782071315658925,41.78847022491547,0.25,0.2728494267567676,1.0952508926391609,0.07768136735051101,2.1128204179278107,0.5864661299948359,1.6040356552834858,-1.530152687441305,93.10354806588099,40.97075725023093,0.5087847626443249,11,-0.8625011444091797,-1.2850008010864258,-2.997500419616699,-3.580000877380371,-1.3000011444091797,1,-0.03853304530067925,2.268309475848658,21.450000762939453,1.028572129231245,21.489999771118164,1.7999958385207329,20.96999931335449,-0.03853304530067925
5076,2019-11-13,21.459999084472656,21.600000381469727,21.200000762939453,21.479999542236328,475679.0,-0.0037141052764309013,2.0768948619384373,-0.15384841104492503,72.46958091665367,65.09214487905486,-0.8731146033676751,-1.043479460239574,-2.2840955129823186,-3.163931456310948,41.48767459366358,0.39999961853027344,0.2548655752316904,0.947749137878418,-0.1521001774590971,2.047598453215933,0.39782448020966044,1.4976737955471755,-1.3523417866928718,87.23401952800535,32.65765462622598,0.5499246576687576,11,-0.7249994277954102,-1.1124992370605469,-2.9087486267089844,-3.4999990463256836,-1.1199989318847656,2,-0.042870373168420794,-1.9411421519130592,21.540000915527344,2.268309475848658,21.450000762939453,1.028572129231245,21.489999771118164,-0.042870373168420794
5077,2019-11-14,21.350000381469727,21.46999931335449,21.15999984741211,21.399999618530273,538557.0,-0.005125755251430553,2.2631758588151105,2.499904634751097,69.64979765047455,66.52250702351982,-0.5978942915018663,-0.885139363631346,-2.1052833169439147,-3.0205892614762426,40.91006809983321,0.30999946594237926,0.267987404264062,0.7782504081726067,-0.3690912376685702,1.9255920540137836,0.20457958525202002,1.3519212310931934,-1.1504025581778237,59.15501660201343,3.497698414296245,0.5736708229205881,11,-0.5200004577636719,-0.9725008010864258,-2.6737499237060547,-3.3500003814697266,-0.8199996948242188,3,-0.042154548124102575,2.0768948619384373,21.459999084472656,-1.9411421519130592,21.540000915527344,2.268309475848658,21.450000762939453,-0.042154548124102575
5078,2019-11-15,21.299999237060547,21.520000457763672,21.209999084472656,21.40999984741211,431146.0,-0.0023419739351656643,-1.1379337560179947,2.2000457770656903,71.31471681596159,67.91955812798331,-0.37927758304560655,-0.792274306889226,-1.9894994281061429,-2.9370371945943177,40.19644672799165,0.3100013732910156,0.3272511930299977,0.6752492904663079,-0.5050249772558502,1.855523558188466,0.08511215660522709,1.2653864243273887,-1.0139773197872515,49.99999999999974,-8.29923623673804,0.5901371338610796,11,-0.38499927520751953,-0.7074995040893555,-2.4624996185302734,-3.2100000381469727,-0.779998779296875,4,-0.03521126886685755,2.2631758588151105,21.350000381469727,2.0768948619384373,21.459999084472656,-1.9411421519130592,21.540000915527344,-0.03521126886685755
5079,2019-11-18,21.31999969482422,21.420000076293945,21.1200008392334,21.3799991607666,515944.0,0.0009389886610358111,3.285663683056089,0.5454466638923567,76.05038279156972,69.71805438812373,-0.2657547420062478,-0.7764768110749003,-1.94325675900701,-2.9275804475570695,39.05975618253027,0.2999992370605469,0.4185139977842063,0.6472497940063491,-0.5653311843193443,1.8598307723320424,0.040959304843504185,1.253540283169194,-0.952739129208414,38.461425600357735,-24.14417557802056,0.6062904891628463,11,-0.4049997329711914,-0.6549997329711914,-2.261249542236328,-3.0625,-0.6399993896484375,0,-0.02673544573092068,-1.1379337560179947,21.299999237060547,2.2631758588151105,21.350000381469727,2.0768948619384373,21.459999084472656,-0.02673544573092068
5080,2019-11-19,21.5,21.559999465942386,21.239999771118164,21.239999771118164,566187.0,0.008442791170371278,-1.461533947107829,-4.333375719235782,84.32201506318904,72.97973672482195,-0.30543006168290177,-0.9135293177557315,-2.0693531022318226,-3.0776559976298863,37.746457226151726,0.3199996948242223,0.5105191114205567,0.7702501296997077,-0.4867911471192805,2.027291406518696,0.14172949129021362,1.3987707681092019,-1.0563751049422372,79.16656732549731,9.042709641295204,0.6285206384094943,11,-0.5650005340576172,-0.8225002288818359,-2.4412498474121094,-3.2425003051757812,-1.0599994659423864,1,-0.04976742766624276,3.285663683056089,21.31999969482422,-1.1379337560179947,21.299999237060547,2.2631758588151105,21.350000381469727,-0.04976742766624276
5081,2019-11-20,21.5,21.56999969482422,21.270000457763672,21.51000022888184,578449.0,0.0,3.6154026732397258,-0.03846238491730083,84.22172082612158,74.84169430481067,-0.13284703574102252,-0.8773921054336853,-2.020462979581694,-3.0475072933011518,36.937918227645355,0.2999992370605469,0.5850008801718651,0.7187500953674331,-0.5772758550689225,2.0147760458037887,0.07073712014925704,1.366763070585609,-0.9845926352667966,84.44447270153309,8.19509781424226,0.648012975218177,11,-0.21500015258789062,-0.8225002288818359,-2.3187503814697266,-3.1200008392333984,-0.7000007629394531,2,-0.05860466180845747,-1.461533947107829,21.5,3.285663683056089,21.31999969482422,-1.1379337560179947,21.299999237060547,-0.05860466180845747
5082,2019-11-21,21.46999931335449,21.530000686645508,21.34000015258789,21.36000061035156,439115.0,-0.0013953807742098645,-1.5333468967360024,-10.99961853900048,82.60865238534362,75.943683649196,-0.027337466855147596,-0.800208830971016,-1.9430082545545169,-2.9910583912940574,35.883984188687215,0.1900005340576172,0.6572015802062765,0.6327494621276806,-0.6814783657050043,1.9469772899603655,-0.024364451788663644,1.2898633760440248,-0.8871164271263723,77.77763649233377,-3.574237363033845,0.6571139139163431,11,-0.17000007629394176,-0.7924995422363246,-2.2787494659423793,-3.079999923706051,-0.8699989318847621,3,-0.052631541541956706,3.6154026732397258,21.5,-1.461533947107829,21.5,3.285663683056089,21.31999969482422,-0.052631541541956706
5083,2019-11-22,21.479999542236328,21.59000015258789,21.350000381469727,21.459999084472656,362156.0,0.00046577686081339387,-1.0000158947134183,0.18182448717726413,79.89943776393753,76.8723416912501,-0.04347753285509981,-0.7593567538386807,-1.9031702956895487,-2.979153731698297,36.02811806807099,0.23999977111816406,0.7551720024608812,0.585749721527101,-0.7365342031922353,1.9080336462464373,-0.07539224083256713,1.2468916838867692,-0.8336896658029929,76.59558062617941,-3.614475100968747,0.6611419623596684,11,-0.09999942779541016,-0.8024997711181641,-2.1762490272521973,-3.0199995040893555,-1.1399993896484375,4,-0.04422713574657344,-1.5333468967360024,21.46999931335449,3.6154026732397258,21.5,-1.461533947107829,21.5,-0.04422713574657344
5084,2019-11-25,21.51000022888184,21.57999992370605,21.38999938964844,21.549999237060547,307383.0,0.0013966800411946423,2.799996185317414,-1.999904634750919,79.05755188777226,77.7326506778915,-0.07160197026184179,-0.7257560841641535,-1.884858046337964,-2.987331689553262,36.05784104075844,0.19000053405761008,0.7762398261467602,0.5517503738403349,-0.7590200093823967,1.8625207570630664,-0.1036348177710309,1.2071355654517006,-0.8040689816555968,77.14290385338602,-1.664899790073676,0.6553851916113652,11,-0.149999618530277,-0.8325004577636754,-2.1612505912780797,-3.005001068115238,-0.7600002288818395,0,-0.04602509347205297,-1.0000158947134183,21.479999542236328,-1.5333468967360024,21.46999931335449,3.6154026732397258,21.5,-0.04602509347205297
5085,2019-11-26,21.459999084472656,21.56999969482422,21.399999618530273,21.489999771118164,320126.0,-0.0023245534113033317,-1.2666734483679412,0.7500357636737112,80.74857637688272,78.6525390623614,-0.03815490187998449,-0.5977129932226646,-1.7787141684214518,-2.91485849900549,36.75053840178882,0.1700000762939453,0.7334731817704743,0.43274927139282227,-0.8276829603556095,1.693181503141254,-0.19746684448139362,1.0629653872670382,-0.6980237487010825,59.37462747061488,-18.630394729688987,0.6302161158742163,11,-0.10499858856201172,-0.7824993133544922,-1.9699993133544922,-2.859999656677246,-0.7299995422363281,1,-0.03634663618700906,2.799996185317414,21.51000022888184,-1.0000158947134183,21.479999542236328,-1.5333468967360024,21.46999931335449,-0.03634663618700906
5086,2019-11-27,21.450000762939453,21.530000686645508,21.26000022888184,21.489999771118164,503403.0,-0.0004659050307432855,3.4999761583087703,1.3332697565007312,69.67214011784868,78.65502155873631,-0.03321712718470948,-0.4891418734935158,-1.6963799524255556,-2.8828568310021367,37.763285033070325,0.2700004577636683,0.6941335906763868,0.34425086975097585,-0.8060867242921077,1.4945884637940594,-0.23091792727056415,0.9194196667725159,-0.6353439839352681,57.575932722595844,-17.22884920661246,0.5751687970215412,11,-0.0950002670288086,-0.7725009918212891,-1.8700013160705566,-2.77500152587891,-0.43000030517578125,2,-0.04708625608195227,-1.2666734483679412,21.459999084472656,2.799996185317414,21.51000022888184,-1.0000158947134183,21.479999542236328,-0.04708625608195227
5087,2019-11-28,21.21999931335449,21.399999618530273,20.920000076293945,21.26000022888184,466050.0,-0.01072267792094217,2.0,1.0000476848983704,35.48391066264698,74.67382087503468,0.19713527034151568,-0.16314995971243818,-1.3924835806046971,-2.631407252067877,38.73141020362869,0.5300006866455078,0.6412486451707302,0.04799947738647248,-0.951465789384546,1.047464744157491,-0.45173315599903674,0.5477321107719817,-0.35582197771164914,44.77600043271135,-26.85580005125714,0.49973263338550944,11,0.035000801086429334,-0.5424995422363246,-1.5324997901916468,-2.5450000762939453,-0.10999870300292969,3,-0.019792652680701073,3.4999761583087703,21.450000762939453,-1.2666734483679412,21.459999084472656,2.799996185317414,21.51000022888184,-0.019792652680701073
5088,2019-11-29,21.1299991607666,21.34000015258789,21.06999969482422,21.239999771118164,498273.0,-0.0042412891376130135,-1.3478347403512845,2.74995231737506,33.67347534570531,69.96527560327196,0.29109689866963606,0.01919443408850441,-1.2342359844228064,-2.5184283525336255,39.68179201978186,0.2700004577636719,0.5864192551926024,-0.1000006675720222,-0.9252088021585969,0.7252074670145525,-0.5126047348653096,0.31260339972126516,-0.2192725018834274,31.818050458052944,-36.31794948645646,0.41260406729328675,11,0.1250009536743164,-0.4524993896484375,-1.4062495231628418,-2.4549999237060582,-0.09999847412109375,4,-0.025082763859307522,2.0,21.21999931335449,3.4999761583087703,21.450000762939453,-1.2666734483679412,21.459999084472656,-0.025082763859307522
5089,2019-12-02,20.61000061035156,21.309999465942386,20.489999771118164,21.26000022888184,758974.0,-0.024609492241748687,1.1866714138575476,5.909054653904906,17.02135142739678,62.48742408818394,0.7820294803520547,0.5948964071115022,-0.6480462733285286,-1.9803172525314992,39.60384506109804,0.8199996948242223,0.5299610321827188,-0.635999202728275,-1.3941522624833773,0.12215385702682724,-1.0150757326058262,-0.2569226728507239,1.029998779296882,11.111189602829612,-51.6414104244852,0.3790765298775511,12,0.4299993515014684,0.06749916076660512,-0.8325009346008265,-1.9350013732910156,0.5299987792968821,0,-0.013100458504016643,-1.3478347403512845,21.1299991607666,2.0,21.21999931335449,3.4999761583087703,21.450000762939453,-0.013100458504016643
5090,2019-12-03,20.38999938964844,20.709999084472656,20.21999931335449,20.709999084472656,678213.0,-0.010674488800966886,2.0625014901175627,0.4923075117301901,15.483948769947489,54.84989385972015,0.9253267664768607,0.8581055395480064,-0.3628843829674828,-1.7390676117605004,39.54260903434565,0.4899997711181676,0.4640377858049547,-0.8555004119873004,-1.6160122465724136,-0.09498857740218725,-1.2357563292798552,-0.4752444946947456,1.227000007629396,12.97709145654358,-44.75052166189414,0.3802559172925557,12,0.5150003433227504,0.287500381469723,-0.5774998664855993,-1.7150001525878977,0.15999984741210582,1,0.01765574404746295,1.1866714138575476,20.61000061035156,-1.3478347403512845,21.1299991607666,2.0,21.21999931335449,0.01765574404746295
5091,2019-12-04,20.690000534057614,20.690000534057614,20.31999969482422,20.31999969482422,426274.0,0.0147131512206653,1.000000000000019,-1.156253725293853,31.034547017091484,49.11943770769213,0.5569090315518714,0.6198108258296564,-0.5986981819931714,-2.0157802731267473,39.51602728934717,0.3700008392333949,0.3887893733397476,-0.5744993209838896,-1.2509443952225183,0.1019457532547392,-0.9127218581032039,-0.23627678386457518,0.8711188598632909,39.8306016228622,-16.98460609200773,0.33822253711931366,12,0.21499919891357777,-0.012500762939449572,-0.8537507057189906,-1.9050006866455043,-0.44000053405761363,2,0.0019332531245164208,2.0625014901175627,20.38999938964844,1.1866714138575476,20.61000061035156,-1.3478347403512845,21.1299991607666,0.0019332531245164208
5092,2019-12-05,20.559999465942386,20.809999465942386,20.399999618530273,20.709999084472656,637868.0,-0.0062832800753791496,1.3428537174184065,-0.4054034548706815,29.670396465337234,43.538433118958764,0.6082117348959137,0.7562965370842001,-0.4111445970647516,-1.8598168310866932,38.37155256773967,0.4099998474121129,0.2670777982606829,-0.6840003967285107,-1.420232688894945,0.052231895437923725,-1.0521165428117278,-0.31588425064529346,0.9474751247558615,30.357133733990317,-26.191584627244353,0.3681161460832166,12,0.3400001525878835,0.1175003051757777,-0.7237496376037633,-1.7150001525878942,-0.4300003051757848,3,0.022373589677532557,1.000000000000019,20.690000534057614,2.0625014901175627,20.38999938964844,1.1866714138575476,20.61000061035156,0.022373589677532557
5093,2019-12-06,20.59000015258789,20.649999618530273,20.40999984741211,20.57999992370605,415636.0,0.0014591774039294236,2.692328007394692,-0.06666836209201056,30.054718849340688,38.09367389246637,0.4902423639558684,0.6908323431143586,-0.3867320613914309,-1.8593454761512938,36.351526385703956,0.23999977111816406,0.1386101138336997,-0.6089997291564941,-1.390547470675763,0.17254801236277473,-0.9997735999161286,-0.2182258583968597,0.8659754270166076,33.94502637040366,-23.863366028928553,0.39077387075963455,12,0.30499935150146484,0.14499950408935547,-0.7737503051757812,-1.7450008392333984,-0.5100002288818395,4,0.02525500018990101,1.3428537174184065,20.559999465942386,1.000000000000019,20.690000534057614,2.0625014901175627,20.38999938964844,0.02525500018990101
5094,2019-12-09,20.649999618530273,20.68000030517578,20.57999992370605,20.68000030517578,282660.0,0.002914009980463428,5.666539513001699,-2.999999999998934,25.146257535957773,31.915638465696937,0.3301406380085439,0.5985118020621307,-0.39533489907522323,-1.8929249584520846,34.18724015903118,0.10000038146973012,0.011716275007000121,-0.5090002059936509,-1.3178694490076275,0.29986903702032564,-0.913434827500641,-0.10456558448666087,0.7565369104242237,72.88138880806878,17.040408946703607,0.40443462150698906,12,0.22500038146972656,0.18000030517578125,-0.7487497329711914,-1.8050003051757812,-0.5399990081787145,0,0.018401989110655492,2.692328007394692,20.59000015258789,1.3428537174184065,20.559999465942386,1.000000000000019,20.690000534057614,0.018401989110655492
5095,2019-12-10,20.709999084472656,20.709999084472656,20.489999771118164,20.649999618530273,718826.0,0.0029055431985840485,6.333375719235782,-1.9999364231673977,27.68364382451564,27.25024998865993,0.17049497692185867,0.498711638278202,-0.40604936668502134,-1.924210782586723,31.986014907788775,0.2199993133544922,-0.1037747903395001,-0.40750064849853374,-1.2192271489302193,0.40422585193315186,-0.8133638987143783,-0.001637398282689162,0.649075955857839,79.5917493509167,26.23833715312854,0.4058632502158433,12,0.10000038146972656,0.2050008773803711,-0.7937493324279785,-1.864999771118164,-0.5999984741210973,1,0.020762932119015698,5.666539513001699,20.649999618530273,2.692328007394692,20.59000015258789,1.3428537174184065,20.559999465942386,0.020762932119015698
5096,2019-12-11,20.540000915527344,20.690000534057614,20.479999542236328,20.600000381469727,468409.0,-0.008208506830537199,-1.3333156729148832,-1.0,25.654514570232763,26.158094867280575,0.22108418328902246,0.6284740995887148,-0.18788666712116964,-1.7290700879729286,30.378524952720063,0.22999954223632812,-0.22973632670007404,-0.531498908996582,-1.3654689736450685,0.3024711556519044,-0.948483941320827,-0.11451387667233703,0.7735110957241105,34.14667051237887,-15.451454950651872,0.41698503232424344,12,0.23999881744384766,0.3749990463256836,-0.5987510681152344,-1.6950016021728516,-0.5750007629394531,2,0.0004867731785564988,6.333375719235782,20.709999084472656,5.666539513001699,20.649999618530273,2.692328007394692,20.59000015258789,0.0004867731785564988
5097,2019-12-12,20.450000762939453,20.65999984741211,20.43000030517578,20.59000015258789,426462.0,-0.00438170148862338,-1.5555461365659307,2.3333439298089456,24.120655513957956,25.09667044153087,0.2127461855922519,0.6825880559631301,-0.04364952304135272,-1.616271220260618,28.88236033894224,0.22999954223632812,-0.3667489052199997,-0.5764990806579604,-1.443660497566455,0.2906623362505343,-1.0100797891122077,-0.14291837220371306,0.8197707403961232,13.333672418397061,-31.49247937063087,0.43358070845424795,12,0.3149986267089844,0.4799985885620117,-0.5487508773803711,-1.605001449584961,-0.39000129699706676,3,-0.009779988042929788,-1.3333156729148832,20.540000915527344,6.333375719235782,20.709999084472656,5.666539513001699,20.649999618530273,-0.009779988042929788
5098,2019-12-13,20.549999237060547,21.07999992370605,20.440000534057614,20.540000915527344,801170.0,0.004889900752586662,-5.095258855585625,-0.07141689373297003,26.698999012066935,26.17196461760533,0.024387195176910126,0.5518122223999811,-0.09647979202528134,-1.6885864264257329,27.003714097400923,0.6399993896484375,-0.46907651287810026,-0.43900060653686523,-1.321100767210286,0.44309955413655544,-0.8800506868735738,0.0020494737998433266,0.6777813786757854,18.46138497067093,-21.356678644720876,0.44105008033671,12,0.10000038146972301,0.38000011444091797,-0.44624900817871094,-1.5374994277954102,-0.5949993133544957,4,-0.020437960675760203,-1.5555461365659307,20.450000762939453,-1.3333156729148832,20.540000915527344,6.333375719235782,20.709999084472656,-0.020437960675760203
5099,2019-12-16,20.75,20.899999618530273,20.540000915527344,20.600000381469727,638761.0,0.00973239758465616,-1.6666713761947485,15.0024799694773,33.936665642509055,28.22226649233439,-0.1717249365975988,0.3235052827039304,-0.25149626632385846,-1.8633718151078966,25.367550763241976,0.3599987030029297,-0.5102036880787111,-0.2104998588562026,-1.0843652387159537,0.6633655210035485,-0.6474325487860781,0.22643283107367296,0.43746936364105693,49.230751173020366,11.395443901973579,0.436932689929875,12,-0.05000019073486328,0.17999935150146484,-0.3262500762939453,-1.3025007247924805,-0.4500007629394531,0,-0.03228916030332285,-5.095258855585625,20.549999237060547,-1.5555461365659307,20.450000762939453,-1.3333156729148832,20.540000915527344,-0.03228916030332285
5100,2019-12-17,20.43000030517578,20.84000015258789,20.43000030517578,20.84000015258789,356966.0,-0.015421672039721335,1.0,-2.7333392673219485,29.761899355588582,28.080861196611846,0.172707653275868,0.5894547980333407,0.11182515512124169,-1.5245517000708873,23.284237173709556,0.4099998474121094,-0.5546900926974807,-0.4769995689392097,-1.3427718426162407,0.38877270473782133,-0.9098857057777252,-0.04411343210069418,0.7187702564538121,0.0,-33.878464221891775,0.43288613683851523,12,0.3099994659423828,0.4999990463256836,0.036249637603759766,-0.8525009155273438,0.10000038146972656,1,-0.015663225161242522,-1.6666713761947485,20.75,-5.095258855585625,20.549999237060547,-1.5555461365659307,20.450000762939453,-0.015663225161242522
5101,2019-12-18,20.239999771118164,20.5,20.229999542236328,20.459999084472656,465376.0,-0.009300074949557535,-1.2500059604701619,0.5365838908065762,30.241941065992606,28.14436615224022,0.32649742160555206,0.7169791908467325,0.33915827983345537,-1.3029127633670257,21.27561425318251,0.2700004577636719,-0.5299839547997038,-0.6040000915527344,-1.471455863351899,0.2634556802464303,-1.0377279774523167,-0.17027220565315204,0.8716199405804268,1.1764969875124869,-30.029560629230268,0.43372788589958217,12,0.41499996185302734,0.6700000762939453,0.22625017166137695,-0.6625003814697266,-0.11999893188476562,2,-0.006422883509717758,1.0,20.43000030517578,-1.6666713761947485,20.75,-5.095258855585625,20.549999237060547,-0.006422883509717758
5102,2019-12-19,20.34000015258789,20.36000061035156,20.040000915527344,20.209999084472656,763493.0,0.0049407303656408,2.764658364187258,-0.590915790295033,34.13656464265539,28.59790457371963,0.21457295431899226,0.5565142691796154,0.2718134479690306,-1.3758008785402467,19.346678906035876,0.3199996948242152,-0.4763483082606861,-0.44749975204467773,-1.290123872712389,0.39512436862303346,-0.8688118123785316,-0.026187691710823913,0.7359547431769364,28.84610799638347,-2.1882474076416543,0.42131206033385543,12,0.2200002670288086,0.47500038146972656,0.2012495994567871,-0.7625007629394531,-0.2999992370605469,3,-0.018436578032782758,-1.2500059604701619,20.239999771118164,1.0,20.43000030517578,-1.6666713761947485,20.75,-0.018436578032782758
5103,2019-12-20,20.530000686645508,20.559999465942386,20.26000022888184,20.299999237060547,770145.0,0.009341225793129793,1.0689673316100858,1.7692273834326124,48.14815141863361,31.15367056068361,0.016948807039938174,0.3074564702679794,0.10509912856331738,-1.53890577434575,16.969552045589005,0.2999992370605469,-0.4648250157800362,-0.20999927520751882,-0.993271547472883,0.5732729970578454,-0.6016354113402009,0.1816368609251633,0.48379697030507174,56.97680350065537,22.454750494968785,0.39163613613268233,12,0.029999732971191406,0.2849998474121094,0.07374906539916992,-0.9525012969970703,-0.9400005340576172,4,-0.02289338553256115,2.764658364187258,20.34000015258789,-1.2500059604701619,20.239999771118164,1.0,20.43000030517578,-0.02289338553256115
5104,2019-12-23,20.520000457763672,20.57999992370605,20.34000015258789,20.540000915527344,316352.0,-0.00048710319276024094,3.800068665598805,-0.0869579639596308,53.333359416723184,34.003638959817785,0.007341433306088163,0.25242765647868026,0.14116734854363955,-1.5005974598871568,14.440931979233943,0.2399997711181605,-0.4386590293994601,-0.17049951553344656,-0.8694751257710216,0.5284760947041285,-0.5199873206522341,0.17898828958534097,0.4353693947015138,60.0,21.812765579332392,0.3494878051187873,12,0.039999961853027344,0.2950000762939453,0.2337493896484375,-0.8750009536743164,-1.0750007629394531,0,-0.02753413847239239,1.0689673316100858,20.530000686645508,2.764658364187258,20.34000015258789,-1.2500059604701619,20.239999771118164,-0.02753413847239239
5105,2019-12-27,20.68000030517578,20.700000762939453,20.540000915527344,20.600000381469727,360219.0,0.00779726334516595,1.6666454740522927,-3.999904634751097,49.72375050186478,36.6779985077769,-0.17585419227625465,0.03267115071471949,0.0014114656280668214,-1.6257224609358083,11.63785651125534,0.18000030517578125,-0.410485689350061,0.02850027084350515,-0.5694355202444079,0.6264360619314182,-0.2704676247004514,0.3274681663874617,0.2204474110731347,96.96962691096148,56.553440292951585,0.29896789554395736,12,-0.11999988555908203,0.13500022888183594,0.1099996566772461,-0.9775009155273438,-1.2900009155273402,4,-0.01837529315800479,3.800068665598805,20.520000457763672,1.0689673316100858,20.530000686645508,2.764658364187258,20.34000015258789,-0.01837529315800479
5106,2019-12-30,20.440000534057614,20.729999542236328,20.440000534057614,20.65999984741211,161265.0,-0.011605404621686577,-1.6363628482005315,-2.7499940395298825,46.87502483529216,39.20626176570292,0.05416478281950532,0.20356126278743858,0.2570271249891256,-1.3508515008924284,9.467312080075278,0.2899990081787145,-0.38458394535182094,-0.16099948883056925,-0.632140958403042,0.31014198074190347,-0.3965702236168056,0.07457124595566711,0.4088203741480072,57.9710745857723,15.609872751745343,0.23557073478623566,12,0.11999988555908558,0.37500000000000355,0.3662490844726598,-0.7375011444091761,-0.7150001525878871,0,0.004403138465575607,1.6666454740522927,20.68000030517578,3.800068665598805,20.520000457763672,1.0689673316100858,20.530000686645508,0.004403138465575607
5107,2020-01-02,20.799999237060547,20.8700008392334,20.459999084472656,20.459999084472656,614909.0,0.017612460547791864,-1.4117739456293688,-1.5454600625958845,54.666654233558184,42.313779012535285,-0.28045880240597043,-0.19975780585102854,-0.08446237906127863,-1.6744896412731265,8.534158025423727,0.4300003051757848,-0.35800550274479903,0.21999921798705913,-0.16443431281019016,0.6044327487843084,0.027782452588436257,0.412215983385682,-0.7599983215332031,88.52433899492202,43.235573087022914,0.19221676539862417,1,-0.3299989700317383,0.015001296997070312,0.18125057220458984,-1.0974998474121094,-1.0049991607666016,3,-0.03269223186391068,-1.6363628482005315,20.440000534057614,1.6666454740522927,20.68000030517578,3.800068665598805,20.520000457763672,-0.03269223186391068
5108,2020-01-03,20.600000381469727,20.739999771118164,20.440000534057614,20.709999084472656,428093.0,-0.009615329948400753,2.529401204995049,-0.3235254518731277,48.953988919800224,43.98237048778986,-0.08115579540521978,-0.043743754181306826,0.12952425966448544,-1.4406804631404029,7.527103858122534,0.35999870300293324,-0.3137478137700924,0.046500301361085405,-0.23851287891988093,0.33151348164205174,-0.09600628877939599,0.1890068915015668,-0.5433994674682623,49.05658340320938,6.958274149484737,0.14250659014048242,1,-0.14499950408935547,0.21500015258789062,0.3887491226196289,-0.8975009918212891,-0.8250007629394531,4,-0.02718443959089034,-1.4117739456293688,20.799999237060547,-1.6363628482005315,20.440000534057614,1.6666454740522927,20.68000030517578,-0.02718443959089034
5109,2020-01-06,20.34000015258789,20.600000381469727,20.11000061035156,20.600000381469727,676804.0,-0.012621370100347806,2.769225690496304,2.3636663140920047,42.85715337755837,45.43739871245316,0.12803395416457164,0.20552916453893033,0.39691086650556784,-1.1446854342232626,7.867738913734473,0.4899997711181676,-0.2608450366555495,-0.19999990463256978,-0.4989803944765434,0.09898058521140385,-0.34949014955455837,-0.05050965971058119,-0.26713124008178823,30.263088548633938,-6.7995666556265135,0.14949024492198748,1,0.11500072479248047,0.4700002670288086,0.6887497901916504,-0.6375007629394531,-0.2199993133544922,0,-0.036873156065565516,2.529401204995049,20.600000381469727,-1.4117739456293688,20.799999237060547,-1.6363628482005315,20.440000534057614,-0.036873156065565516
5110,2020-01-07,20.75,20.780000686645508,20.40999984741211,20.40999984741211,602536.0,0.02015731781397978,-1.1764745481268724,-1.3076917433884752,53.7102337750567,48.04498679123806,-0.2590413306807662,-0.185635094285324,-0.0007860777864046042,-1.5176973222747243,7.333431733399055,0.4400005340576172,-0.20758216022767684,0.1919999122619629,-0.1122572805112334,0.4962571050351592,0.03987131587536652,0.34412850864855926,-0.6611884489593507,84.21042064553701,44.84652434679567,0.15212859638659793,1,-0.2949991226196289,0.05500030517578125,0.2687501907348633,-1.0475006103515625,-0.3299999237060547,1,-0.06289158097232683,2.769225690496304,20.34000015258789,2.529401204995049,20.600000381469727,-1.4117739456293688,20.799999237060547,-0.06289158097232683
5111,2020-01-08,20.729999542236328,20.770000457763672,20.520000457763672,20.600000381469727,457404.0,-0.0009638774825866392,1.3809411358661592,0.3823503012487518,55.07244473868616,50.37119569079704,-0.18128939017011803,-0.17126522179868786,0.02799240573328632,-1.4629246167835461,6.770249929112588,0.25,-0.18413315123962803,0.16999950408935405,-0.13840855963857734,0.47840756781728544,0.01579547222538835,0.32420353595331974,-0.6255642054318251,81.57878225865154,37.31440021233789,0.15420403186396492,1,-0.23999881744384766,0.055001258850097656,0.28625059127807617,-1.0275001525878906,-0.020000457763671875,2,-0.06464062625074851,-1.1764745481268724,20.75,2.769225690496304,20.34000015258789,2.529401204995049,20.600000381469727,-0.06464062625074851
5112,2020-01-09,21.020000457763672,21.07999992370605,20.770000457763672,20.799999237060547,705233.0,0.013989431834597,-1.2142915531334897,1.6923280073946916,57.96612032457244,51.46208112479024,-0.4075462564691641,-0.4480065659389254,-0.24581114808889026,-1.7088488772298653,6.654381242844103,0.350000381469723,-0.10823987493721177,0.4370003700256362,0.0662772854456577,0.8077234546056147,0.25163882773564694,0.6223619123156254,-0.9002538109105913,93.81448366856193,44.374161014956954,0.1853615422899889,1,-0.42500019073486683,-0.3000001907348633,-0.003750324249267578,-1.3175010681152344,-0.010000228881832385,3,-0.061607994676120104,1.3809411358661592,20.729999542236328,-1.1764745481268724,20.75,2.769225690496304,20.34000015258789,-0.061607994676120104
5113,2020-01-10,21.11000061035156,21.190000534057614,20.8799991607666,21.040000915527344,578057.0,0.004281643702564564,1.6956694807026216,0.3181786655569266,56.33803857410915,51.7959343644998,-0.45440707735618346,-0.5239134498905216,-0.3179117882351399,-1.749171065584342,6.638792682775366,0.3100013732910121,-0.012309978117446718,0.5010004997253397,0.06162782444586412,0.9403731750048152,0.2813141620856001,0.7206868373650792,-0.951843832424359,92.59259913356917,41.344286143492674,0.21968633763973808,1,-0.46000003814697266,-0.42000007629394176,-0.14375066757201793,-1.4075012207031214,0.0699996948242223,4,-0.062292775747850304,-1.2142915531334897,21.020000457763672,1.3809411358661592,20.729999542236328,-1.1764745481268724,20.75,-0.062292775747850304
5114,2020-01-13,21.030000686645508,21.26000022888184,20.8700008392334,21.18000030517578,572268.0,-0.003789669417007091,1.5161294292095218,-2.142861035422452,61.538467181504004,53.10868066223748,-0.3290598983816899,-0.43635738906121446,-0.21702671802171025,-1.6282359828641546,6.78967319268254,0.38999938964844105,0.06925781109605822,0.4020005226135268,-0.07600413200759704,0.8800051772346507,0.1629981953029649,0.6410028499240887,-0.8099332833504818,72.9412424687809,14.58203816370402,0.23900232731056129,1,-0.3450002670288086,-0.35500049591064453,-0.0637507438659668,-1.3275012969970703,0.28999900817871094,0,-0.05967670124291469,1.6956694807026216,21.11000061035156,-1.2142915531334897,21.020000457763672,1.3809411358661592,20.729999542236328,-0.05967670124291469
5115,2020-01-14,21.13999938964844,21.13999938964844,20.93000030517578,21.049999237060547,583271.0,0.005230561075197038,3.6666384096975024,-0.6000025431380016,67.85714556030295,55.44002740946091,-0.4100688534774086,-0.5401853935396588,-0.2995957976327013,-1.6976015009649537,6.686038078771644,0.2099990844726598,0.10011827706123455,0.49049921035766886,-0.03894826881149882,1.0199466895268365,0.22577547077308324,0.7552229499422545,-0.8367373603064685,83.78366535815644,17.439772077044594,0.2647237395845845,1,-0.45499897003174183,-0.4899988174438512,-0.28124952316284535,-1.3549995422363317,0.2200012207031179,1,-0.048249696303894085,1.5161294292095218,21.030000686645508,1.6956694807026216,21.11000061035156,-1.2142915531334897,21.020000457763672,-0.048249696303894085
5116,2020-01-15,20.549999237060547,21.13999938964844,20.290000915527344,21.13999938964844,822811.0,-0.027909184939560516,1.881350014547548,-6.555546136565711,53.48835883014195,55.30910569797022,0.2203473942679004,0.053336820846961785,0.3179912732560197,-1.0675115504453814,6.454659641509525,0.8499984741210973,0.10683004314270406,-0.10000085830688477,-0.6290317216213808,0.42903000500761124,-0.36451628996413277,0.16451457335036324,0.7100009918212926,26.80396964757275,-42.45385039699904,0.2645154316572483,1,0.13500118255615234,0.10000133514404297,0.24125051498413086,-0.7649993896484375,0.8700008392333984,2,-0.0063259934595110145,3.6666384096975024,21.13999938964844,1.5161294292095218,21.030000686645508,1.6956694807026216,21.11000061035156,-0.0063259934595110145
5117,2020-01-16,20.25,20.68000030517578,20.21999931335449,20.670000076293945,768357.0,-0.014598503561962128,1.0909110613081956,0.7118643519865473,45.5128052295637,54.9267519546106,0.48514259817441285,0.35582772102970495,0.64217658313774,-0.729718047685747,6.119845285622285,0.4600009918212926,0.10311001773720463,-0.3900000572204583,-0.942010771490061,0.1620106570491444,-0.6660054143552614,-0.11399470008565515,0.9906002426147502,2.8846788687968594,-65.12062909923064,0.27600535713480184,1,0.4350004196166992,0.40000057220458984,0.5412497520446777,-0.4650001525878906,1.2999992370605469,3,0.022716004171489113,1.881350014547548,20.549999237060547,3.6666384096975024,21.13999938964844,1.5161294292095218,21.030000686645508,0.022716004171489113
5118,2020-01-17,20.1299991607666,20.299999237060547,20.059999465942386,20.299999237060547,530027.0,-0.005925967369550533,1.823525451873086,0.40476201288822483,43.9628237992405,55.049604223686394,0.5939195447265462,0.46667663494197953,0.7830499321950057,-0.5709596762496858,6.549953955134627,0.2399997711181605,0.12142960386567836,-0.4890008926391616,-1.0855843142069048,0.10758252892858167,-0.7872926034230332,-0.19070918185528996,1.069777044677739,5.833304193303007,-60.574529860294774,0.2982917107838712,1,0.5300006866455114,0.5200014114379883,0.6587505340576172,-0.27249908447265625,0.6700000762939453,4,0.04371590187794738,1.0909110613081956,20.25,1.881350014547548,20.549999237060547,3.6666384096975024,21.13999938964844,0.04371590187794738
5119,2020-01-20,20.07999992370605,20.25,20.01000022888184,20.209999084472656,509245.0,-0.002483817145804923,1.2857013106147652,0.7647006024975245,40.38460010135854,53.568978259942156,0.6740419267771962,0.4889776447090597,0.8434548431110436,-0.47914623154782987,7.04472737103752,0.2399997711181605,0.09008126224092194,-0.505500125885014,-1.144824785756974,0.13382453398694594,-0.825162455820994,-0.18583779594903405,1.0513896773681708,6.194667859463119,-54.01965589442564,0.3196623299359807,1,0.5550003051757884,0.5550003051757884,0.7349996566772496,-0.20499992370605113,0.2999992370605504,0,0.05478089569966049,1.823525451873086,20.1299991607666,1.0909110613081956,20.25,1.881350014547548,20.549999237060547,0.05478089569966049
5120,2020-01-21,20.11000061035156,20.149999618530273,19.684999465942386,20.13999938964844,688513.0,0.001494058105552476,17.600289921415897,0.23076133045766825,44.3298942043434,52.37536153390407,0.607606503386922,0.457215879469711,0.8208768538659754,-0.4668136047265605,8.185636469339833,0.4650001525878871,0.0883693877898466,-0.459499454498296,-1.1304446878725685,0.2114457788759765,-0.7949720711854305,-0.12402683781116153,0.9316778409472732,29.209702178309744,-29.995886908349146,0.3354726166871362,1,0.362499237060554,0.362499237060554,0.7424993515014684,-0.06500053405761363,-0.0400009155273402,1,0.0601690227622278,1.2857013106147652,20.07999992370605,1.823525451873086,20.1299991607666,1.0909110613081956,20.25,0.0601690227622278
5121,2020-01-22,20.11000061035156,20.280000686645508,19.95499992370605,20.1299991607666,516166.0,0.0,1.0312445983561342,0.6666454730416695,36.47061111468474,49.986971621694316,0.5703938820823211,0.47113251784114496,0.8313540090252722,-0.4274834545120747,8.648251749982395,0.3250007629394567,0.1267441677986696,-0.45299949645996307,-1.1397186178382697,0.23371962491834353,-0.7963590571491181,-0.109639935770808,0.7960099424116294,42.713646828340124,-12.25525191247754,0.34335956068915374,1,0.362499237060554,0.362499237060554,0.7524991035461461,0.009999275207523084,-0.9150009155273402,2,0.06215812839690149,17.600289921415897,20.11000061035156,1.2857013106147652,20.07999992370605,1.823525451873086,20.1299991607666,0.06215812839690149
5122,2020-01-23,19.96500015258789,20.100000381469727,19.934999465942386,20.07999992370605,403403.0,-0.007210365657026818,1.1290346397587678,5.7504053409620814,37.274548791796335,47.86880609032623,0.6146407023297868,0.618298955025363,0.9640856971972447,-0.24607161822997625,8.612060505893174,0.17500114440917258,0.09450279016819252,-0.5792499542236342,-1.310631298499338,0.15213139005206955,-0.9449406263614861,-0.21355928208578234,0.8189092914932168,45.52858387840074,-9.767319659953245,0.36569067213785134,1,0.5074996948242223,0.5074996948242223,0.8824996948242188,0.2049999237060547,-2.274999618530277,3,0.07287753130908214,1.0312445983561342,20.11000061035156,17.600289921415897,20.11000061035156,1.2857013106147652,20.07999992370605,0.07287753130908214
5123,2020-01-24,20.059999465942386,20.13999938964844,19.940000534057614,20.09000015258789,443792.0,0.004758292643548101,2.076925334154907,0.2608760552634406,43.99140137738417,45.91913211209069,0.3967588528376069,0.5125622692820535,0.8409048253918741,-0.30621240020288454,9.204378287920399,0.19999885559082742,0.05816086579485713,-0.4607505798339808,-1.2235865994508082,0.3020854397828465,-0.8421685896423945,-0.07933257002556715,0.6140189803248504,63.02508078165909,4.37421429940666,0.38141800980841306,1,0.35249996185302734,0.41250038146972656,0.7874999046325648,0.11000061035155895,-2.35000038146973,4,0.07427715906213583,1.1290346397587678,19.96500015258789,1.0312445983561342,20.11000061035156,17.600289921415897,20.11000061035156,0.07427715906213583
5124,2020-01-27,19.95499992370605,20.229999542236328,19.8799991607666,20.06999969482422,787568.0,-0.005234274428302044,-1.64149938461317,3.8332379680850024,30.370364788736396,41.753934248583306,0.37239456850607056,0.60403211916638,0.9172111475061442,-0.1684472215538655,9.781327503739432,0.35000038146972656,-0.019873650544791843,-0.5375000953674345,-1.3412054124666142,0.2662052217317452,-0.9393527539170243,-0.13564743681784464,0.620116624528702,45.37813509770642,-9.624893348172684,0.40185265854959046,1,0.4574995040893626,0.5174999237060618,0.834999561309818,0.21500015258789418,-1.9999999999999964,0,0.04234524262516559,2.076925334154907,20.059999465942386,1.1290346397587678,19.96500015258789,1.0312445983561342,20.11000061035156,0.04234524262516559
5125,2020-01-28,20.299999237060547,20.36000061035156,19.950000762939453,20.100000381469727,598360.0,0.01728886568145982,1.5624862164949416,-1.7391239447364828,40.85105139618016,40.34978897814311,-0.11654539291509991,0.24148548482842358,0.5440345263333732,-0.47690505528531446,10.625379858257078,0.4099998474121058,-0.09745353539448587,-0.17350072860717702,-0.9765089906978304,0.6295075334834763,-0.5750048596525055,0.22800340243815143,0.18610560294496992,87.49975164806409,34.3771047482342,0.40150413104532723,1,-0.11749935150146484,0.17250061035156605,0.5150003433227539,-0.12999916076660156,-1.8699989318847656,1,0.003940883089295966,-1.64149938461317,19.95499992370605,2.076925334154907,20.059999465942386,1.1290346397587678,19.96500015258789,0.003940883089295966
5126,2020-01-29,20.530000686645508,20.61000061035156,20.290000915527344,20.31999969482422,744599.0,0.011330121095032286,-1.3703808359883034,1.050010967317394,39.30131040738159,39.659622886789535,-0.39077626232885265,0.01957600636896828,0.2905265435391087,-0.6684171042347415,10.91746404115686,0.3199996948242152,-0.18626510099668536,0.05200071334838796,-0.7512257928013675,0.8552272194981434,-0.34961253972648976,0.4536139664232657,-0.8450012207031214,89.04112810302841,39.36934215071511,0.4016132530748773,1,-0.38250064849853516,-0.057500839233394885,0.30499887466430664,-0.27500057220458984,-2.3700008392333984,2,-0.02240628233980102,1.5624862164949416,20.299999237060547,-1.64149938461317,19.95499992370605,2.076925334154907,20.059999465942386,-0.02240628233980102
5127,2020-01-30,20.1200008392334,20.43000030517578,20.06999969482422,20.43000030517578,618858.0,-0.019970766375999593,1.322588584191129,-1.4761809611175194,31.0344777187224,38.223139988954195,-0.0012919053205813213,0.39634062295280614,0.6753170994087832,-0.22439615231688848,11.62005654359419,0.46000099182128906,-0.32159619523242355,-0.323999214172364,-1.1274039242637812,0.47940549591905324,-0.7257015692180744,0.0777031408733464,-0.41650135040282876,32.87687697103203,-10.896208820176035,0.4017023550457091,1,0.02749919891357422,0.3524990081787145,0.662498950958252,0.13499927520751953,-1.8299999237060547,3,-0.04597421003111768,-1.3703808359883034,20.530000686645508,1.5624862164949416,20.299999237060547,-1.64149938461317,19.95499992370605,-0.04597421003111768
5128,2020-01-31,20.040000915527344,20.290000915527344,19.96500015258789,20.209999084472656,1182972.0,-0.0039761391833571524,-1.0312567055289321,0.5483821348805444,31.034477718722357,37.184237501994616,0.07219086673248043,0.45559424517211156,0.7302702974362703,-0.11241097157832058,12.523418825988392,0.3250007629394531,-0.3805637908540582,-0.3759991645812981,-1.1953866238450352,0.443388294682439,-0.7856928942131667,0.033694565050570446,-0.3183714042663546,21.918005074059955,-17.415106788831174,0.4096937296318686,1,0.1074991226196289,0.4324989318847692,0.6474995613098145,0.3074989318847656,-3.0550003051757812,4,-0.11726548274001869,1.322588584191129,20.1200008392334,-1.3703808359883034,20.530000686645508,1.5624862164949416,20.299999237060547,-0.11726548274001869
5129,2020-02-03,19.59000015258789,20.100000381469727,19.59000015258789,20.040000915527344,651269.0,-0.022455126865327912,-1.2666638409697792,2.64709182299614,23.728833284841528,34.89523073316107,0.4977157601723441,0.8922732632690114,1.1488341041107653,0.36672418878785606,12.907049802176129,0.5100002288818359,-0.4017574868624152,-0.7884999275207534,-1.6873301592722747,0.11033030423076795,-1.2379150433965158,-0.33908481164499094,1.0200004577636683,0.0,-32.31787329008066,0.4494151158757607,2,0.5100002288818359,0.8350000381469727,1.0975003242492676,0.7874994277954102,-2.875,0,-0.09596738404654281,-1.0312567055289321,20.040000915527344,1.322588584191129,20.1200008392334,-1.3703808359883034,20.530000686645508,-0.09596738404654281
5130,2020-02-04,19.44499969482422,19.709999084472656,19.38500022888184,19.709999084472656,647052.0,-0.007401758888935794,1.4528272010133894,0.5888865341414826,27.94413031792189,33.9478439779652,0.601745734026661,0.9849947260943956,1.2542616900483985,0.5324877523276044,14.059226846860112,0.32499885559081676,-0.4133210166396779,-0.8682503700256348,-1.8400381387332523,0.10353739868198275,-1.3541442543794453,-0.38235648567182423,1.144600906372066,4.897914061903692,-26.955928886696913,0.48589388435380954,2,0.5525007247924805,0.8775005340576207,1.2425007820129395,1.1475000381469727,-2.539999008178711,1,-0.07662637153523666,-1.2666638409697792,19.59000015258789,-1.0312567055289321,20.040000915527344,1.322588584191129,20.1200008392334,-0.07662637153523666
5131,2020-02-05,19.38999938964844,19.57999992370605,19.21500015258789,19.399999618530273,641082.0,-0.002828506353251159,-1.0277838118499563,0.037736799677535966,30.97345580863083,33.247722535391254,0.6077887915239586,0.9849575881819348,1.2682341081551378,0.6051083635540593,15.385410168608072,0.3649997711181605,-0.41150395054551936,-0.8562506675720165,-1.889864270638295,0.17736293549426208,-1.3730574691051558,-0.3394438660388772,1.1514171966552667,14.40322757884521,-20.242780109429837,0.5168068015331394,2,0.5225009918212855,0.8475008010864222,1.2975010871887172,1.2750005722045863,-4.619998931884769,2,-0.049510011072262605,1.4528272010133894,19.44499969482422,-1.2666638409697792,19.59000015258789,-1.0312567055289321,20.040000915527344,-0.049510011072262605
5132,2020-02-06,19.725000381469727,20.020000457763672,19.4950008392334,19.5,788596.0,0.017276998574849323,-3.468106519921758,-22.499523173763478,41.81821404516291,33.00625727625556,0.2627998690692266,0.5775766713868293,0.8962192236736435,0.2888167038409719,16.029112398401786,0.6300010681152308,-0.4223442542231126,-0.4564996719360366,-1.4473904369982726,0.5343910931261995,-0.9519450544671528,0.038945710595079674,0.7368312188110338,47.441848086442754,8.773199427767402,0.4954453825311173,2,0.1875,0.5124998092651367,0.9625000953674316,0.9524993896484375,-4.635000228881836,3,-0.0793409634368285,-1.0277838118499563,19.38999938964844,1.4528272010133894,19.44499969482422,-1.2666638409697792,19.59000015258789,-0.0793409634368285
5133,2020-02-07,19.795000076293945,19.854999542236328,19.665000915527344,19.799999237060547,483536.0,0.0035487804040794657,2.304330519297431,-0.02221845462637223,44.288586499503175,34.552726355229645,0.1690324747163281,0.42584234269749643,0.7889335058846534,0.2387620273375184,16.40233949878244,0.18999862670898438,-0.41057229278881024,-0.32074995040893484,-1.222755206804731,0.5812553059868613,-0.7717525786068329,0.1302526777889632,0.5920216371252423,65.53669759372407,21.820103887146026,0.4510026281978983,2,0.11750030517578125,0.44250011444091797,0.8475003242492676,0.8824996948242188,-5.340000152587891,4,-0.07602925763910229,-3.468106519921758,19.725000381469727,-1.0277838118499563,19.38999938964844,1.4528272010133894,19.44499969482422,-0.07602925763910229
5134,2020-02-10,19.774999618530273,19.950000762939453,19.75,19.895000457763672,501360.0,-0.0010103792718659799,-1.3529490962537445,24.004196871423122,43.25954421705538,34.820336668660225,0.17971354901522574,0.36575282862364844,0.7696796168259894,0.27735664167961716,16.50674446677125,0.20000076293945312,-0.3921151806360541,-0.2780003547668457,-1.0814362958942425,0.5254355863605511,-0.6797183253305441,0.1237176157968527,0.5417008012390347,69.56512467658014,23.0215335626677,0.4017179705636986,2,0.13750076293945312,0.46250057220458984,0.8600010871887207,0.9025001525878906,-3.9049997329711914,0,-0.14108718391904929,2.304330519297431,19.795000076293945,-3.468106519921758,19.725000381469727,-1.0277838118499563,19.38999938964844,-0.14108718391904929
5135,2020-02-11,20.1200008392334,20.1200008392334,19.7450008392334,19.84499931335449,646680.0,0.01744633260977868,1.727257594673325,-2.2916633553207,50.17668225568284,36.02871131847148,-0.21624614844103007,-0.06280209420197025,0.39023558697992655,-0.043183048730256246,16.447506010425027,0.375,-0.39451330605242063,0.11800079345703196,-0.5038928786780943,0.7398944655921582,-0.1929460426105294,0.4289476295245933,0.1305975645050239,100.0,50.78373021572659,0.31094683606756307,2,-0.2975006103515625,0.11749935150146484,0.5124998092651367,0.5574989318847656,-5.26500129699707,1,-0.16923461951382524,-1.3529490962537445,19.774999618530273,2.304330519297431,19.795000076293945,-3.468106519921758,19.725000381469727,-0.16923461951382524
5136,2020-02-12,20.420000076293945,20.600000381469727,20.1200008392334,20.13999938964844,876255.0,0.014910498237930447,-2.000017881517068,1.0181786655569167,57.62143282975536,38.982817441919586,-0.5961851330459567,-0.3931994419057183,0.058891747110372705,-0.30922338734664123,16.742940787674144,0.4799995422363281,-0.34871158954274506,0.4244999885559082,-0.17561345424999786,1.0246134313618143,0.12444326715295517,0.7245567099588612,-1.2049999237060547,83.71037287386638,32.621989096284494,0.30005672140295364,2,-0.5124998092651367,-0.18249988555908203,0.21000051498413086,0.25749969482421875,-4.444999694824219,2,-0.1721351310732404,1.727257594673325,20.1200008392334,-1.3529490962537445,19.774999618530273,2.304330519297431,19.795000076293945,-0.1721351310732404
5137,2020-02-13,20.709999084472656,20.739999771118164,20.399999618530273,20.479999542236328,581692.0,0.014201714353340167,1.344821235958012,0.8214249221735651,60.22011267744172,42.22566577066618,-0.8869655421494578,-0.6819325349885403,-0.2523135392900073,-0.5618751860739124,16.98521863532243,0.3400001525878906,-0.3430649479617962,0.691499042510987,0.019376663580612075,1.363621421441362,0.35543785304579956,1.0275602319761745,-1.4672989273071302,97.20923548062575,45.663185883040796,0.3360611894651872,2,-0.7324991226196289,-0.47249889373779297,-0.07249832153320312,-0.03249931335449219,-4.959999084472656,3,-0.28681790870587265,-2.000017881517068,20.420000076293945,1.727257594673325,20.1200008392334,-1.3529490962537445,19.774999618530273,-0.28681790870587265
5138,2020-02-14,21.01000022888184,21.09000015258789,20.75,20.799999237060547,609117.0,0.014485811572734875,-1.1935531505146775,0.913049607748842,65.629616484899,46.88130834845035,-1.1565231650298955,-0.961945336982982,-0.5675707321123582,-0.8254392395501782,17.093442908039346,0.3800010681152344,-0.34472149525457496,0.9475001335144064,0.14255151646783304,1.7524487505609798,0.545025824991118,1.349974442037695,-1.707408087158207,94.05204724554636,40.002148273348226,0.40247430852328725,2,-0.8575000762939489,-0.7725000381469762,-0.3524999618530309,-0.3325004577636754,-5.655000686645511,4,-0.28177058599722893,1.344821235958012,20.709999084472656,-2.000017881517068,20.420000076293945,1.727257594673325,20.1200008392334,-0.28177058599722893
5139,2020-02-17,21.18000030517578,21.26000022888184,20.850000381469727,20.899999618530273,439301.0,0.00809138859790437,-1.1578986994865392,1.3333303058100971,63.74999701977206,50.85973798198925,-1.2038619702542803,-1.101800655885576,-0.7344023155098256,-0.9563663955375503,17.195056459948958,0.4099998474121129,-0.27931011539511985,1.0625001907348626,0.11484644046829473,2.0101539410014304,0.5886733156015787,1.5363270658681465,-1.7701636828002947,94.71947485572107,43.04595331609626,0.4738268751332832,2,-0.942500114440918,-0.942500114440918,-0.5099997520446777,-0.5025005340576172,-4.430000305175781,0,-0.31751653845946026,-1.1935531505146775,21.01000022888184,1.344821235958012,20.709999084472656,-2.000017881517068,20.420000076293945,-0.31751653845946026
5140,2020-02-18,21.31999969482422,21.31999969482422,20.86000061035156,21.020000457763672,568342.0,0.006609980530275283,2.0666683620920088,1.07142321918788,62.700938402501784,54.38501382575269,-1.1733083601507914,-1.2084604304041449,-0.8624486976680146,-1.0560022464558863,16.62521648230191,0.4599990844726598,-0.19941323284245271,1.1419996261596665,0.05248304060806319,2.23151621171127,0.5972413333838631,1.68675791893547,-1.762149983928225,100.0,50.86165519845828,0.5447582927758019,2,-0.9124994277954102,-1.052499771118164,-0.6399993896484375,-0.6424999237060547,-4.770000457763672,1,-0.2556285125364337,-1.1578986994865392,21.18000030517578,-1.1935531505146775,21.01000022888184,1.344821235958012,20.709999084472656,-0.2556285125364337
5141,2020-02-19,21.36000061035156,21.43000030517578,21.06999969482422,21.15999984741211,648893.0,0.0018762155769191935,1.117649698751248,0.6666709052299514,72.62770343691247,57.808290424835974,-1.0107705977223205,-1.212161041117053,-0.8994567596739138,-1.0578713329063092,16.540473216701997,0.3600006103515625,-0.040845903470874134,1.1195005416870067,-0.09035779779173225,2.3293588811657457,0.5145713719476355,1.724429711426378,-1.6259359010627428,93.20391765444387,40.27327433394388,0.6049291697393697,2,-0.8124999999999964,-1.037500381469723,-0.6925001144409144,-0.6825008392333949,-4.610000610351559,2,-0.30454123980515024,2.0666683620920088,21.31999969482422,-1.1578986994865392,21.18000030517578,-1.1935531505146775,21.01000022888184,-0.30454123980515024
5142,2020-02-20,21.420000076293945,21.479999542236328,20.93000030517578,21.399999618530273,835739.0,0.0028089636810828544,6.85716621253406,0.10000190734135866,75.36760245851353,61.26151442028157,-0.8996579867487497,-1.220122872700962,-0.9515135027255326,-1.0821963958707244,16.25639628065147,0.5499992370605469,0.11611554133980917,1.1067500114440918,-0.20412077450979993,2.4176207973979835,0.45131461846714416,1.7621854044210394,-1.4824230954986923,91.7808899223996,33.48454337006323,0.6554353929769461,2,-0.807499885559082,-1.072500228881836,-0.7524995803833008,-0.7425003051757812,-5.630000114440918,3,-0.25420166551961587,1.117649698751248,21.36000061035156,2.0666683620920088,21.31999969482422,-1.1578986994865392,21.18000030517578,-0.25420166551961587
5143,2020-02-21,21.549999237060547,21.600000381469727,21.18000030517578,21.299999237060547,607601.0,0.0060690551028743656,1.3999847413107214,12.49971390425329,90.83328829874159,66.54748598491337,-0.8432021778129695,-1.299392025733873,-1.0728627370244155,-1.1777182851703571,16.179726876028212,0.4200000762939453,0.280558050205876,1.1622491836547866,-0.25320857872906544,2.5777069460386386,0.45452030246286057,1.8699780648467126,-1.3964830976635447,93.33318074544272,26.52001923104362,0.7077288811919262,2,-0.8774986267089844,-1.1424989700317383,-0.8824987411499023,-0.8724994659423828,-5.69999885559082,4,-0.2691415054477596,6.85716621253406,21.420000076293945,1.117649698751248,21.36000061035156,2.0666683620920088,21.31999969482422,-0.2691415054477596
5144,2020-02-24,20.799999237060547,21.280000686645508,20.729999542236328,21.200000762939453,757123.0,-0.03480278545486859,-1.0370378219528391,-1.600006103515625,72.54574144105379,69.03293700551015,0.07541506550543886,-0.5089342643575634,-0.32468379138690295,-0.39964727326324123,15.979235502652045,0.8199996948242188,0.38713283273776256,0.36999921798706126,-1.041509772150114,1.7815082081242366,-0.33575527708152464,1.0757537130556472,-0.4150456189319094,8.045934172419765,-63.847950041144685,0.7057544950685877,2,0.060001373291015625,-0.3924989700317383,-0.14499902725219727,-0.12249946594238281,-4.734998703002933,0,-0.26177884108392424,1.3999847413107214,21.549999237060547,6.85716621253406,21.420000076293945,1.117649698751248,21.36000061035156,-0.26177884108392424
5145,2020-02-25,20.3799991607666,21.0,20.299999237060547,20.799999237060547,677214.0,-0.020192312100935417,-1.4137960517878108,1.0499961853172863,64.68842024596297,69.81815782953322,0.5991851243456736,-0.08709911116331881,0.0866429887178839,0.04435047664866687,15.9851980664013,0.7000007629394531,0.4808122504717467,-0.0540008544921875,-1.464411666015863,1.356409957031488,-0.7592062602540253,0.6512045512696503,1.220001220703125,6.153834867769505,-69.99617082330728,0.7052054057618372,2,0.5700006484985352,0.02750110626220703,0.2550010681152379,0.35500049591064453,-4.629999160766602,1,-0.17811576595914136,-1.0370378219528391,20.799999237060547,1.3999847413107214,21.549999237060547,6.85716621253406,21.420000076293945,-0.17811576595914136
5146,2020-02-26,20.06999969482422,20.290000915527344,19.51000022888184,20.07999992370605,1211736.0,-0.015210965589201875,2.6278915034708965,0.023810064441115785,55.15694146747842,69.2555832506484,0.954714347236564,0.19675920031174954,0.3896685005711902,0.37670876076151316,17.289970276067972,0.8699989318847621,0.5808605496745365,-0.34100027084350515,-1.7597972913576818,1.0777967496706715,-1.0503987811005935,0.3683982394135832,1.5040006637573242,26.794230864001367,-50.798318615569045,0.7093985102570882,2,0.4850006103515625,0.33750057220458984,0.4025001525878942,0.592499732971195,-4.0299987792968714,2,-0.17538617395551992,-1.4137960517878108,20.3799991607666,-1.0370378219528391,20.799999237060547,1.3999847413107214,21.549999237060547,-0.17538617395551992
5147,2020-02-27,19.19499969482422,19.8799991607666,19.065000534057614,19.825000762939453,1056410.0,-0.04359740973118453,1.2027053498706188,62.99866488653773,42.77107907684317,66.71574576086441,1.7793270534042946,1.0528894608681725,1.2502846000262977,1.2722402545408116,18.274506317108845,1.0049991607666051,0.6186390965849107,-1.1697502136230469,-2.6854833863634866,0.34598295911739285,-1.9276167999932667,-0.411883627252827,2.2964406585693347,5.128172331028597,-70.9329371366743,0.7578665863702191,2,1.1375007629394531,1.1375007629394531,1.2775001525878942,1.467499732971195,-3.484999656677246,3,-0.1273769071996127,2.6278915034708965,20.06999969482422,-1.4137960517878108,20.3799991607666,-1.0370378219528391,20.799999237060547,-0.1273769071996127
5148,2020-02-28,17.690000534057614,18.655000686645508,17.649999618530273,18.520000457763672,1818090.0,-0.07840579237791889,-1.2087892970700247,1.3174579627129168,31.499558957229993,63.1323637539153,3.088664504089163,2.501034899812023,2.719891330720852,2.784597364419035,19.546585963615648,1.5450000762939453,0.5681954740363935,-2.5572493553161664,-4.486829113749664,-0.6276695968826687,-3.5220392345329152,-1.5924594760994175,3.6558534301757817,1.101953271548469,-72.65042565083925,0.9647898792167496,2,1.9349994659423864,1.9349994659423864,2.7824993133544993,2.9724988937378,-1.8750009536743129,4,-0.10740534284024561,1.2027053498706188,19.19499969482422,2.6278915034708965,20.06999969482422,-1.4137960517878108,20.3799991607666,-0.10740534284024561
5149,2020-03-02,17.709999084472656,18.545000076293945,17.149999618530273,18.48500061035156,1841883.0,0.001130500271977919,2.1173178642820916,0.9337368639968296,27.30693287671876,59.199696473272745,2.8213811964717053,2.459046412220573,2.6575554110829245,2.7694333365622796,20.146030353718704,1.3950004577636719,0.47574355731496,-2.4432507514953627,-4.6682056269409316,-0.21829587604979395,-3.555728189218147,-1.3307733137725783,3.3401865321044895,14.545439232621701,-53.57816641393944,1.112477437722785,3,1.6650009155273438,1.6650009155273438,2.732500553131107,2.9525003433227575,-1.5849990844726562,0,-0.1050253415672785,-1.2087892970700247,17.690000534057614,1.2027053498706188,19.19499969482422,2.6278915034708965,20.06999969482422,-0.1050253415672785
5150,2020-03-03,17.954999923706055,18.53499984741211,17.885000228881836,18.05500030517578,1737646.0,0.013834040197562958,-4.416668653490054,0.12903249623453264,26.546132816866887,54.07952195993435,2.28963791991735,2.21000306683343,2.3825073538583084,2.531299647066831,20.363839074265606,0.8250007629394531,0.3286493796134309,-2.123749923706054,-4.540106223149522,0.29260637573741377,-3.3319280734277896,-0.9155717739843183,2.705167093066404,25.63694180463048,-38.84140799663324,1.2081781497217345,3,1.4200000762939453,1.4200000762939453,2.4874997138977086,2.707499504089359,-1.8299999237060547,1,-0.10526312434861484,2.1173178642820916,17.709999084472656,-1.2087892970700247,17.690000534057614,1.2027053498706188,19.19499969482422,-0.10526312434861484
5151,2020-03-04,18.43000030517578,18.63999938964844,18.25,18.5,1307489.0,0.02645504781331587,1.2285776566757243,0.6999942779759294,29.044123576588163,48.932468750831525,1.514583602666054,1.7490700951950693,1.8884850140115574,2.0636829921673367,20.192871746759725,0.6849994659423864,0.1752411832604288,-1.6007495880126967,-4.111027925932138,0.9095287499067446,-2.8558887569724156,-0.34561041905297785,1.8791499717724598,46.88647990017509,-12.895959907740362,1.25513916895972,3,0.9449996948242188,0.9449996948242188,1.8974995613098145,2.2324991226196325,-2.120000839233395,2,-0.14541509825277343,-4.416668653490054,17.954999923706055,2.1173178642820916,17.709999084472656,-1.2087892970700247,17.690000534057614,-0.14541509825277343
5152,2020-03-05,18.15999984741211,18.75,18.049999237060547,18.649999618530273,877229.0,-0.014650051725058622,1.0289861482368097,7.000027247956403,23.6598755392845,41.46875622200296,1.4231853902546945,1.9982651686763262,2.132710088506549,2.336298833791659,21.449633830399616,0.7000007629394531,-0.007972738531996981,-1.7925000190734863,-4.436893252509762,0.8518932143627893,-3.114696635791624,-0.4703034023553485,1.8332353636943353,63.12499925494212,7.360287419115771,1.3221966167181387,3,1.0550003051757812,1.2150001525878906,2.1500000953674316,2.5024995803833043,-1.5300006866455114,3,-0.11674003026970692,1.2285776566757243,18.43000030517578,-4.416668653490054,17.954999923706055,2.1173178642820916,17.709999084472656,-0.11674003026970692
5153,2020-03-06,18.290000915527344,18.364999771118164,17.700000762939453,17.934999465942386,985357.0,0.007158649185438293,1.6336638150812985,-0.7244930926699318,23.091248002966537,35.97381250665994,0.8740371464900747,1.8442899601532154,1.9717876060999338,2.2036281177304247,22.868255310350698,0.6649990081787109,-0.24079101424041482,-1.5872489929199212,-4.334179123515984,1.1596811376761416,-2.9607140582179525,-0.2137839276218898,1.4189107363214823,71.25006407497786,19.56963326333699,1.3734650652980307,3,0.784998893737793,1.0849990844726562,2.0199990272521973,2.352499008178711,-2.280000686645508,4,-0.14106072981057494,1.0289861482368097,18.15999984741211,1.2285776566757243,18.43000030517578,-4.416668653490054,17.954999923706055,-0.14106072981057494
5154,2020-03-09,16.985000610351562,17.700000762939453,16.985000610351562,17.399999618530273,1377405.0,-0.07135047784868609,-2.445792103098185,-1.1690065171956296,16.83244693426174,30.656482138693125,1.7667640861319391,3.087870152244733,3.2303871334325436,3.4995407073918514,24.810591652064108,1.3050003051757812,-0.5456293130975176,-2.752749347686766,-5.789616347653162,0.2841176522796296,-4.271182847669966,-1.2343158477035665,2.4680198381654073,0.0,-43.68594955868065,1.518433499983198,3,1.6525001525878906,2.307499885559082,3.3249993324279785,3.652499198913574,-1.0800008773803693,0,-0.06888436784954843,1.6336638150812985,18.290000915527344,1.0289861482368097,18.15999984741211,1.2285776566757243,18.43000030517578,-0.06888436784954843
5155,2020-03-10,16.71500015258789,17.889999389648438,16.71500015258789,17.25,1668082.0,-0.015896405537902614,-3.3925217651714474,1.2891593398259942,15.66887748082226,26.26891947350911,1.6340499187263084,3.2566680946129907,3.4447346384648867,3.7547195098892487,27.398867546780746,1.1749992370605469,-0.937406471480795,-2.8524997711181648,-6.168120368736801,0.4631208265004716,-4.510310069927481,-1.1946894723088484,2.4418579153492317,0.0,-35.87638467955897,1.6578102988093177,3,1.5824995040893555,2.442500114440918,3.5475001335144043,3.875,-0.4249992370605433,1,-0.03529764565970073,-2.445792103098185,16.985000610351562,1.6336638150812985,18.290000915527344,1.0289861482368097,18.15999984741211,-0.03529764565970073
5156,2020-03-11,16.905000686645508,17.120000839233402,16.700000762939453,16.799999237060547,1509527.0,0.011367067443801337,-1.7541133283721395,-0.196264447724372,17.25888984847994,23.43423178146875,1.0592747153674225,2.9405965319508383,3.20787862484098,3.5497339964924812,29.864817662265864,0.42000007629394887,-1.266095570625147,-2.4867492675781264,-5.979983311047409,1.0064847758911544,-4.233366289312766,-0.7401322458434869,1.9099972731427215,10.0,-18.028032172858993,1.7466170217346406,3,0.8199996948242188,2.244999885559082,3.2549996376037598,3.5824995040893555,-0.7150001525878942,2,-0.04614023395229361,-3.3925217651714474,16.71500015258789,-2.445792103098185,16.985000610351562,1.6336638150812985,18.290000915527344,-0.04614023395229361
5157,2020-03-12,14.770000457763672,16.174999237060547,14.770000457763672,16.174999237060547,1887986.0,-0.12629400426871484,1.0,-13.380756026230223,11.910125747830591,21.25762809153548,2.794444983388054,4.856779533709261,5.258642816693573,5.656383848134322,32.47353413258346,2.135000228881836,-1.6267430432581733,-4.324749565124513,-8.320045690003859,-0.3294534402451692,-6.322397627564186,-2.3271015026848403,3.706597950528753,0.0,-18.950800414067032,1.9976480624396722,3,1.989999771118164,3.4149999618530273,5.304999828338623,5.632499694824219,1.279998779296875,3,0.10426533246105851,-1.7541133283721395,16.905000686645508,-3.3925217651714474,16.71500015258789,-2.445792103098185,16.985000610351562,0.10426533246105851
5158,2020-03-13,15.09000015258789,16.264999389648438,14.795000076293945,14.899999618530273,1823033.0,0.021665516919873617,-6.350003576282097,-0.13523181433132778,16.292808373416946,20.033836480057506,2.309744222768913,4.290504454749268,4.862836291972975,5.30832936937589,34.47150132623719,1.4949989318847656,-1.9526209174144036,-3.708749866485597,-7.974621184231786,0.5571214512605938,-5.841685525358692,-1.5758142076125026,2.7194106246093597,10.256403986360008,-9.657650849154264,2.1329356588730954,3,1.6700000762939453,3.0950002670288086,4.985000133514404,5.3125,1.340000152587887,4,0.10205427386391386,1.0,14.770000457763672,-1.7541133283721395,16.905000686645508,-3.3925217651714474,16.71500015258789,0.10205427386391386
5159,2020-03-16,14.454999923706055,14.774999618530273,13.670000076293945,14.5,1441298.0,-0.04208086298613689,2.7142884619699887,-0.23684184108818954,15.88947438004044,18.849763320410123,2.7205628902610357,4.63340940031155,5.421469827069426,5.909381430016143,36.40747734461095,1.4200000762939453,-2.2017991705439,-4.007500076293944,-8.535202094393988,0.5202019418060999,-6.271351085343966,-1.743649067243922,2.807316995993151,18.601895145525752,-2.926629640154438,2.263851009050022,3,1.755000114440918,3.1800003051757812,5.62000036239624,5.947500228881836,2.395000457763672,0,0.10757525516313549,-6.350003576282097,15.09000015258789,1.0,14.770000457763672,-1.7541133283721395,16.905000686645508,0.10757525516313549
5160,2020-03-17,15.869999885559082,16.049999237060547,14.375,14.979999542236328,963785.0,0.09789000133666148,1.680000823975238,-19.77775187555631,28.54954541695288,18.79481019156176,1.093719104417545,2.939904735790755,3.931753536088621,4.468316807161184,37.61520784600158,1.6749992370605469,-2.2306700338492256,-2.3200001239776604,-6.779078005375517,2.1390777574201962,-4.5495390646765905,-0.0904611832787321,0.6738536654590703,63.768096311686065,41.13325987300169,2.2295389406989288,3,0.3400001525878906,1.765000343322754,4.205000400543213,4.532500267028809,0.8100004196166957,1,0.0022054094306553917,2.7142884619699887,14.454999923706055,-6.350003576282097,15.09000015258789,1.0,14.770000457763672,0.0022054094306553917
5161,2020-03-18,14.854999542236328,16.28499984741211,14.350000381469727,15.399999618530273,1208070.0,-0.06395717395350164,-1.4887478580636773,-0.6123594000640783,28.147033305219324,19.293383276665626,1.7302277405383997,3.628620622585508,4.859347441942944,5.449329332764943,38.57623228723293,1.9349994659423828,-2.275033753463198,-3.009750413894654,-7.444151963423032,1.4246511356337237,-5.226951188658845,-0.7925496391304652,-1.1849994659423828,45.315471115153535,19.62072347238297,2.217200774764189,3,1.1625003814697266,2.780000686645508,5.1750006675720215,5.5425004959106445,1.8950004577636719,2,0.09660056664498473,1.680000823975238,15.869999885559082,2.7142884619699887,14.454999923706055,-6.350003576282097,15.09000015258789,0.09660056664498473
5162,2020-03-19,15.975000381469727,16.360000610351562,14.949999809265135,14.949999809265135,1506747.0,0.07539554855245645,-1.751219539426729,-1.8807347315888419,41.01624173141227,21.28504924649293,0.29914887730966555,2.192172250073,3.653803514818449,4.303424415808056,39.98183188961243,1.5050010681152344,-2.3189433453560255,-1.617499589920044,-5.79393864706871,2.5589394672286225,-3.705719118494379,0.4707199386542893,-2.2527003097534184,85.68772667486803,54.53241275377737,2.0882195285743337,3,-0.19500064849853516,1.6599998474121094,4.097499847412109,4.417499542236328,0.9449996948242188,3,0.013458538181775337,-1.4887478580636773,14.854999542236328,1.680000823975238,15.869999885559082,2.7142884619699887,14.454999923706055,0.013458538181775337
5163,2020-03-20,15.75,16.854999542236328,15.600000381469727,16.420000076293945,1704590.0,-0.014084530585095734,-1.587628967337123,-0.6536582461148249,39.94872854258501,23.85352498075107,0.14076256096053008,2.0663129056830982,3.7859811533253946,4.501109045141039,40.991627941387456,1.2549991607666016,-2.4306874373730594,-1.5525000095367432,-5.361176014885203,2.2561759958117147,-3.456838012210973,0.35183799313748665,-1.9221919067382824,65.30613100403208,30.725836305887782,1.904338002674229,3,0.029999732971191406,1.885000228881836,4.357500076293945,4.622500419616699,1.8799991607666016,4,0.019047570607018782,-1.751219539426729,15.975000381469727,-1.4887478580636773,14.854999542236328,1.680000823975238,15.869999885559082,0.019047570607018782
5164,2020-03-23,15.354999542236328,15.94499969482422,15.25,15.520000457763672,981974.0,-0.025079394143725176,-2.7066650390625093,0.24626999513199135,36.86869202578426,26.209059930191295,0.3131645591520922,2.142309332453408,4.084234155643831,4.867975923570135,43.41186462974422,0.6949996948242205,-2.515314075301937,-1.6752504825592034,-5.19904680500613,1.8485458398877235,-3.437148643782667,0.08664767866426004,-1.345559962036134,40.11974041775898,4.226074699324791,1.7618981612234637,3,0.040000915527345526,2.280000686645508,4.840000629425049,4.952500343322754,1.9500007629394496,0,0.07000982057879535,-1.587628967337123,15.75,-1.751219539426729,15.975000381469727,-1.4887478580636773,14.854999542236328,0.07000982057879535
5165,2020-03-24,16.75,16.75,15.94499969482422,16.100000381469727,973258.0,0.09084991855105606,1.4769254695748315,-3.939369769269894,42.236601367332064,28.98436121006375,-1.2028406024212188,0.486350118616123,2.6031554171755573,3.455063194643291,46.27621834386774,1.3950004577636719,-2.5914424480066174,-0.09875006675720144,-3.250367649323845,3.0528675158094423,-1.6745588580405233,1.4770587245261204,-2.569826822077637,95.80840010324813,58.77279474810557,1.575808791283322,3,-1.4875001907348633,0.8850002288818359,3.4875001907348633,3.5275001525878906,-0.8900003433227557,1,0.005970172028043397,-2.7066650390625093,15.354999542236328,-1.587628967337123,15.75,-1.751219539426729,15.975000381469727,0.005970172028043397
5166,2020-03-25,16.549999237060547,17.454999923706055,16.0,17.09000015258789,988931.0,-0.011940344056086794,1.2913376366306923,-0.8307711268328898,42.511629054067356,32.384528244090056,-1.182885552949326,0.4312294183572476,2.73199950375939,3.639000284751752,47.58878976518762,1.4549999237060547,-2.495070115634036,-0.12275080680847239,-2.8861802672251677,2.640678653608223,-1.50446553701682,1.2589639233998753,-2.2093364772793453,63.87222972852074,28.891838885214703,1.3817147302083481,3,-0.9874992370605469,1.085000991821289,3.7875008583068848,3.717500686645508,-0.22499847412109375,2,0.007855049795054914,1.4769254695748315,16.75,-2.7066650390625093,15.354999542236328,-1.587628967337123,15.75,0.007855049795054914
5167,2020-03-26,16.75,17.094999313354492,16.25,16.25,689604.0,0.01208463880116617,-2.3799972534179688,-0.9259243560943218,42.88354831539069,35.339054904309364,-1.1985245620419,0.04075297318092197,2.4713703460158314,3.423696234141495,48.341415132245714,0.8449993133544922,-2.355254482082209,0.1994999408721938,-2.297609942105737,2.6966098238501264,-1.0490550006167716,1.4480548823611592,-2.1601902671048094,68.02721323812449,36.080041819640954,1.2485549414889663,3,-1.1875,0.8850002288818359,3.685000419616699,3.572500228881836,-0.8999996185302734,3,0.0,1.2913376366306923,16.549999237060547,1.4769254695748315,16.75,-2.7066650390625093,15.354999542236328,0.0
5168,2020-03-27,15.789999961853027,16.700000762939453,15.604999542236328,16.665000915527347,857893.0,-0.057313435113252154,1.3174613106200896,-1.75000190734864,44.29594242960044,38.49532913203825,-0.14392233205671623,0.8971064650258747,3.3622052564646943,4.361457751348453,47.86521426962371,1.1450004577636719,-2.2628705373397313,-0.6655000686645494,-3.1243529613891,1.793352824060003,-1.8949265150268246,0.5639263776977259,-0.9709750136929678,24.489795035703317,-11.023488415139674,1.2294264463622762,3,0.11250019073486328,1.8450002670288086,4.690000057220459,4.557499885559082,0.21499919891357067,4,0.07156428861120201,-2.3799972534179688,16.75,1.2913376366306923,16.549999237060547,1.4769254695748315,16.75,0.07156428861120201
5169,2020-03-30,15.850000381469727,16.110000610351562,15.4399995803833,15.81999969482422,885931.0,0.0037998999215740348,1.4363623122565967,-0.03428646165415775,45.78665689054203,40.41056374021482,0.016503374103212565,0.727936567527081,3.2339227556245937,4.274232427274605,47.030445188227425,0.6700010299682617,-1.860357486600142,-0.5124997138977037,-2.9115425293006645,1.8865431015052572,-1.7120211215991858,0.6870216938037768,-0.8200974352659873,20.347430830226596,-18.845990610541296,1.1995214077014806,3,0.05249977111816406,1.625,4.690000057220459,4.557499885559082,0.5149993896484375,0,0.11230275939790357,1.3174613106200896,15.789999961853027,-2.3799972534179688,16.75,1.2913376366306923,16.549999237060547,0.11230275939790357
5170,2020-03-31,16.065000534057614,16.389999389648438,15.795000076293945,16.149999618530273,1148854.0,0.013564678070244307,1.1061973789927824,-2.8332379680847164,45.91836848179195,42.38515653761178,-0.1876616585598896,0.38375790143949473,2.950763854004368,4.031224827371002,46.031075902676704,0.5949993133544922,-1.5225257883591148,-0.20299959182739613,-2.483905503462463,2.0779063198076706,-1.3434525476449295,0.9374533639901372,-0.84108982965369,31.017411770941965,-11.378494038462275,1.1404529558175331,3,0.13749933242798207,1.269999504089359,4.568749904632572,4.342499732971195,0.014999389648441053,1,0.07718641331442089,1.4363623122565967,15.850000381469727,1.3174613106200896,15.789999961853027,-2.3799972534179688,16.75,0.07718641331442089
5171,2020-04-01,15.75,16.21500015258789,15.710000038146973,16.094999313354492,891432.0,-0.019607875728968494,-1.3764753929145237,4.058859168835662,55.785117825434696,44.02614277028094,0.2990992697998571,0.5140400758881185,3.1925400195477778,4.317538910058996,45.233654606974675,0.505000114440918,-1.1093227270533923,-0.3840001106262214,-2.433235409211747,1.665235187959306,-1.408617759918986,0.6406175386665414,-0.347602158051906,18.731146201465602,-27.828458144314272,1.0246176492927634,4,0.6024999618530273,1.2300004959106445,4.928750038146973,4.657500267028809,0.7150001525878906,2,0.006984105185856793,1.1061973789927824,16.065000534057614,1.4363623122565967,15.850000381469727,1.3174613106200896,15.789999961853027,0.006984105185856793
5172,2020-04-02,16.040000915527347,16.280000686645508,15.720000267028807,16.0,549561.0,0.01841275654141894,1.1538458716942444,-0.11594491345043849,55.62796243339541,45.76827986925987,0.021555065578802157,0.060154876104672184,2.8358493569434984,3.989708338097916,44.202149307252846,0.560000419616701,-0.8842645899354533,0.01200075149536417,-1.8017726550721882,1.8257741580629148,-0.8948859517884102,0.9188874547791404,-0.47339490703861564,47.61910889058291,-3.38667783114019,0.9068867032837755,4,0.31249904632568004,0.7349987030029261,4.441249370574948,4.367499351501461,0.30999946594237926,3,0.017768069273376152,-1.3764753929145237,15.75,1.1061973789927824,16.065000534057614,1.4363623122565967,15.850000381469727,0.017768069273376152
5173,2020-04-03,15.710000038146973,16.280000686645508,15.649999618530273,16.280000686645508,517990.0,-0.020573619610016358,1.2105275486080553,-14.249690062939798,57.713577438581844,48.0843782484596,0.3858628535166382,0.19706157055353124,3.0908882697347764,4.271273641252854,42.86873778981278,0.6300010681152344,-0.5677943531347296,-0.1890000820159905,-1.659988493949193,1.2819883299172137,-0.9244942879825935,0.5464941239506107,1.744999885559082,28.42110652343479,-25.58128443959505,0.735494205966602,4,0.7374997138977051,0.5,4.622500419616699,4.622500419616699,0.19999980926513672,4,0.008911543156130186,1.1538458716942444,16.040000915527347,-1.3764753929145237,15.75,1.1061973789927824,16.065000534057614,0.008911543156130186
5174,2020-04-06,15.8149995803833,16.170000076293945,15.71500015258789,16.165000915527347,490837.0,0.0066836118384066,1.52777976460119,0.6140367314774133,49.59706774420817,48.90220784589029,0.39445777900551704,-9.042079050125551e-05,2.9139862803999463,4.118596034603343,40.98460094642665,0.46000003814697266,-0.483582532741071,-0.02550048828124929,-1.4048440940884248,1.3538431175259262,-0.7151722911848353,0.6641713146223385,1.6039003372192369,22.29729903885064,-29.21112003846502,0.6896718029035875,4,0.632500171661377,0.3950004577636719,3.810000419616699,3.810000419616699,0.18500041961669922,0,0.012013884630067917,1.2105275486080553,15.710000038146973,1.1538458716942444,16.040000915527347,-1.3764753929145237,15.75,0.012013884630067917
5175,2020-04-07,16.125,16.350000381469727,15.949999809265135,16.100000381469727,716719.0,0.019601671061769688,-1.4615362043264275,-0.07142720904188722,60.375809609411576,50.88711679648409,-0.01511140214936546,-0.3758273772406824,2.523081112302961,3.7607991049423646,38.747172952282874,0.5350008010864258,-0.354528532360888,0.31399993896484446,-1.0107508041309146,1.6387506820606053,-0.3483754325830368,0.976375310512724,1.2585219116210915,67.85712339442291,14.922349991082498,0.6623753715478801,4,0.14249944686889648,0.08500003814697266,3.25,3.25,0.4099998474121094,1,0.014883706736010138,1.52777976460119,15.8149995803833,1.2105275486080553,15.710000038146973,1.1538458716942444,16.040000915527347,0.014883706736010138
5176,2020-04-08,16.125,16.229999542236328,15.914999961853027,16.055000305175778,643874.0,0.0,1.2500068119891008,2.8000305180439353,51.49999446869529,51.84449970240683,-0.09134314239567232,-0.4608892860491096,2.433093514586165,3.713794756422505,36.39325705735935,0.3149995803833008,-0.14569057048275624,0.35299997329711985,-0.878808287851065,1.584808234445303,-0.2629041572769708,0.9689041038712123,1.2238514657592745,67.85712339442291,18.277807191857974,0.6159041305740919,4,-0.05499982833862305,0.08500003814697266,3.25,3.25,0.19000053405761363,2,-0.0027907024058260177,-1.4615362043264275,16.125,1.52777976460119,15.8149995803833,1.2105275486080553,15.710000038146973,-0.0027907024058260177
5177,2020-04-09,16.309999465942386,16.420000076293945,15.960000038146973,16.219999313354492,831449.0,0.011472835097202205,1.967729034639759,1.2857220708446722,55.64515043620946,53.10552281425227,-0.3859020825659236,-0.5529504176966746,2.171618354288494,3.4841458730499575,32.920862286375694,0.46000003814697266,-0.08772860833150986,0.46099948883056996,-0.6974278004229504,1.6194267780840903,-0.11821415579618844,1.0402131334573301,1.0048749628723073,85.71421494072406,36.549362217827806,0.5792136446267601,4,-0.3799996376037633,-0.09999942779541371,3.0650005340576136,3.0650005340576136,-0.11499977111816406,3,0.009503414575160907,1.2500068119891008,16.125,-1.4615362043264275,16.125,1.52777976460119,15.8149995803833,0.009503414575160907
5178,2020-04-14,16.629999160766598,16.950000762939453,16.514999389648438,16.690000534057614,619482.0,0.019619847044901384,-2.0000000000000737,-0.6666807951510778,63.050138824410425,55.02368747357099,-0.6416987510269774,-0.7922824562936572,1.779863657598714,3.1217026294148447,29.176241324243296,0.6400012969970668,-0.011597034856741573,0.7039992332458453,-0.4467057790512676,1.8547042455429583,0.12864672709729064,1.2793517393944018,0.6515777718424083,74.08895190086088,22.79762796193259,0.575352506148556,4,-0.32999897003173473,-0.6124992370605433,2.6650009155273473,2.745000839233402,-0.6099987030029261,1,-0.016836968937283148,1.967729034639759,16.309999465942386,1.2500068119891008,16.125,-1.4615362043264275,16.125,-0.016836968937283148
5179,2020-04-15,16.010000228881836,16.819999694824222,15.979999542236328,16.684999465942386,656238.0,-0.037281958098197676,-1.2857128028400104,11.2497297984615,40.997575209123696,54.476932665496726,0.003780504199422552,-0.05250564296004967,2.3339308022530396,3.6949025033718783,25.06741218178319,0.8400001525878942,0.02909928491449243,0.006250286102293501,-0.91277589899493,0.925276471199517,-0.4532628064463182,0.4657633786509052,1.2389451574455954,9.178762656906947,-34.974439451872236,0.4595130925486121,4,0.28999996185302734,-0.23000049591064453,3.2149996757507324,3.364999771118164,-0.15999984741210938,2,-0.006246119927551752,-2.0000000000000737,16.629999160766598,1.967729034639759,16.309999465942386,1.2500068119891008,16.125,-0.006246119927551752
5180,2020-04-16,15.904999732971193,16.180000305175778,15.8100004196167,16.180000305175778,674359.0,-0.006558431880670623,1.6909026595320853,0.4074087156040974,41.96763209807045,52.94165647356736,0.09353420898595743,0.05823725117038059,2.3750945386870352,3.7491441636714047,22.88602706733032,0.3699998855590785,0.11849663040877267,-0.10050020217895472,-1.018586843992468,0.8175864396345585,-0.5595435230857131,0.35854311872780187,1.3119667380002955,8.333270591621043,-31.94896068666749,0.45904332090675687,4,0.3950004577636701,-0.12500000000000178,3.0600008964538556,3.3875007629394513,-0.009999275207521308,3,0.00597298136584512,-1.2857128028400104,16.010000228881836,-2.0000000000000737,16.629999160766598,1.967729034639759,16.309999465942386,0.00597298136584512
5181,2020-04-17,16.290000915527347,16.430000305175778,16.094999313354492,16.194999694824222,730072.0,0.0242062992153369,-1.2711778930080808,-0.34545826556480613,44.523823904603596,51.70786330370161,-0.23111682791908095,-0.22529607031503218,1.931187263838698,3.315107594874423,20.796561686259547,0.5250005722045845,0.1970794414041137,0.21275091171265004,-0.5353023998671844,0.9608042232924863,-0.16127574407726897,0.5867775675025673,0.8956262183953179,42.10529397838537,5.112331442363256,0.374026655789918,4,0.009999275207515979,-0.7275009155273473,2.43749904632568,2.8674993515014613,-0.0800018310546946,4,0.015039835366198906,1.6909026595320853,15.904999732971193,-1.2857128028400104,16.010000228881836,-2.0000000000000737,16.629999160766598,0.015039835366198906
5182,2020-04-20,16.190000534057614,16.395000457763672,16.069999694824222,16.319999694824222,442644.0,-0.006138758492911789,1.3214283281448782,-1.3683946354000105,55.98802711516343,51.51613548998845,-0.1202466091398513,-0.11421859324327599,1.959105288287624,3.3654723012630363,18.713534946861362,0.3250007629394496,0.2593602524452585,0.10200052261352255,-0.6460452526683689,0.8500462978954122,-0.2720223650274214,0.4760234102544665,0.9649140495572048,33.33333333333302,-5.024687410473497,0.3740228876409448,4,0.14249992370605824,-0.6275005340576136,2.2474999427795446,2.960000038146976,0.04999923706055043,0,0.007720815063412045,-1.2711778930080808,16.290000915527347,1.6909026595320853,15.904999732971193,-1.2857128028400104,16.010000228881836,0.007720815063412045
5183,2020-04-21,16.049999237060547,16.245000839233402,15.925000190734865,16.100000381469727,1034188.0,-0.008647392982017332,-1.1333430820289525,0.38462667077480767,52.923956550424506,51.88578980179027,0.0816408968331892,0.052080459512964694,2.0216545742703715,3.454360236148176,17.284698311323123,0.32000064849853693,0.23108056457706816,-0.053000736236572976,-0.7843541122834239,0.6783526398102779,-0.4186774242600002,0.3126759517868525,1.07481704725258,23.76227620505326,-16.176917027302444,0.3656766880234259,4,0.3300013542175293,-0.4874992370605469,1.4225010871887207,2.1350011825561523,0.05000114440917969,1,0.009034296863320579,1.3214283281448782,16.190000534057614,-1.2711778930080808,16.290000915527347,1.6909026595320853,15.904999732971193,0.009034296863320579
5184,2020-04-22,16.430000305175778,16.665000915527347,16.110000610351562,16.110000610351562,1038058.0,0.023676080135741184,-2.468755215411414,-6.399847415601684,55.090645491667004,51.29854934426309,-0.22568084781019238,-0.2564006941694963,1.5676650212468743,3.024457555221254,15.3228829802061,0.6150016784668004,0.1923367889525185,0.2732502937316852,-0.3805342520239847,0.9270348394873569,-0.053641979146149765,0.6001425666095201,0.6653196458216932,72.51456443878736,30.14778991615323,0.32689227287783545,4,-0.049999713897701525,-0.8675003051757777,1.0425000190734899,1.7550001144409215,-0.8550004959106428,2,-0.024954342044835376,-1.1333430820289525,16.049999237060547,1.3214283281448782,16.190000534057614,-1.2711778930080808,16.290000915527347,-0.024954342044835376
5185,2020-04-23,16.850000381469727,17.014999389648438,16.440000534057614,16.545000076293945,727107.0,0.025562998690976224,-1.2330079108766978,0.9531268626469361,64.90513665439036,52.7880095871181,-0.5945475085354737,-0.7046527803395364,1.0659092932143786,2.5572899107498337,14.275203560486489,0.5849990844726598,0.1712535829715982,0.6882503509521491,0.01414851168641107,1.362352190217889,0.3511994313192801,1.0253012705850182,0.21641316287839985,84.86246518867452,37.87399290313371,0.33705091963286976,4,-0.4375004768371582,-0.9475002288818359,0.07249975204467773,0.7849998474121094,-0.6800003051757812,3,-0.059347179665332206,-2.468755215411414,16.430000305175778,-1.1333430820289525,16.049999237060547,1.3214283281448782,16.190000534057614,-0.059347179665332206
5186,2020-04-24,16.680000305175778,16.959999084472653,16.569999694824222,16.790000915527347,467959.0,-0.010089025070937119,-1.3636195496370356,-0.3606573779923689,58.96356807411393,53.15672265799637,-0.37720902640676,-0.5527539663009797,1.1408213258623228,2.67881466693483,13.983624952289587,0.3899993896484304,0.22415493482544946,0.5117502212524379,-0.18038058673698032,1.203881029241856,0.165684817257727,0.8578156252471469,0.35808496065599016,69.26611645159362,21.433853685001395,0.3460654039947094,4,-0.26750040054320934,-0.7775001525878871,0.2424998283386266,0.9549999237060582,-0.4650001525878871,4,-0.04706234011090049,-1.2330079108766978,16.850000381469727,-2.468755215411414,16.430000305175778,-1.1333430820289525,16.049999237060547,-0.04706234011090049
5187,2020-04-27,16.75,16.989999771118164,16.600000381469727,16.989999771118164,526411.0,0.004196624313160369,2.249998013176613,2.1818039950061014,65.70995816801309,53.45225814061889,-0.42268032544101075,-0.6564080428010008,0.9652375153437056,2.563927033140132,13.69140042616676,0.3899993896484375,0.1767057824088738,0.5817499160766602,-0.11038089191275802,1.2738807240660783,0.2356845120819493,0.9278153200713692,0.2649993896484375,75.68811152223152,24.351200905120052,0.3460654039947094,4,-0.33750009536743164,-0.5475001335144043,0.07625007629394531,0.8850002288818359,-1.010000228881836,0,-0.032238860628498345,-1.3636195496370356,16.680000305175778,-1.2330079108766978,16.850000381469727,-2.468755215411414,16.430000305175778,-0.032238860628498345
5188,2020-04-28,16.920000076293945,17.165000915527347,16.704999923706055,16.809999465942386,656863.0,0.01014925828620572,-1.875008940705265,-0.4583363135683995,66.37036383986535,56.27145687736797,-0.6115262223590854,-0.7772613198606209,0.6797804101296734,2.351008894625373,12.93888499740391,0.4600009918212926,0.20474894545795763,0.6952499866485589,-0.04936915248791607,1.4398691257850338,0.3229404170803214,1.0675595562167963,-1.2700004577636719,76.7771783542205,20.86778183417266,0.3723095695682371,4,-0.43249940872192383,-0.567500114440918,-0.21250009536743164,0.7150001525878906,-0.9899997711181658,1,-0.040189143150685114,2.249998013176613,16.75,-1.3636195496370356,16.680000305175778,-1.2330079108766978,16.850000381469727,-0.040189143150685114
5189,2020-04-29,17.6299991607666,17.6299991607666,17.030000686645508,17.094999313354492,659082.0,0.04196212064250604,1.2429855897095838,4.863607990012642,69.93375566141265,59.37880393996154,-1.1930211796461485,-1.4198672668160697,-0.1452863747411115,1.610087539517064,12.237541093679331,0.7099990844726562,0.21457015930471712,1.316249132156372,0.3637408952372603,2.268757369075484,0.839995013696818,1.792503250615928,-1.949699516296386,100.0,43.718142689757784,0.4762541184595558,4,-0.8524994850158691,-1.1899995803833008,-0.9224991798400879,0.005001068115234375,-1.114999771118164,2,-0.0867838259857493,-1.875008940705265,16.920000076293945,2.249998013176613,16.75,-1.3636195496370356,16.680000305175778,-0.0867838259857493
5190,2020-04-30,17.305000305175778,17.889999389648438,17.184999465942386,17.795000076293945,917855.0,-0.018434422635371872,1.0735340729001481,-0.9158876838720325,64.39024628520622,61.58618420447295,-0.7247645886338248,-1.0510979220248018,0.053982529362858855,1.9054731351929952,11.955309211728284,0.7049999237060511,0.14931944473550374,0.9292502880096407,-0.11234388993679545,1.9708444659560769,0.40845319903642263,1.4500473769828588,-1.546712680053707,55.68187729387587,0.8285135352262216,0.520797088973218,4,-0.3975005149841273,-0.6400008201599086,-0.7899999618530238,0.32999992370605824,-1.1650009155273402,3,-0.09997113351065434,1.2429855897095838,17.6299991607666,-1.875008940705265,16.920000076293945,2.249998013176613,16.75,-0.09997113351065434
5191,2020-05-04,15.859999656677244,16.0,14.524999618530273,15.619999885559082,2670650.0,-0.08350191407198915,4.67307339617797,-0.48979568004794904,45.80224181010175,60.45443028168832,0.7295453614634138,0.42432133701206887,1.3525803669972358,3.3073671129455864,11.692906748998883,2.7800006866455043,0.22171214863568522,-0.5212503433227571,-1.5500148454436395,0.5075141587981253,-1.0356325943832,-0.0068680922623158835,2.029999732971193,39.6731093299112,-10.810741066321576,0.5143822510604413,5,0.34749984741211115,0.34749984741211115,0.588750362396242,1.7750005722045916,0.2600011825561577,0,0.019546054623411413,1.0735340729001481,17.305000305175778,1.2429855897095838,17.6299991607666,-1.875008940705265,16.920000076293945,0.019546054623411413
5192,2020-05-05,16.325000762939453,16.545000076293945,15.899999618530273,16.0,1215241.0,0.029319112000512515,-1.4571374594916657,1.3541711370192981,47.22980714827457,59.82174701478276,0.31928401795198624,-0.019218901936824295,0.7416270364913586,2.803601413639079,11.266739785135972,0.685000419616701,0.31333305698175096,-0.07049922943115305,-1.0871857667752387,0.9461873079129344,-0.5788424981031959,0.43784403924088977,1.5649986267089844,53.491865285062204,5.7462995883028825,0.5083432686720434,5,-0.11750125885009766,-0.11750125885009766,0.27374935150146484,1.3099994659423828,-1.1250009536743182,1,-0.006738168772480679,4.67307339617797,15.859999656677244,1.0735340729001481,17.305000305175778,1.2429855897095838,17.6299991607666,-0.006738168772480679
5193,2020-05-06,15.850000381469727,16.350000381469727,15.729999542236328,16.299999237060547,914208.0,-0.02909649980219653,1.254543815174834,-1.3846086129793302,48.50746534215173,59.09028255372551,0.8525900470838259,0.4920346007530725,1.0579555264046618,3.2362025267884533,10.805367308462952,0.6200008392333984,0.35792548435105687,-0.552499628067018,-1.5510801290757215,0.44608087294168364,-1.0517898785713697,-0.053209377562666305,1.9726990127563475,39.375954028643676,-12.7007894768429,0.49929025050435116,5,0.3574991226196289,0.3574991226196289,0.7487497329711914,1.7849998474121094,-0.6450004577636719,2,-0.00694010143243684,-1.4571374594916657,16.325000762939453,4.67307339617797,15.859999656677244,1.0735340729001481,17.305000305175778,-0.00694010143243684
5194,2020-05-07,16.004999160766598,16.084999084472653,15.765000343322756,15.84000015258789,871826.0,0.009779102559396735,-1.0317468967605328,-0.3666653950976698,50.92420866665639,57.536846110643964,0.7051153474518976,0.37102246471718914,0.7669929250554688,3.0383173233692737,10.319061689852862,0.319998741149897,0.36226928717900364,-0.4070008277893109,-1.3854603591812236,0.5714587036026018,-0.8962305934852672,0.08222893790664543,1.7517462379455608,43.982158778707195,-13.06488785090282,0.48922976569595605,5,0.20250034332275746,0.20250034332275746,0.7637510299682653,1.630001068115238,-1.2899990081787074,3,-0.004685964356353378,1.254543815174834,15.850000381469727,-1.4571374594916657,16.325000762939453,4.67307339617797,15.859999656677244,-0.004685964356353378
5195,2020-05-08,16.364999771118164,16.379999160766598,15.984999656677244,16.114999771118164,465646.0,0.022493010261071644,1.8214373297003315,1.515160622839803,50.69636792793656,56.618268316624246,0.3007047619583325,0.031541061867656595,0.28594838104161724,2.636130263038268,9.936196860813418,0.3949995040893537,0.4013359822835838,-0.05900020599365163,-1.0284850981662395,0.910484686178938,-0.5437426520799455,0.4257422400926423,1.3271107119903576,91.08909582252976,30.823851274883594,0.48474244608629447,5,-0.1575002670288086,-0.1575002670288086,0.32375049591064453,1.2700004577636719,-1.4049997329711914,4,0.009165879659527976,-1.0317468967605328,16.004999160766598,1.254543815174834,15.850000381469727,-1.4571374594916657,16.325000762939453,0.009165879659527976
5196,2020-05-11,16.079999923706055,16.430000305175778,16.049999237060547,16.325000762939453,376523.0,-0.017415206318248333,-1.4917922068176042,-0.9800033569335938,49.0125621300661,54.763002090185694,0.5494216555000939,0.32991149355289906,0.4540906462898491,2.879572501135506,9.471989525135028,0.3800010681152308,0.3973121035426779,-0.34175004959106303,-1.3143605727982788,0.6308604736161545,-0.8280553111946709,0.14455521201254484,1.5487683421109004,42.94480394107116,-19.870929216328094,0.4863052616036087,5,0.12749958038330078,0.12749958038330078,0.6887500286102295,1.5550003051757812,-1.1000003814697266,0,0.003731310088747497,1.8214373297003315,16.364999771118164,-1.0317468967605328,16.004999160766598,1.254543815174834,15.850000381469727,0.003731310088747497
5197,2020-05-12,16.46500015258789,16.635000228881836,16.100000381469727,16.100000381469727,612994.0,0.023942800417196874,-1.9315078514879942,-1.4897898809662828,53.568365240009385,53.340557801312805,0.13381479132415208,-0.045198422334799204,-0.017494597696583014,2.4562685652515803,9.177658346178688,0.5550003051757812,0.32319056511411404,0.035500144958497515,-0.9358304110885172,1.0068307010055104,-0.4501651330650098,0.5211654229820049,1.1016927402833296,81.21547543526506,12.903734539750076,0.48566527802350684,5,-0.25750064849853516,-0.25750064849853516,0.2012500762939453,1.1700000762939453,-1.760000228881836,1,-0.020953495909944664,-1.4917922068176042,16.079999923706055,1.8214373297003315,16.364999771118164,-1.0317468967605328,16.004999160766598,-0.020953495909944664
5198,2020-05-13,16.350000381469727,16.655000686645508,16.295000076293945,16.454999923706055,370680.0,-0.006984498636648295,-2.3488405102819327,-0.28767015912000626,49.27927986753723,51.045616046437765,0.17819644164696768,0.050329411312915795,0.05631669968315123,2.530310354001756,9.61214599808369,0.3600006103515625,0.2836910693295174,-0.0654996871948228,-1.0327252144368302,0.9017258400471846,-0.5491124508158265,0.4181130764261809,1.1558586459146731,65.73031600897089,-1.965121016712672,0.48361276362100325,5,-0.1425008773803711,-0.1425008773803711,0.21374940872192383,1.2849998474121094,-1.4300003051757812,2,-0.07033642479347857,-1.9315078514879942,16.46500015258789,-1.4917922068176042,16.079999923706055,1.8214373297003315,16.364999771118164,-0.07033642479347857
5199,2020-05-14,15.90999984741211,16.354999542236328,15.875,16.329999923706055,711614.0,-0.026911347020902365,1.04255422762413,4.000018165304269,41.56193370233856,48.50913687056359,0.3895192333133508,0.5085264566485179,0.4485219865606247,2.9231850685979595,9.599618066169466,0.4799995422363281,0.19913133527911242,-0.5005002021789551,-1.477536014420675,0.4765356100627667,-0.9890181082998168,-0.011982296058095088,1.5362419917952082,4.487155974519801,-58.51540154131187,0.4885179061208608,5,-0.31999969482421875,0.2974996566772461,0.4187500476837158,1.7250003814697266,-1.385000228881836,3,-0.04431174924371406,-2.3488405102819327,16.350000381469727,-1.9315078514879942,16.46500015258789,-1.4917922068176042,16.079999923706055,-0.04431174924371406
5200,2020-05-15,16.0,16.084999084472653,15.850000381469727,15.960000038146973,519107.0,0.005656829255251683,1.2381028070064315,-0.09523798711177515,43.8069186382017,48.28743429590802,0.10609452533984864,0.44903042950981487,0.3028886442450478,2.7912134951369296,9.404488216174697,0.23499870300292613,0.09267535566520024,-0.4152500629425049,-1.3828160395302227,0.5523159136452147,-0.8990330512363656,0.06853292535135402,1.387816994793777,18.633485921166113,-41.77666195073354,0.4837829882938596,5,0.19250011444091797,0.20749950408935547,0.3287498950958252,1.635000228881836,-1.4549999237060547,4,-0.08031249046325684,1.04255422762413,15.90999984741211,-2.3488405102819327,16.350000381469727,-1.9315078514879942,16.46500015258789,-0.08031249046325684
5201,2020-05-18,16.53499984741211,16.53499984741211,16.069999694824222,16.100000381469727,720423.0,0.033437490463256836,1.1379343608181716,10.874997019764919,48.194792986209755,48.394654944567485,-0.361056201982759,-0.07027673411400315,-0.29798770860084645,2.2199608894951766,9.336488871040666,0.5349998474121094,-0.0909009347372205,0.10749983787536621,-0.8595929355123744,1.0745926112631068,-0.3760465488185041,0.5910462245692365,0.7955607998563963,85.09306910048998,25.516022819228425,0.4835463866938706,5,-0.3424997329711914,-0.3275003433227539,-0.2962501049041748,1.1000003814697266,-2.4099998474121094,0,-0.09525248405198139,1.2381028070064315,16.0,1.04255422762413,15.90999984741211,-2.3488405102819327,16.350000381469727,-0.09525248405198139
5202,2020-05-19,16.315000534057614,16.704999923706055,16.204999923706055,16.629999160766598,810235.0,-0.013305068967927935,1.1505369287184755,-0.7241356630785083,44.9625343314861,48.00077372116019,-0.15938570870561364,0.16819064419433616,-0.13907528930412028,2.40046339322042,9.153781803199355,0.5,-0.2500400181561453,-0.11874947547913095,-1.0809830541621643,0.8434841032039024,-0.5998662648206476,0.36236731386238574,0.9594488926361286,54.38601187687626,-2.890773063587602,0.48111678934151636,5,-0.08000040054320934,-0.10750102996825817,-0.17500042915343883,1.3199996948242223,-2.0650005340576136,1,-0.08182659810733484,1.1379343608181716,16.53499984741211,1.2381028070064315,16.0,1.04255422762413,15.90999984741211,-0.08182659810733484
5203,2020-05-20,16.194999694824222,16.309999465942386,15.869999885559082,16.174999237060547,529854.0,-0.007355245804797184,2.5199966430663348,-0.06349379352105275,36.74977633126927,46.42583679500606,0.016427286743656566,0.3158029173418342,-0.0870062079662084,2.4768348776016786,8.927655202912035,0.4450006484985316,-0.20787589414644003,-0.24600033760070517,-1.1981922394777627,0.7061915642763505,-0.7220962885392339,0.23009561333782358,1.0244607357062492,40.3508184872379,-11.045814765826435,0.4760959509385281,5,0.08250045776366832,0.012499809265133166,-0.12499976158142445,1.4400005340576136,-2.259999275207523,2,-0.09200369244800655,1.1505369287184755,16.315000534057614,1.1379343608181716,16.53499984741211,1.2381028070064315,16.0,-0.09200369244800655
5204,2020-05-21,16.020000457763672,16.145000457763672,15.989999771118164,16.004999160766598,372400.0,-0.010805757354628298,-5.888907726868139,0.7500476826244961,37.79677558536391,44.99254875694244,0.2165508765181272,0.4832895893734417,0.0586976559579071,2.60690388909806,9.319261214133588,0.20499992370605824,-0.21261686474868213,-0.4004995822906494,-1.371163423459226,0.5701642588779272,-0.8858315028749395,0.0848323382936389,1.1455707565267943,19.88306050425417,-29.692116728668335,0.48533192058428853,5,0.25749969482421875,0.1874990463256836,0.1387495994567871,1.614999771118164,-1.9800004959106445,3,-0.06866419163781234,2.5199966430663348,16.194999694824222,1.1505369287184755,16.315000534057614,1.1379343608181716,16.53499984741211,-0.06866419163781234
5205,2020-05-22,15.850000381469727,15.970000267028807,15.725000381469727,15.850000381469727,492876.0,-0.010611739790029717,1.0416676600783756,0.0,49.87469582216632,45.088341389398025,0.34175501964381994,0.6055792851513218,0.20552718969782546,2.7279743157943557,9.953304140253973,0.2950000762939453,-0.1945301992916626,-0.520499658584594,-1.5009822150511098,0.4599828978819218,-1.0107409368178502,-0.0302583803513361,1.2627594009055372,12.755107998801094,-36.49987380742296,0.4902412782332576,5,0.36499977111816406,0.3574991226196289,0.18999958038330078,1.7849998474121094,-1.530000686645506,4,-0.08359626063407011,-5.888907726868139,16.020000457763672,2.5199966430663348,16.194999694824222,1.1505369287184755,16.315000534057614,-0.08359626063407011
5206,2020-05-25,15.895000457763672,16.014999389648438,15.774999618530273,15.835000038146973,419693.0,0.0028391214644105656,-1.6666454740522927,100.0,43.97758624742748,44.02269927911115,0.29921914441721853,0.5257068703726588,0.13127652704847037,2.6376416317232696,10.596667796633785,0.23999977111816406,-0.20179756435107876,-0.43624958992004537,-1.4273565635312089,0.5548573836911181,-0.9318030767256253,0.05930389688553639,1.1660041213346908,17.346954663469585,-30.076141205564294,0.49555348680558153,5,0.31999969482421875,0.3124990463256836,0.14499950408935547,1.739999771118164,-1.445000648498537,0,-0.08493239022275956,1.0416676600783756,15.850000381469727,-5.888907726868139,16.020000457763672,2.5199966430663348,16.194999694824222,-0.08493239022275956
5207,2020-05-26,16.209999084472653,16.209999084472653,15.949999809265135,16.0,580142.0,0.01981746572112386,1.4761943687557435,3.49996026384799,55.278576546533415,44.68928779899961,-0.062307657078523704,0.17726702142972073,-0.14108748925323766,2.272933720466167,11.122458562568637,0.3149986267089808,-0.22786775133110737,-0.09425091743469594,-1.0665690515856632,0.8780672167162713,-0.5804099845101796,0.3919081496407877,0.800285395414349,82.90589094513237,33.041176874326396,0.4861590670754839,5,0.005001068115237928,-0.0024995803832972285,-0.27874898910522106,1.4250011444091832,-1.7299995422363246,1,-0.12862425676938172,-1.6666454740522927,15.895000457763672,1.0416676600783756,15.850000381469727,-5.888907726868139,16.020000457763672,-0.12862425676938172
5208,2020-05-27,16.239999771118164,16.510000228881836,16.09000015258789,16.180000305175778,1181904.0,0.0018507519025245944,-2.5000039736467747,0.28571298819257396,53.57687399189223,46.024281164505574,-0.12242740491353743,0.0987745884153739,-0.1375420464964705,2.1960869547987087,11.258997096918844,0.4200000762939453,-0.22096771705785656,-0.030250215530394087,-0.9584654864774507,0.8979650554166625,-0.4943578510039224,0.4338574199431342,0.7205790115417017,65.60503054188149,14.376734707756967,0.4641076354735284,5,-0.024999618530273438,-0.032500267028808594,-0.2924995422363281,1.3950004577636719,-1.9049997329711914,2,-0.12253693344609862,1.4761943687557435,16.209999084472653,-1.6666454740522927,15.895000457763672,1.0416676600783756,15.850000381469727,-0.12253693344609862
5209,2020-05-28,16.100000381469727,16.600000381469727,16.084999084472653,16.379999160766598,673675.0,-0.0086206521934451,-2.3225742939764435,-4.666687859617555,45.67700638853176,46.23206869232003,0.05292333155439266,0.12466482416728297,0.05553940320977091,2.292102047479915,10.76183678094197,0.5150012969970739,-0.2805065171756205,-0.09374966621398784,-0.7673955746239471,0.5798962421959715,-0.4305726204189675,0.24307328799099182,0.8118668179075463,42.857142857142854,-3.191511068794192,0.3368229542049798,5,0.11499977111816406,0.1074991226196289,-0.12875008583068848,1.5349998474121094,-1.6450004577636719,3,-0.1344720441339139,-2.5000039736467747,16.239999771118164,1.4761943687557435,16.209999084472653,-1.6666454740522927,15.895000457763672,-0.1344720441339139
5210,2020-05-29,15.574999809265135,15.920000076293945,15.505000114440918,15.920000076293945,1070320.0,-0.032608730420207954,1.405795018230369,1.2321491825613298,42.36005728395231,45.58376472540253,0.5713849533193223,0.541158189622168,0.5829992629172427,2.7630724041918118,10.156164048912109,0.5950002670288086,-0.3179414136049594,-0.5322502136230494,-1.02512021550403,-0.03938021174206874,-0.7786852145635397,-0.28581521268255905,1.2891300384951965,6.39266463506491,-38.394238859620735,0.24643500094049076,5,0.5300002098083514,0.6324996948242205,0.39625048637390314,2.060000419616701,-1.199999809265135,4,-0.09855536861701786,-2.3225742939764435,16.100000381469727,-2.5000039736467747,16.239999771118164,1.4761943687557435,16.209999084472653,-0.09855536861701786
5211,2020-06-02,16.170000076293945,16.170000076293945,15.859999656677244,15.9350004196167,821513.0,0.03820226480355138,1.6383052979729469,-0.6811578979375738,45.80369662136058,45.677227202055256,-0.09033508455571848,-0.031017095934409156,0.03014444464321997,2.1172726440611456,9.070187048621603,0.5950002670288104,-0.25504630964325514,0.04725003242492676,-0.43219565555566675,0.5266957204055203,-0.19247281156537,0.2869728764152235,0.6473471668817865,60.730575313689094,19.70267407537893,0.23972284399029709,6,-0.11749982833862305,0.037499427795410156,-0.01250004768371582,1.4650001525878906,-1.9250001907348633,1,-0.11440942317507596,1.405795018230369,15.574999809265135,-2.3225742939764435,16.100000381469727,-2.5000039736467747,16.239999771118164,-0.11440942317507596
5212,2020-06-03,16.21500015258789,16.295000076293945,16.079999923706055,16.254999160766598,709166.0,0.002782936059469554,2.583310816180561,-0.17020879410748646,48.04063511116328,46.93176706648792,-0.16875874763255894,-0.08925693158252912,-0.007424828908959569,2.0165885336786324,8.527696563400688,0.21500015258789062,-0.21043549125142746,0.09775013923644948,-0.37439469116723245,0.5698949696401296,-0.1383222759653897,0.33382255443829045,0.5565001380949326,64.84017032009483,25.824220450509884,0.23607241520184047,6,-0.16249990463256836,-0.007500648498535156,-0.05750012397766113,1.4200000762939453,-2.2150001525878906,2,-0.10884985055279595,1.6383052979729469,16.170000076293945,1.405795018230369,15.574999809265135,-2.3225742939764435,16.100000381469727,-0.10884985055279595
5213,2020-06-04,15.739999771118164,16.165000915527347,15.65999984741211,16.165000915527347,1024925.0,-0.029293886956511472,1.3764692154759577,10.625292070002462,47.557469846896886,48.01628865110269,0.2625191654589756,0.3974578083321134,0.4768935609699696,2.4311404158805985,8.00831678112319,0.5550003051757812,-0.24733856810799182,-0.37175021171569966,-0.8593142732503196,0.11581384981891851,-0.6155322424830096,-0.1279681809483897,0.986570506121609,21.4611506273782,-21.016865263588745,0.24378203076730942,6,0.3125004768371582,0.4674997329711914,0.567500114440918,1.8950004577636719,-1.5999994277954084,3,-0.08005084162668485,2.583310816180561,16.21500015258789,1.6383052979729469,16.170000076293945,1.405795018230369,15.574999809265135,-0.08005084162668485
5214,2020-06-05,15.93000030517578,15.954999923706055,15.720000267028807,15.8100004196167,1191970.0,0.01207119039520288,1.76471611213026,-0.282351911606964,49.0223506101118,47.921583627541075,0.06527377460439965,0.2124424957275064,0.31134496886703467,2.182459911967806,7.460869070034357,0.23499965667724787,-0.24269439811124371,-0.17799973487854182,-0.6701528684875218,0.3141533987304399,-0.4240763016830318,0.06807683192594816,0.752538558889805,53.797495095819905,7.960305500056002,0.2460765668044906,6,0.12249994277954279,0.277499198913576,0.49000000953674494,1.7049999237060565,-1.5750007629394513,4,-0.10012556412259321,1.3764692154759577,15.739999771118164,2.583310816180561,16.21500015258789,1.6383052979729469,16.170000076293945,-0.10012556412259321
5215,2020-06-08,16.514999389648438,16.579999923706055,15.8100004196167,15.925000190734865,1090756.0,0.03672310566639392,1.1388867181032485,4.916664679843337,49.72451153736014,48.56013088197803,-0.4643013831285785,-0.3802377965312296,-0.2868722017954255,1.5398305024837384,7.058626884955174,0.7699995040893555,-0.1630308255201598,0.39949936866760183,-0.11328343595431534,0.9122821732895172,0.14310796635664502,0.6558907709785586,0.12438868950643922,92.9347251448652,49.9124656736157,0.2563914023109577,6,-0.46249914169311523,-0.30749988555908203,0.0937502384185791,1.1200008392333984,-1.9849996566772443,0,-0.1247350615849,1.76471611213026,15.93000030517578,1.3764692154759577,15.739999771118164,2.583310816180561,16.21500015258789,-0.1247350615849
5216,2020-06-09,16.139999389648438,16.504999160766598,16.069999694824222,16.495000839233402,717363.0,-0.022706631175236303,1.3200089518684543,-0.6016981891478259,47.68822785384221,47.71675880501235,-0.05687449382424958,-0.0005399999497299746,0.07672725976344452,1.8638551165071107,6.698796687346145,0.4449996948242152,-0.08528266892159309,0.0214993953704834,-0.4911109394050044,0.534109730145973,-0.2348057720172605,0.2778045627582273,0.45710092029394644,52.17385895987312,10.15161551584547,0.25630516738774456,6,-0.08749914169311523,-0.5249996185302734,0.6462502479553223,1.4950008392333984,-1.6599998474121094,1,-0.10935560448536563,1.1388867181032485,16.514999389648438,1.76471611213026,15.93000030517578,1.3764692154759577,15.739999771118164,-0.10935560448536563
5217,2020-06-10,16.120000839233402,16.245000839233402,15.989999771118164,16.104999542236328,639116.0,-0.0012390676066482698,-1.0816342418510072,-0.04225700209002533,48.982375776397525,47.20625900329072,-0.056976414613814086,-0.008129991494946864,0.07841022361287386,1.8370346105988098,6.541948376044747,0.2550010681152379,-0.07139374830763145,0.018750810623171077,-0.4672951270540544,0.5047967483003966,-0.22427215821544166,0.2617737794617838,0.4599990844726527,50.000103660243575,7.445612731999191,0.24302296883861244,6,-0.06750059127807972,-0.015000820159915662,0.08749866485595348,1.514999389648434,-1.4100008010864293,2,-0.11631518958180698,1.3200089518684543,16.139999389648438,1.1388867181032485,16.514999389648438,1.76471611213026,15.93000030517578,-0.11631518958180698
5218,2020-06-11,15.199999809265135,15.949999809265135,15.199999809265135,15.949999809265135,1114772.0,-0.057072021220317626,1.0,-49.995677050210666,40.74491231899829,46.65824855112033,0.7822482691633095,0.8656824242800685,0.9999759524339904,2.706307578075924,6.748108385887017,0.920001029968267,-0.056161673738358786,-0.8437501907348643,-1.460429457077078,-0.22707092439264898,-1.152089823905973,-0.5354105575637575,1.3389001083374037,0.0,-43.54592710092446,0.30833963317110746,6,0.6900000572204608,0.7525000572204608,1.0074996948242205,2.435000419616701,-0.5900001525878906,3,-0.07894735686336507,-1.0816342418510072,16.120000839233402,1.3200089518684543,16.139999389648438,1.1388867181032485,16.514999389648438,-0.07894735686336507
5219,2020-06-12,15.204999923706055,15.380000114440918,14.875,15.050000190734865,1137609.0,0.0003289549015568216,1.0,-0.20666631062825283,42.43844607188984,46.66695841644672,0.7117939858076969,0.848669106769286,0.9946966105198456,2.6508918205100116,6.620821647766324,0.505000114440918,-0.11626984568417953,-0.8035000801086412,-1.5241948619673487,-0.08280529824993188,-1.1638474710379967,-0.4431526891792874,1.2936219879150386,19.354835101033547,-26.925723005704338,0.3603473909293544,6,0.5225000381469727,0.5850000381469727,1.0024995803833008,2.4300003051757812,-0.5050001144409197,4,-0.07004272184986082,1.0,15.199999809265135,-1.0816342418510072,16.120000839233402,1.3200089518684543,16.139999389648438,-0.07004272184986082
5220,2020-06-15,14.71500015258789,14.970000267028807,14.5649995803833,14.960000038146973,1344917.0,-0.03222622647660833,2.0566049958074646,-1.5806471460478004,37.473455047307134,45.74137601932967,1.1923636024220325,1.3043379890544031,1.47178639899251,3.0866357687464827,6.583617407968331,0.6400003433227539,-0.1895017961742198,-1.2292498588562015,-2.1535035248237513,-0.30499619288865176,-1.6913766918399773,-0.7671230258724275,1.7441493131713877,7.731989930376858,-40.464885882454716,0.46212683298377466,6,0.8574995994567871,0.9199995994567871,1.4924993515014648,2.9200000762939453,0.05000019073486506,0,-0.02446487302878142,1.0,15.204999923706055,1.0,15.199999809265135,-1.0816342418510072,16.120000839233402,-0.02446487302878142
5221,2020-06-16,14.960000038146973,15.30500030517578,14.835000038146973,15.0,923220.0,0.016649669250325738,-2.2413815782983035,0.16326522668265206,36.530183687114345,44.462436972213126,0.8467164115743788,0.9858374955986378,1.22661223735102,2.788253906858351,6.984550246228266,0.5900001525878888,-0.22195586851270122,-0.905499982833863,-1.8845859590369578,0.07358599336923177,-1.3950429709354104,-0.4159569947323156,1.4604664306677257,23.511914391899627,-19.456159394560377,0.4895429881015476,6,0.6124997138977051,0.6749997138977051,1.2474994659423828,2.515000343322754,-0.1599998474121076,1,-0.02874333583417832,2.0566049958074646,14.71500015258789,1.0,15.204999923706055,1.0,15.199999809265135,-0.02874333583417832
5222,2020-06-17,14.979999542236328,15.489999771118164,14.904999732971193,15.15999984741211,1016122.0,0.0013368652432057537,-2.5454555963356054,4.500011920940324,36.393083614801206,43.22194961309139,0.7075114367963451,0.9072080150056117,1.1973182333354018,2.716762022087515,7.531953690134024,0.5850000381469709,-0.2020959503614339,-0.8187504291534431,-1.8494725481177348,0.21197168981084857,-1.334111488635589,-0.30338936967129726,1.4025575895726803,29.96389121091145,-9.721855462122214,0.515361059482146,6,0.5925002098083496,0.6550002098083496,1.2274999618530273,2.3550004959106445,-0.25499916076660156,2,-0.033377838136125604,-2.2413815782983035,14.960000038146973,2.0566049958074646,14.71500015258789,1.0,15.204999923706055,-0.033377838136125604
5223,2020-06-18,14.704999923706055,15.109999656677244,14.640000343322756,14.9350004196167,758235.0,-0.018357785509599545,-1.6111097865621922,1.2777783664646294,35.362008012066156,41.70413376886409,0.9166526172313532,1.12240332298083,1.4702747421391322,2.936630521586551,7.80165220699795,0.46999931335448863,-0.24987099722650008,-1.019250059127808,-2.1407728743046306,0.10227275604901642,-1.5800114667162184,-0.4584886515393958,1.640406057837378,15.135169130238893,-23.15182973827433,0.5607614075884119,6,0.867499828338623,0.929999828338623,1.5024995803833008,2.27500057220459,-0.06999969482421875,3,0.0003400281854375464,-2.5454555963356054,14.979999542236328,-2.2413815782983035,14.960000038146973,2.0566049958074646,14.71500015258789,0.0003400281854375464
5224,2020-06-19,14.920000076293945,14.920000076293945,14.585000038146973,14.864999771118164,5237621.0,0.014620887705091956,11.181751976695796,-0.2391312460350039,42.64871061276,40.91793366613074,0.6071674841635328,0.8651238711817886,1.2523027089274663,2.668866306663638,8.110103737622914,0.33500003814697266,-0.3135169250270522,-0.74924988746643,-1.9166548634579819,0.41815508852512195,-1.332952375462206,-0.165547399470654,1.3889977779892249,38.37842407671458,-3.780112573071875,0.5837024879957758,6,0.6149992942810041,0.7149996757507324,1.2874994277954102,1.8549995422363281,-0.6450004577636719,4,-0.02077750791095867,-1.6111097865621922,14.704999923706055,-2.5454555963356054,14.979999542236328,-2.2413815782983035,14.960000038146973,-0.02077750791095867
5225,2020-06-22,14.524999618530273,14.94499969482422,14.5,14.75,779615.0,-0.026474561376931827,-2.2363659062693033,-4.0908933277847135,30.66979104330423,39.02699624273764,0.7713125734333168,1.2182281204534586,1.6296863034284534,3.002761467172622,8.136361738755138,0.4449996948242205,-0.35576755969623264,-1.0780003070831299,-2.3480869252088183,0.1920863110425568,-1.7130436161459741,-0.44295699802028565,1.7483182710378387,2.5252145767708,-35.74391703214267,0.6350433090628437,6,0.8475008010864276,1.077500343322754,1.3737502098083496,1.6850004196166992,-0.3499994277954084,0,0.01204820621899394,11.181751976695796,14.920000076293945,-1.6111097865621922,14.704999923706055,-2.5454555963356054,14.979999542236328,0.01204820621899394
5226,2020-06-23,14.545000076293945,14.744999885559082,14.46500015258789,14.630000114440918,558322.0,0.0013769678684298903,-1.285713173557129,0.3777773068282965,30.26004424327853,36.946737183502194,0.5601767629149332,1.1509111389632078,1.5919381679111453,2.9174791934421336,8.251746799234006,0.2799997329711914,-0.4247909502622864,-0.9904998302459713,-2.33647194243143,0.3554722819394893,-1.6634858863387016,-0.317513774153241,1.6573850976914422,7.8048735101740805,-25.98359515153825,0.6729860560927301,6,0.6624999046325684,1.0399999618530273,1.6549997329711914,1.6649999618530273,-0.19499969482421875,1,0.015125490950486542,-2.2363659062693033,14.524999618530273,11.181751976695796,14.920000076293945,-1.6111097865621922,14.704999923706055,0.015125490950486542
5227,2020-06-24,14.125,14.5,14.125,14.44499969482422,692819.0,-0.028875907465856887,-1.3437522351763107,3.7647006024975247,30.658681841398135,35.826044908213284,0.7458609567851013,1.4827190815964872,1.9829802120144358,3.2756389484654633,8.84000827195309,0.4200000762939453,-0.563371883282958,-1.3062499523162838,-2.751568652440689,0.13906874780812117,-2.028909302378487,-0.5835906022540822,1.9731420727015383,0.0,-33.88761068259031,0.722659350062202,6,0.682499885559082,1.2899999618530273,2.0749998092651367,2.0850000381469727,1.0299997329711932,2,0.047787624122822336,-1.285713173557129,14.545000076293945,-2.2363659062693033,14.524999618530273,11.181751976695796,14.920000076293945,0.047787624122822336
5228,2020-06-25,14.25,14.279999732971193,14.015000343322756,14.145000457763672,621167.0,0.008849557522123908,2.212133122175015,-0.3281238824118428,29.562033633388964,34.39533241504652,0.5273929417814465,1.2658921448731526,1.8195615139386128,3.0901750516210207,9.971186065001342,0.2649993896484375,-0.6765641579358714,-1.0817499637603767,-2.5661080149338495,0.40260808741309617,-1.8239289893471131,-0.33957093817364026,1.6902907068854152,25.26879790806759,-5.848347285246209,0.7421790255867367,6,0.502500057220459,1.0575003623962402,1.9712498188018799,1.9600000381469727,0.3950004577636719,3,0.0333333601031387,-1.3437522351763107,14.125,-1.285713173557129,14.545000076293945,-2.2363659062693033,14.524999618530273,0.0333333601031387
5229,2020-06-26,13.9350004196167,14.329999923706055,13.9350004196167,14.3100004196167,743465.0,-0.02210523371110884,-1.1066640218098958,-3.571444141689373,16.406256402844065,32.054532565661745,0.7188977586632408,1.486597680656459,2.1116774399193403,3.3494504156512015,11.210939112916972,0.39499950408935547,-0.8171560020798108,-1.2884995460510247,-2.850691242449681,0.2736921503476335,-2.069595394250353,-0.5074036978516965,1.81276125091245,0.0,-22.3352357217411,0.781095848199329,6,0.7774996757507324,1.3324999809265137,2.307499408721924,2.2749996185302734,1.1899995803833008,4,0.05023321049059515,2.212133122175015,14.25,-1.3437522351763107,14.125,-1.285713173557129,14.545000076293945,0.05023321049059515
5230,2020-06-29,14.039999961853027,14.085000038146973,13.585000038146973,13.9399995803833,769515.0,0.0075349507767876744,4.263143100938613,-0.2666676839192708,20.588232937037475,30.283204704542083,0.5677892890058267,1.3288334587145378,1.9879275334558706,3.191086744901156,11.959492186129234,0.5,-0.8515255822514494,-1.1067500114440918,-2.745196814448814,0.5316967915606305,-1.925973412946453,-0.2875266099417306,1.4902303585666274,39.22413651356355,19.80970692659909,0.8192234015023615,6,0.497499942779541,1.0525002479553223,2.2024998664855957,1.9774999618530273,1.1850004196166992,0,0.016737867330181233,-1.1066640218098958,13.9350004196167,2.212133122175015,14.25,-1.3437522351763107,14.125,0.016737867330181233
5231,2020-06-30,14.31999969482422,14.470000267028807,13.994999885559082,14.114999771118164,873158.0,0.019943000978059677,-1.1348346391893898,2.0499914169639117,26.501290074864713,29.18411653343803,0.20948828606230663,0.9519362851179398,1.6796328279796988,2.8596875030840163,12.854915922540561,0.4750003814697248,-0.8967202364546569,-0.7342502593994116,-2.33798030814353,0.8694797893447088,-1.5361152837714709,0.06761476497264773,0.9378983860772596,80.32783467976886,62.106197703828,0.80186502437206,6,0.02750015258788885,0.7725005149841291,1.8912501335144025,1.4600000381469709,0.8100004196166974,1,-0.010125663909180349,4.263143100938613,14.039999961853027,-1.1066640218098958,13.9350004196167,2.212133122175015,14.25,-0.010125663909180349
5232,2020-07-01,14.449999809265135,14.550000190734865,14.130000114440918,14.390000343322756,635283.0,0.009078220475654097,2.2307669735538704,0.2926804305957244,37.664469659657364,29.43994560539261,-0.00402141246687826,0.7198331794963568,1.5254887770908017,2.673172995496577,13.934766209266202,0.4200000762939471,-0.8723491430902381,-0.5160001277923598,-2.0432114655267366,1.011211209942017,-1.2796057966595473,0.24760554107482768,0.5736925456507134,89.63726780751757,66.25582390067007,0.7636056688671881,7,-0.18499994277953924,0.6425004005432147,1.761250019073488,1.3299999237060565,0.4650001525878924,2,-0.006920375717326288,-1.1348346391893898,14.31999969482422,4.263143100938613,14.039999961853027,-1.1066640218098958,13.9350004196167,-0.006920375717326288
5233,2020-07-02,14.479999542236328,14.640000343322756,14.359999656677244,14.609999656677244,491132.0,0.0020761061153757865,1.9473525706340704,-2.1666878596179897,38.1729085430588,28.942634264314698,-0.0774372258316891,0.622514027221543,1.4757092622888912,2.585141875543613,14.416822814133228,0.28000068664551137,-0.8627643754117571,-0.4230003833770759,-1.9194185169492464,1.0734177501950963,-1.1712094501631611,0.3252086834090093,0.34227588833187816,84.83405167738141,58.42576526577783,0.748209066786086,7,-0.21499967575073242,0.6125006675720215,1.731250286102295,1.3000001907348633,0.7200002670288068,3,0.04661603674544157,2.2307669735538704,14.449999809265135,-1.1348346391893898,14.31999969482422,4.263143100938613,14.039999961853027,0.04661603674544157
5234,2020-07-03,14.335000038146973,14.494999885559082,14.234999656677244,14.46500015258789,457844.0,-0.01001377822329419,1.736850558904596,1.0000000000000138,43.01469956611299,30.314290766849002,-0.02698436101159274,0.6765820235968896,1.5865858169370775,2.6709970317900016,14.988646387128693,0.2600002288818377,-0.8607908125997312,-0.4882498741149899,-1.922948606088223,0.9464488578582451,-1.2055992401016074,0.2290994918716276,0.3140568374822603,71.0900268294269,40.57114728903271,0.7173493659866171,7,-0.1700000762939453,0.757500171661377,1.8762497901916504,1.4449996948242188,0.9750003814697266,4,0.021625421610865336,1.9473525706340704,14.479999542236328,2.2307669735538704,14.449999809265135,-1.1348346391893898,14.31999969482422,0.021625421610865336
5235,2020-07-06,14.454999923706055,14.6850004196167,14.380000114440918,14.609999656677244,488006.0,0.00837111163165316,-1.0000062536153713,1.1923045886366002,40.269741162704285,31.42647931345186,-0.1765209854008063,0.4156497431250443,1.4196139204721998,2.486441460967317,16.028919695251723,0.35000038146972656,-0.8291972483183265,-0.2652500152587898,-1.4651293087139265,0.934629278196347,-0.8651896619863582,0.3346896314687786,-0.869999885559082,66.66662059547932,33.80479473451727,0.599939646727568,7,-0.31999969482421875,0.627500057220459,1.7562499046325684,1.3249998092651367,1.2300004959106445,0,0.046350749209977726,1.736850558904596,14.335000038146973,1.9473525706340704,14.479999542236328,2.2307669735538704,14.449999809265135,0.046350749209977726
5236,2020-07-07,14.375,14.460000038146973,14.199999809265135,14.399999618530273,596124.0,-0.005534411907872516,2.58619873194604,0.16128813934744138,38.606406395475815,32.309559819460496,-0.13764653874432753,0.375913826710903,1.456224215105049,2.495974989254428,17.222153597449687,0.2600002288818377,-0.864400343997767,-0.2569999694824219,-1.2608212882399172,0.7468213492750735,-0.7589106288611696,0.2449106898963258,-0.7679999542236331,44.14409925080761,10.464787667879477,0.5019106593787478,7,-0.23999977111816406,0.7074999809265137,1.781249761581421,1.4049997329711914,3.9400005340576136,1,0.059130461319633065,-1.0000062536153713,14.454999923706055,1.736850558904596,14.335000038146973,1.9473525706340704,14.479999542236328,0.059130461319633065
5237,2020-07-08,14.244999885559082,14.335000038146973,14.140000343322756,14.244999885559082,466744.0,-0.009043486221976926,1.1666596024244282,-0.0,40.83664998052757,33.562294969142556,0.012477824442576946,0.3776010190923422,1.538172842988427,2.5494069178960714,18.63935884406623,0.23499965667724432,-0.8143846997830266,-0.2932500362396233,-1.0254008601787596,0.438900787699513,-0.6593254482091915,0.07282537572994485,-0.6164398323059093,19.265968355515472,-16.06675335817175,0.3660754119695677,7,-0.1099996566772461,0.8375000953674316,1.8849999904632568,1.875,4.27500057220459,2,0.06212707869369716,2.58619873194604,14.375,-1.0000062536153713,14.454999923706055,1.736850558904596,14.335000038146973,0.06212707869369716
5238,2020-07-09,14.0,14.324999809265135,13.979999542236328,14.25,771253.0,-0.017199009303429436,-1.3793046749624986,-100.0,31.889755205974964,35.28268372504599,0.24393860599805883,0.5566290880260745,1.725803155307629,2.71084645703883,19.230597567660386,0.3450002670288068,-0.7704906497455362,-0.4782499313354496,-1.1780262904023893,0.22152642773149012,-0.8281381108689203,-0.12836175180197884,-0.3503111394195564,2.8369408330368606,-30.784067556151573,0.3498881795334703,7,0.13500022888183594,1.0824999809265137,2.129999876022339,2.119999885559082,4.375,3,0.06535714013235916,1.1666596024244282,14.244999885559082,2.58619873194604,14.375,-1.0000062536153713,14.454999923706055,0.06535714013235916
5239,2020-07-10,14.140000343322756,14.164999961853027,13.869999885559082,13.949999809265135,495702.0,0.01000002452305404,1.4583363135684142,-0.760002136230483,41.575504122504476,37.614602745653436,0.15206704580349317,0.35073297600152387,1.5059883241782757,2.484537124824845,19.512738204191738,0.2950000762939453,-0.6937605877060573,-0.2849996089935285,-0.9100131334681443,0.3400139154810873,-0.5975063712308355,0.027507153243778504,-0.46960525156158717,33.128868814285426,-4.242733522795966,0.3125067622373078,7,0.13749980926513494,0.942499637603758,1.9899995326995832,2.0674991607666,4.175000190734858,4,0.0749645997316355,-1.3793046749624986,14.0,1.1666596024244282,14.244999885559082,2.58619873194604,14.375,0.0749645997316355
5240,2020-07-13,14.354999542236328,14.43000030517578,14.175000190734865,14.295000076293945,457753.0,0.015205034914663296,1.4285610484918465,0.3157857752346475,46.169340418217345,39.79994167269262,-0.015142922322366914,0.1131835606995466,1.2225046325587563,2.181367529895798,19.229869959180718,0.2899999618530238,-0.613670881095274,-0.052000379562377574,-0.6624133496456519,0.5584125905208968,-0.35720686460401474,0.2532061054792596,-0.6643123439180485,82.2033103804998,39.39425930652247,0.3052064850416373,7,-0.0774993896484375,0.7275004386901855,1.7750003337860107,1.8524999618530273,3.825000762939453,0,0.06652740563108339,1.4583363135684142,14.140000343322756,-1.3793046749624986,14.0,1.1666596024244282,14.244999885559082,0.06652740563108339
5241,2020-07-14,14.529999732971193,14.550000190734865,14.18000030517578,14.204999923706055,587124.0,0.0121908879355912,1.0273926073404034,5.416711701688048,59.06040583470059,42.17726791436409,-0.1756985263963884,-0.10085373817250343,1.026225281634579,1.917680736875516,19.405234115112087,0.3699998855590856,-0.44348360493999195,0.1444998264312769,-0.41179312620251984,0.7007927790650736,-0.13364664988562147,0.4226463027481753,-0.8194262702269448,97.0587575312188,46.81734041146886,0.2781464763168986,7,-0.25249958038330256,0.5149998664855922,1.6000001430511457,1.6774997711181623,3.8400011062622053,1,0.07949075759613411,1.4285610484918465,14.354999542236328,1.4583363135684142,14.140000343322756,-1.3793046749624986,14.0,0.07949075759613411
5242,2020-07-15,14.479999542236328,14.81999969482422,14.199999809265135,14.69499969482422,672513.0,-0.003441169418703094,1.6666652993921047,-0.6615393192815472,55.32406855512021,44.082952360148695,-0.1352146164272252,-0.0951092192419285,1.0389359064339736,1.8768451923564982,19.685387498969764,0.6199998855590856,-0.3031841626889644,0.11949963569641042,-0.3645499806743402,0.603549252067161,-0.12252517248896488,0.36152444388178573,-0.7499375403546313,64.21050306832213,10.363658632337845,0.24202480818537556,7,-0.13499975204467773,0.4350008964538592,1.353750467300415,1.7274999618530273,3.5799999237060582,2,0.26484814316706795,1.0273926073404034,14.529999732971193,1.4285610484918465,14.354999542236328,1.4583363135684142,14.140000343322756,0.26484814316706795
5243,2020-07-16,14.710000038146973,14.739999771118164,14.390000343322756,14.40999984741211,629695.0,0.015884012650674517,-1.0588250143752829,-1.395348734053678,68.67469990265619,46.934063508653495,-0.3678409322229985,-0.3422639638086693,0.7888626651948094,1.554348504596625,19.64513025605931,0.3499994277954084,-0.19007772227962327,0.3492501258850105,-0.13555324779502875,0.8340534995650497,0.10684843904499175,0.5916518127250292,-0.936340528547575,88.42108644607657,26.616118333782993,0.24240168684001923,7,-0.36500024795532227,0.05749988555908203,1.3687500953674316,1.4974994659423828,3.2899999618530273,3,0.2590075057604586,1.6666652993921047,14.479999542236328,1.0273926073404034,14.529999732971193,1.4285610484918465,14.354999542236328,0.2590075057604586
5244,2020-07-17,14.609999656677244,14.779999732971193,14.489999771118164,14.755000114440918,406658.0,-0.006798122448021804,1.9743632379983207,-0.4833345519164132,63.76811060043704,49.544993446179355,-0.25113958050374485,-0.281090481602293,0.8622175932232814,1.5723075188108506,19.501871645973846,0.2899999618530291,-0.15044918350238667,0.2647497653961164,-0.16099358550859932,0.6904931163008321,0.05187808994375942,0.47762144084847336,-0.7944865396688545,67.44182951838616,2.6656769143272925,0.21287167545235763,7,-0.2649998664855939,-0.07249975204467596,1.3112502098083514,1.5974998474121112,3.599999427795412,4,0.2577002348937105,-1.0588250143752829,14.710000038146973,1.6666652993921047,14.479999542236328,1.0273926073404034,14.529999732971193,0.2577002348937105
5245,2020-07-20,14.699999809265135,14.8149995803833,14.55500030517578,14.630000114440918,481749.0,0.006160174859878076,-1.3636371517993937,-0.48275499197598876,60.10638540716046,51.9338800030332,-0.3383084850736964,-0.37661719832345675,0.7344627540296127,1.406662648981703,19.212557995091927,0.2599992752075213,-0.11083276386211516,0.34599990844726314,-0.10191430808453461,0.7939141249790609,0.12204280018136338,0.5699570167131629,-0.8443072291441123,81.24999999999955,17.679250635994265,0.22395710826589924,7,-0.35500001907348455,-0.16249990463256658,1.0587501525878924,1.5074996948242205,3.404999732971193,0,0.2459184198433806,1.9743632379983207,14.609999656677244,-1.0588250143752829,14.710000038146973,1.6666652993921047,14.479999542236328,0.2459184198433806
5246,2020-07-21,14.765000343322756,14.9350004196167,14.65999984741211,14.850000381469727,706511.0,0.004421805095307096,1.1568662650016643,-1.2142915531335203,58.67769810936098,53.916218684014694,-0.3823811335884528,-0.44721998874149094,0.6408722279941497,1.270577220084176,18.762544289697136,0.27500057220458984,-0.0780362192071209,0.4000004291534438,-0.077492856849803,0.8774937151566906,0.1612537861518213,0.6387470721550663,-0.8707354786136055,76.87075712595266,15.911631882593213,0.23874664300162327,7,-0.36250019073486506,-0.22750043869018732,0.838749408721922,1.4424991607665998,3.380000114440916,1,0.23129020538068645,-1.3636371517993937,14.699999809265135,1.9743632379983207,14.609999656677244,-1.0588250143752829,14.710000038146973,0.23129020538068645
5247,2020-07-22,14.800000190734865,15.100000381469727,14.720000267028807,14.795000076293945,732379.0,0.0023704603182035378,-3.903235730238822,-0.05882484937564622,58.79122347463254,56.905270713865534,-0.3692003804897741,-0.45224447753865427,0.5646880191862902,1.177945587477378,17.943979525311867,0.38000011444091975,-0.0433923086232042,0.4012502670288107,-0.09966326690748595,0.9021638009651074,0.1507935000606615,0.65170703399696,-0.8432911927312627,57.74645427937835,-0.1846950278205668,0.25045676696814867,7,-0.31500005722046076,-0.2625002861022967,0.8037495613098127,1.4074993133544904,3.435000419616694,2,0.24121625692501247,1.1568662650016643,14.765000343322756,-1.3636371517993937,14.699999809265135,1.9743632379983207,14.609999656677244,0.24121625692501247
5248,2020-07-23,14.725000381469727,14.895000457763672,14.664999961853027,14.895000457763672,737012.0,-0.005067554614768821,1.7058869728146844,-33.999237077996696,61.14286087970134,59.07942146466519,-0.2017615119045093,-0.3581992984754194,0.6004901839515355,1.218322947476846,16.89651903397426,0.23000049591064453,0.004076607414276623,0.30250043869018484,-0.2135319559582367,0.8185328333386064,0.04448424136597495,0.5605166360143947,-0.676828072788835,38.52465167471296,-17.009084896451334,0.25801619732421044,7,-0.08750009536743164,-0.3775005340576172,0.8787493705749512,1.482499122619629,3.3500003814697266,3,0.22648550071818652,-3.903235730238822,14.800000190734865,1.1568662650016643,14.765000343322756,-1.3636371517993937,14.699999809265135,0.22648550071818652
5249,2020-07-24,14.635000228881836,14.78499984741211,14.489999771118164,14.649999618530273,622225.0,-0.00611206453353641,1.0701770823573504,0.08823166421703374,55.23256329731549,60.08644622900943,-0.03817613371833062,-0.22458250075241537,0.6636234143868087,1.2725064905305334,15.703079654899316,0.2950000762939453,0.053537278011280165,0.1775002956390388,-0.2921861402805046,0.6471867315585822,-0.05734292232073379,0.4123435135988114,-0.502681674377838,23.7705430622608,-29.101026526894785,0.23484321795977187,7,0.005000114440917969,-0.29250001907348633,0.9687495231628418,1.5724992752075195,3.4599990844726527,4,0.22992823494989878,1.7058869728146844,14.725000381469727,-3.903235730238822,14.800000190734865,1.1568662650016643,14.765000343322756,0.22992823494989878
5250,2020-07-27,14.274999618530273,14.824999809265135,14.135000228881836,14.824999809265135,1074622.0,-0.024598606403921308,1.5090885130835499,36.66817141403854,47.499992847449455,58.80195589709263,0.3456297564859572,0.1622447609783535,0.9891185084887155,1.5903215232298589,14.288125793769785,0.689999580383299,0.146389748313128,-0.194250297546386,-0.6305298554930445,0.2420292604002725,-0.41239007651971527,0.02388948142694325,0.8250007629394531,14.507706477868828,-37.83745409220409,0.21813977897332898,7,0.3425006866455078,0.06750059127807617,1.309999942779541,1.932499885559082,3.9950008392333984,0,0.2756567125111786,1.0701770823573504,14.635000228881836,1.7058869728146844,14.725000381469727,-3.903235730238822,14.800000190734865,0.2756567125111786
5251,2020-07-28,14.175000190734865,14.484999656677244,14.0,14.329999923706055,773138.0,-0.00700521404327048,1.086023622450976,0.28181759857954364,48.223359100274244,58.01298817988752,0.435806535737397,0.2643790617215185,1.0354917060809523,1.6395412035284114,13.707882150227801,0.4849996566772443,0.19859842380862602,-0.28699975013732804,-0.7382833766145662,0.16428387633991015,-0.5126415633759471,-0.06135793689870894,0.9057001876831041,15.909102731495853,-38.94236829369629,0.22564181323861907,7,0.3749999999999982,0.16750001907348455,1.3124999999999982,2.0199995040893537,4.109999656677244,1,0.2772486277686408,1.5090885130835499,14.274999618530273,1.0701770823573504,14.635000228881836,1.7058869728146844,14.725000381469727,0.2772486277686408
5252,2020-07-29,14.350000381469727,14.399999618530273,14.005000114440918,14.21500015258789,531759.0,0.012345692301947597,2.3617164609153702,-0.8709707190716833,59.210528957544426,56.961413630430656,0.2686814355685012,0.08590756715566172,0.8148854664567473,1.4185744943068919,13.258940056648239,0.39499950408935547,0.2300019092419845,-0.1069995880126946,-0.561050416055549,0.34705124003015975,-0.3340250020341209,0.12002582600873168,0.6874719818115231,39.10616787216721,-21.402577299418766,0.22702541402142712,7,0.19999980926513672,-0.007500171661376953,1.0462496280670166,1.8274993896484375,3.9849987030029297,2,0.264459928600034,1.086023622450976,14.175000190734865,1.5090885130835499,14.274999618530273,1.0701770823573504,14.635000228881836,0.264459928600034
5253,2020-07-30,15.154999732971193,15.300000190734865,14.595000267028807,14.699999809265135,1512028.0,0.05609751429281973,-1.120303684773598,3.37036409104398,69.78555903149834,57.630019011659684,-0.5213857438523934,-0.701917280146306,-0.023437491483564443,0.5697472487135169,12.80031624340002,0.9499998092651385,0.23296398294572285,0.6642497539520278,0.11304749663685598,1.2154520112671996,0.3886486252944419,0.9398508826096137,-1.1549997329711932,88.8461202700512,23.846485396368664,0.27560112865758557,7,-0.5049996376037615,-0.7124996185302752,-0.043749809265138495,0.8524999618530256,3.015000343322752,3,0.20323331782576814,2.3617164609153702,14.350000381469727,1.086023622450976,14.175000190734865,1.5090885130835499,14.274999618530273,0.20323331782576814
5254,2020-07-31,14.645000457763672,15.244999885559082,14.645000457763672,15.100000381469727,1134626.0,-0.03365221274784769,-1.637360564407611,-0.9999999999999922,55.069944993677716,57.07041452127272,-0.006592785234811771,-0.17655481816240304,0.45226649216891346,1.053345193442075,12.134349860320533,0.5999994277954102,0.2398508199988143,0.13875045776367223,-0.4114444958821828,0.6889454114095273,-0.1363470190592544,0.41384793458659885,-0.6400003433227539,49.61541254844475,-12.662461200897923,0.2750974768229272,7,0.004999637603759766,-0.2025003433227539,0.38499975204467773,1.3074994087219238,3.8799991607666016,4,0.2342096413767918,-1.120303684773598,15.154999732971193,2.3617164609153702,14.350000381469727,1.086023622450976,14.175000190734865,0.2342096413767918
5255,2020-08-03,15.125,15.19499969482422,14.635000228881836,14.725000381469727,688773.0,0.0327756590804249,1.074075905550741,-0.8791201881358703,59.39968837599049,57.15063566200933,-0.4693201752394014,-0.6364153404300552,-0.05167735057712619,0.5537786005912935,11.830030000825676,0.5599994659423846,0.2077305785092758,0.5852499961853024,-0.02959680551252042,1.2000967978831252,0.277826595336391,0.8926733970342138,-1.094099884033204,86.53844884161587,27.47620285874379,0.307423400848911,8,-0.47499990463256836,-0.682499885559082,-0.13499975204467773,0.7874999046325684,3.479999542236328,0,0.1963635909655861,-1.637360564407611,14.645000457763672,-1.120303684773598,15.154999732971193,2.3617164609153702,14.350000381469727,0.1963635909655861
5256,2020-08-04,15.225000381469727,15.31999969482422,15.074999809265135,15.100000381469727,548195.0,0.006611595469072862,-1.799980381685197,0.3125002980235081,61.586326654350444,57.46120268197799,-0.5556389054093955,-0.7056497899597378,-0.17640440790264122,0.4315602504998388,11.320286289774609,0.24499988555908558,0.1985739314636703,0.6427503585815426,-0.03811198693026441,1.3236127040933496,0.30231918582564,0.9831815313374452,-1.1687182640075697,92.77571531035751,32.9451193607469,0.34043117275590346,8,-0.5650005340576172,-0.6300005912780762,-0.4100003242492676,0.5124993324279785,3.520000457763672,1,0.19999999999999996,1.074075905550741,15.125,-1.637360564407611,14.645000457763672,-1.120303684773598,15.154999732971193,0.19999999999999996
5257,2020-08-05,15.130000114440918,15.475000381469727,15.114999771118164,15.345000267028807,566962.0,-0.0062397546567179996,-1.9387704260768697,-1.7200012207031108,56.81818322561146,56.98068294263467,-0.4569595845452614,-0.5701815181859011,-0.11789943949822757,0.5376544319599201,10.797430132937624,0.3600006103515625,0.19320954337117335,0.5035000801086422,-0.19974136554543698,1.2067415257627214,0.15187935728160262,0.8551208029356818,-1.023169293884278,60.79542929968894,4.3920877635970115,0.35162072282703927,8,-0.3924999237060547,-0.45749998092651367,-0.4100000858306885,0.6074995994567871,3.5600004196166957,2,0.20852608784582127,-1.799980381685197,15.225000381469727,1.074075905550741,15.125,-1.637360564407611,14.645000457763672,0.20852608784582127
5258,2020-08-06,14.914999961853027,15.145000457763672,14.699999809265135,15.130000114440918,790713.0,-0.014210188431041826,2.6326459116706125,1.0000000000000082,54.773088173840385,56.92963015113744,-0.23710814261156976,-0.29841711738082566,0.05638748013985939,0.7575014284724269,9.645945449475917,0.44500064849853693,0.18203301156711937,0.24274992942810059,-0.40580704211612506,0.8913069009723262,-0.08152855634401135,0.5670284152002125,-0.7260789676416017,33.3332954891213,-20.778431235640852,0.3242784857721125,8,-0.17749977111816406,-0.24249982833862305,-0.2362499237060547,0.8224997520446777,3.660000801086426,3,0.22929930481841798,-1.9387704260768697,15.130000114440918,-1.799980381685197,15.225000381469727,1.074075905550741,15.125,0.22929930481841798
5259,2020-08-07,15.199999809265135,15.229999542236328,14.8149995803833,14.96500015258789,467087.0,0.01910827007314997,1.8135674314403112,-1.0930208832348527,57.374632596200144,58.02681234544307,-0.48448303127403314,-0.5269497230838684,-0.26234000648509515,0.48919403440428333,8.327408001454392,0.41499996185302734,0.17474127667669848,0.47474980354308904,-0.1638381687790904,1.1133377758652685,0.15545581738199843,0.7940437897041797,-0.9339140518182116,67.2618425892705,15.89790139535826,0.3192939861610899,8,-0.46249961853027166,-0.5274996757507306,-0.5212497711181623,0.5374999046325701,3.189999580383306,4,0.19539475686167118,2.6326459116706125,14.914999961853027,-1.9387704260768697,15.130000114440918,-1.799980381685197,15.225000381469727,0.19539475686167118
5260,2020-08-10,15.3100004196167,15.350000381469727,15.039999961853027,15.30500030517578,391679.0,0.007236882350782237,6.294124246878121,0.021277113812072732,57.93304455644834,59.105666285017975,-0.48302441615111213,-0.5920925557286765,-0.38856050318026725,0.3741014758297183,7.659064605143113,0.3100004196166992,0.17217346260670752,0.537000370025634,-0.1273189332620337,1.2013196733133018,0.20484071838180107,0.869160021669467,-0.9713797847284074,78.70969806078166,29.30929159428348,0.3321596516438338,8,-0.570000171661377,-0.6375002861022949,-0.6812503337860107,0.42749929428100586,2.964999198913574,0,0.20999341024146512,1.8135674314403112,15.199999809265135,2.6326459116706125,14.914999961853027,-1.9387704260768697,15.130000114440918,0.20999341024146512
5261,2020-08-11,15.6850004196167,15.854999542236328,15.34000015258789,15.359999656677244,890753.0,0.024493794233964472,-1.8219162333760093,64.99866488649262,61.72185852069559,59.38470290314588,-0.6943208323801464,-0.9234730966162932,-0.7949388473425856,0.0123451012837279,7.558499562914106,0.5449991226196289,0.20117137267258656,0.8542503356933597,0.08616798797481628,1.6223326834119032,0.470209161834088,1.2382915095526315,-1.278196999933522,85.28145784221849,35.410950413783056,0.38404117385927183,8,-0.46000051498413086,-0.8225007057189941,-1.0762503147125244,0.05249929428100586,2.8649988174438477,1,0.18616506499851182,6.294124246878121,15.3100004196167,1.8135674314403112,15.199999809265135,2.6326459116706125,14.914999961853027,0.18616506499851182
5262,2020-08-12,18.315000534057614,18.989999771118164,17.610000610351562,18.0,3975342.0,0.16767612649545494,-1.5205479929279997,0.969230137211388,78.35703156285375,60.337088739963136,-3.0203613769407376,-3.4271448426394198,-3.4278541372268343,-2.6068668334079224,9.083584220093572,3.304999351501465,0.3491614452153833,3.2925004005432097,1.5705750113918775,5.014425789694542,2.4315377059675445,4.153463095118875,-3.792341424570184,84.26575190996061,31.598523540007584,0.860962694575666,8,-1.5025005340576136,-1.8850007057189906,-3.706250429153439,-2.5775008201599086,0.11999893188477273,2,0.023478039456028332,-1.8219162333760093,15.6850004196167,6.294124246878121,15.3100004196167,1.8135674314403112,15.199999809265135,0.023478039456028332
5263,2020-08-13,18.520000457763672,18.799999237060547,17.799999237060547,17.889999389648438,1390353.0,0.01119300670097445,-1.4691316162515247,2.0000000000000226,80.13964633700263,63.12261111144368,-3.0148863323516686,-3.512143328179171,-3.6181341991348415,-2.7961843745240405,10.691086347204706,1.0,0.5279540823714797,3.307000303268433,0.9903363898739954,5.623664216662872,2.1486683465712133,4.465332259965653,-3.5506072821131696,88.74253193095628,31.08082767684141,1.1583319566972197,8,-1.7075004577636719,-2.090000629425049,-3.911250352859497,-2.782500743865967,-0.4600009918212855,3,0.009179269551404134,-1.5205479929279997,18.315000534057614,-1.8219162333760093,15.6850004196167,6.294124246878121,15.3100004196167,0.009179269551404134
5264,2020-08-14,18.375,18.63999938964844,18.0049991607666,18.520000457763672,895365.0,-0.007829398173847646,2.298716868962058,-0.23015906655121676,82.90530242958883,65.73434600628795,-2.5536914111655395,-3.236556080299442,-3.4659205281235437,-2.6298784630586454,12.475859149837214,0.6350002288818395,0.6856830967799006,2.9737498283386223,0.28189867269921365,5.665600983978031,1.6278242505189198,4.319675406158327,-3.0035461648027315,84.43038478949751,20.42969633755486,1.3459255778197041,8,-1.5300002098083496,-1.945000171661377,-3.766249895095825,-2.637500286102295,-0.8400001525878906,4,0.010884395262011015,-1.4691316162515247,18.520000457763672,-1.5205479929279997,18.315000534057614,-1.8219162333760093,15.6850004196167,0.010884395262011015
5265,2020-08-17,18.315000534057614,18.43000030517578,18.049999237060547,18.21999931335449,847063.0,-0.0032652770580891,1.338462621923256,-0.6551787640419878,83.44103896584097,68.16264737423134,-2.227890260359981,-3.0481225193481514,-3.4181154814667316,-2.570980319984951,14.438718635979903,0.3800010681152344,0.7574751421764923,2.7330003261566134,-0.2321862802423773,5.698186932555606,1.2504070229571163,4.215593629356109,-2.581692105268255,81.50686828476029,10.95104872819077,1.482593303199496,8,-1.4700007438659632,-1.8200006484985316,-3.6350004673004115,-2.5775008201599086,-0.5,0,0.004094941490794035,2.298716868962058,18.375,-1.4691316162515247,18.520000457763672,-1.5205479929279997,18.315000534057614,0.004094941490794035
5266,2020-08-18,18.18000030517578,18.520000457763672,18.100000381469727,18.20499992370605,574493.0,-0.007371019653032107,-3.5405544730032066,-0.2631504979119446,81.13821269326635,70.86487287063744,-1.8211563719120427,-2.7870549337526462,-3.285040588422053,-2.43468417263772,16.809837511618326,0.4200000762939453,0.9261364460757857,2.427250099182128,-0.7271146176038101,5.5816148159680665,0.8500677407891573,4.004432457575097,-2.121022742153542,41.30435083073376,-31.85695607743113,1.5771823583929694,8,-1.3350005149841309,-1.6850004196166992,-3.500000238418579,-2.442500591278076,-0.3800010681152344,1,0.005225484695258631,1.338462621923256,18.315000534057614,2.298716868962058,18.375,-1.4691316162515247,18.520000457763672,0.005225484695258631
5267,2020-08-19,18.3700008392334,18.450000762939453,18.114999771118164,18.209999084472656,428832.0,0.010451074305181551,1.0937457159376063,-6.4001678492417735,79.04246288122627,73.56147006034698,-1.6798885903021876,-2.841575762738973,-3.4741536200746825,-2.6254642298996433,19.02943716371796,0.33500099182128906,1.064259186305291,2.438750600814819,-0.8879390037715282,5.765440205401166,0.7754057985216463,4.1020954031079935,-2.0179210554015654,57.000160217285156,-13.591480948255622,1.663344802293174,8,-1.467501163482666,-1.8750009536743164,-3.7087509632110596,-2.6325011253356934,-0.7900009155273438,2,0.009798496984426919,-3.5405544730032066,18.18000030517578,1.338462621923256,18.315000534057614,2.298716868962058,18.375,0.009798496984426919
5268,2020-08-20,18.059999465942386,18.325000762939453,17.954999923706055,18.299999237060547,821857.0,-0.016875414214948314,1.551705087309678,-1.4999821188026528,82.00559655469034,76.29824383351256,-0.9799008035284267,-2.3915289801563517,-3.137189768428698,-2.3027244731664034,21.368883989027367,0.41500091552734375,1.1961623308828848,1.9619992733001759,-1.4435079168914093,5.367506463491761,0.25924567820438327,3.6647528683959685,-1.4441276833819217,15.328412277209416,-55.52410652690174,1.7027535950957924,8,-1.0449995994567907,-1.5649995803833043,-3.4299993515014684,-2.9149994850158727,-0.49499893188477273,3,0.02076412021535079,1.0937457159376063,18.3700008392334,-3.5405544730032066,18.18000030517578,1.338462621923256,18.315000534057614,0.02076412021535079
5269,2020-08-21,18.0,18.170000076293945,17.825000762939453,18.05500030517578,620226.0,-0.003322229663158871,1.4210491092342492,0.22916815678421054,79.24718564370748,78.6664817320969,-0.5374736320050317,-2.1781829253141023,-3.050530308566854,-2.2311642307880284,23.691170307222247,0.3449993133544922,1.3733760299863889,1.7337498188018792,-1.6998028758146937,5.167302513418452,0.01697347149359274,3.4505261661101656,-1.1467154185837671,25.179757396124923,-41.8838658862781,1.716776347308286,8,-0.8350000381469727,-1.505000114440918,-3.4437501430511475,-2.8550000190734863,-0.4500007629394531,4,0.0033333036634659585,1.551705087309678,18.059999465942386,1.0937457159376063,18.3700008392334,-3.5405544730032066,18.18000030517578,0.0033333036634659585
5270,2020-08-24,18.209999084472656,18.21999931335449,17.844999313354492,18.049999237060547,691231.0,0.011666615804036384,3.166659602424573,-2.9090719933416564,79.70147061279582,80.66421640899694,-0.3272625693572806,-2.1905784869596943,-3.2150829461293142,-2.431696976519113,25.379500122125147,0.37499999999999645,1.6029430206119422,1.7469989299774156,-1.6569606672432045,5.150958527198037,0.04501913136710556,3.4489787285877256,-1.1430429840862288,55.39546627147484,-8.068104329898823,1.701979798610311,8,0.09000110626220703,-1.7149991989135742,-3.768749237060547,-3.0649991035461426,-0.8799991607666016,0,-0.037067505271656365,1.4210491092342492,18.0,1.551705087309678,18.059999465942386,1.0937457159376063,18.3700008392334,-0.037067505271656365
5271,2020-08-25,18.104999542236328,18.45499992370605,18.104999542236328,18.21999931335449,366850.0,-0.005766037754821207,-5.086975270761055,-0.7187492549412076,79.54318723398694,80.7960114835673,0.1755778759495641,-1.8720374605776051,-3.0728183405312137,-2.312715898241507,26.958832374275044,0.350000381469723,1.8228737152884413,1.4454994201660156,-1.8544828085806806,4.745481648912714,-0.20449169420733426,3.0954905345393637,-0.845739074776727,44.44430988704268,-18.557154746740217,1.6499911143733488,8,0.19499969482421875,-1.609999656677246,-3.6637496948242188,-2.9599995613098145,-0.8349990844726562,1,-0.016017620298867663,3.166659602424573,18.209999084472656,1.4210491092342492,18.0,1.551705087309678,18.059999465942386,-0.016017620298867663
5272,2020-08-26,18.145000457763672,18.20499992370605,17.979999542236328,18.1299991607666,292665.0,0.0022093850615145794,2.333333333333456,-0.13044632046838345,83.23044708276811,81.13943378865234,0.12172742678865944,-1.7003255042081875,-3.074965796118038,-2.342991218787711,28.5116198288392,0.225000381469723,2.059321601429204,1.2957503318786614,-1.8791434098746862,4.470644073632009,-0.2916965389980106,2.883197202755335,-0.7126660599382149,50.793670016137085,-15.301301798279852,1.5874468708766738,8,0.08749961853027344,-1.6500005722045898,-3.6750004291534424,-3.000000476837158,-1.0500011444091797,2,-0.019013569137470543,-5.086975270761055,18.104999542236328,3.166659602424573,18.209999084472656,1.4210491092342492,18.0,-0.019013569137470543
5273,2020-08-27,18.23500061035156,18.34499931335449,17.950000762939453,18.239999771118164,360987.0,0.004960052373510937,2.6744351096957084,-0.3332485696124428,82.52947036445471,81.0976746703041,-0.014473454312923906,-1.6313909123685697,-3.1164208067814947,-2.41737452064897,30.684117438836022,0.3949985504150355,2.2753588221843764,1.23175044059753,-1.895557583897741,4.359058465092799,-0.33190357165010553,2.7954044528451654,-0.6468996751968312,65.07942755244439,-0.8320891283898391,1.5636540122476348,8,-0.06249999999999645,-1.740000724792477,-3.7237505912780726,-3.0900006294250453,-1.2000007629394496,3,-0.035919970645554966,2.333333333333456,18.145000457763672,-5.086975270761055,18.104999542236328,3.166659602424573,18.209999084472656,-0.035919970645554966
5274,2020-08-28,18.075000762939453,18.32999992370605,18.045000076293945,18.32999992370605,362149.0,-0.008774326408373057,1.2353002775014743,51.00839374280928,79.32131171348439,80.63992719782004,0.11007147930762429,-1.2661655083445993,-2.9156652919417567,-2.2442062117711448,32.97401951920479,0.2849998474121058,2.1327282762797246,0.9002505779266343,-2.053937387997781,3.8544385438510513,-0.5768434050355751,2.377344560888842,-0.3467099441883832,37.70511794281734,-25.489212052805442,1.4770939829622083,8,0.09749984741210938,-1.580000877380371,-3.582500696182251,-2.9300007820129395,-0.6700000762939453,4,-0.0282157791067722,2.6744351096957084,18.23500061035156,2.333333333333456,18.145000457763672,-5.086975270761055,18.104999542236328,-0.0282157791067722
5275,2020-08-31,18.09499931335449,18.3700008392334,18.03499984741211,18.20499992370605,490323.0,0.001106420446522982,-1.9130579005855644,0.4313763622628021,77.63760416869452,80.25097069508982,0.06211607441900213,-1.1091155711850504,-2.8811015028600337,-2.255736144107777,35.425218020399065,0.33500099182128906,1.9488506910510246,0.7717491626739452,-2.0439460920964123,3.5874444174443028,-0.6360984647112353,2.179596790059124,-0.2405375993667107,28.712631956640294,-30.378833550748638,1.407847627385179,8,0.04500102996826527,-1.5999994277954066,-3.603749036788937,-2.949999332427975,-0.8599987030029261,0,-0.03011882271206945,1.2353002775014743,18.075000762939453,2.6744351096957084,18.23500061035156,2.333333333333456,18.145000457763672,-0.03011882271206945
5276,2020-09-01,18.270000457763672,18.565000534057614,18.21999931335449,18.479999542236328,814785.0,0.009671243495435133,-1.2258044668676042,1.9090719933416562,48.81889606105124,76.89279660395927,-0.11038403946460207,-1.1007314012790026,-2.999026595120398,-2.421165072237761,37.8222806145272,0.470001220703125,1.7575326455166227,0.7945003032684319,-1.8686496588504262,3.45765026538729,-0.5370746777909972,2.126075284327861,-0.301984938062855,52.03249006782751,-3.7145418900946865,1.3315749810594286,9,-0.07499980926513672,-1.7750005722045898,-3.7900002002716064,-3.125000476837158,-1.239999771118164,1,-0.05145049318584838,-1.9130579005855644,18.09499931335449,1.2353002775014743,18.075000762939453,2.6744351096957084,18.23500061035156,-0.05145049318584838
5277,2020-09-02,18.28499984741211,18.649999618530273,18.184999465942386,18.350000381469727,946241.0,0.0008209846345166305,-2.5094179376264734,0.30952770208901,43.1486708617211,72.57536041585158,-0.15500974589544114,-0.914114074268852,-2.942058924527494,-2.4293617598439496,40.07180221326486,0.4650001525878871,1.559916581788169,0.651749706268312,-1.791068546344647,3.0945679588812727,-0.5696594200381675,1.8731588325747914,-0.25,47.85709030765584,-3.5627190675400584,1.2214091263064801,9,-0.047499656677246094,-1.7874999046325684,-3.838749647140503,-3.1399998664855957,-1.0599994659423828,2,-0.05550994794195152,-1.2258044668676042,18.270000457763672,-1.9130579005855644,18.09499931335449,1.2353002775014743,18.075000762939453,-0.05550994794195152
5278,2020-09-03,18.334999084472656,18.71999931335449,18.30500030517578,18.375,720464.0,0.0027344401136335517,-7.300106813153206,0.6153936441797001,48.765403027741336,69.18849568074424,-0.18092410537133574,-0.732304082400411,-2.922056041098962,-2.4773079720815794,43.482240064543625,0.43499946594237926,1.3851518978760993,0.5307489871978746,-1.5650469382321681,2.6265449126279172,-0.5171489755171486,1.5786469499128977,-0.2044992446899414,43.79554320496101,-3.3061901994109277,1.0478979627150216,9,-0.05249977111816406,-1.54249906539917,-3.88874888420105,-3.1899991035461426,-1.2699985504150426,3,-0.06763020632863193,-2.5094179376264734,18.28499984741211,-1.2258044668676042,18.270000457763672,-1.9130579005855644,18.09499931335449,-0.06763020632863193
5279,2020-09-04,18.170000076293945,18.549999237060547,18.170000076293945,18.26499938964844,549315.0,-0.008999128247486166,-7.000040154998294,2.3749284760634115,45.79708446300079,65.42134166410034,0.0119858119809102,-0.3514084747051669,-2.6773739916224155,-2.301294942396556,46.74878030766299,0.37999916076660156,1.2229186036403235,0.21724996566772603,-1.485646703956398,1.9201466352918501,-0.634198369144336,1.068698300479788,0.8199996948242188,19.708077975814344,-22.089810987443318,0.8514483348120613,9,0.16499996185302734,-1.3575000762939453,-3.6237499713897705,-3.0250000953674316,-0.8400001525878906,4,-0.062465614976119355,-7.300106813153206,18.334999084472656,-2.5094179376264734,18.28499984741211,-1.2258044668676042,18.270000457763672,-0.062465614976119355
5280,2020-09-07,18.524999618530273,18.57999992370605,18.209999084472656,18.299999237060547,358255.0,0.01953767422926367,1.208953694267179,-2.3684421868411185,58.868887038742294,63.12419719796205,-0.32813925851082004,-0.4776901353410885,-2.950307442125597,-2.641427783051009,49.953099743103415,0.4099998474121058,1.0739293987919325,0.41149954795837473,-0.7673360637896529,1.5903351597064024,-0.1779182579156391,1.0009173538323886,0.4486001586914057,64.54546085074846,21.748042791010533,0.5894178058740135,9,-0.18999958038330078,-1.7124996185302734,-3.9787495136260986,-3.432499408721924,-0.9599990844726598,0,-0.060458782993142335,-7.000040154998294,18.170000076293945,-7.300106813153206,18.334999084472656,-2.5094179376264734,18.28499984741211,-0.060458782993142335
5281,2020-09-08,18.604999542236328,18.795000076293945,18.489999771118164,18.55500030517578,612991.0,0.004318484499510111,-2.3888865341414824,0.22221845462637224,56.4032442646926,60.143396884842545,-0.368508029418507,-0.3454246954571829,-2.954646252260577,-2.7120922509710095,52.473038306268194,0.30500030517578125,0.9614821772149611,0.34549951553344727,0.015110564559311257,0.6758884665075833,0.18030504004638104,0.5106939910205135,0.352528240966798,69.59991455078125,27.41765068849709,0.1651944754870677,9,-0.2324991226196289,-1.7599997520446777,-4.058749437332153,-3.5124993324279785,-1.2099990844726562,1,-0.07363606372441178,1.208953694267179,18.524999618530273,-7.000040154998294,18.170000076293945,-7.300106813153206,18.334999084472656,-0.07363606372441178
5282,2020-09-09,18.7450008392334,18.86000061035156,18.479999542236328,18.575000762939453,624590.0,0.007524928806326825,-1.1111022808551023,3.4000534065766383,70.57064762904118,58.81463880312993,-0.4631544547811046,-0.4759625556355971,-3.0199905735564574,-2.8402524951156494,52.18214898624648,0.3800010681152308,0.826773591213751,0.46400079727172994,0.06879777165308454,0.8592038228903753,0.26639928446240546,0.6616023100810544,0.19677638983154466,83.33337940452111,36.19469339525237,0.19760151280932275,9,-0.2975006103515625,-1.900001049041748,-4.1175010204315186,-3.652500629425049,-1.6200008392333984,2,-0.09149106832784903,-2.3888865341414824,18.604999542236328,1.208953694267179,18.524999618530273,-7.000040154998294,18.170000076293945,-0.09149106832784903
5283,2020-09-10,18.690000534057614,18.850000381469727,18.649999618530273,18.739999771118164,458605.0,-0.0029341319132228927,-2.0769095337304497,-0.29411302718533655,70.78317440656674,57.86595688013908,-0.37640834517334554,-0.4295990230357738,-2.8904002649436897,-2.771375326941172,51.875539645914095,0.20000076293945312,0.6956596030661863,0.40050048828124574,-0.02266950416557023,0.8236704807280617,0.18891549205783775,0.6120854845046537,0.2363411519519083,75.36232685296,24.394836703402746,0.21158499622340837,9,-0.2425003051757777,-1.8450007438659632,-3.98500037193298,-3.597500324249264,-1.4600009918212855,3,-0.0783841685781822,-1.1111022808551023,18.7450008392334,-2.3888865341414824,18.604999542236328,1.208953694267179,18.524999618530273,-0.0783841685781822
5284,2020-09-11,18.575000762939453,18.774999618530273,18.46999931335449,18.700000762939453,539683.0,-0.006153010584917018,1.2182024996879117,2.500038147554564,61.66140571108218,56.09082371818215,-0.20453377682972373,-0.3149975299100767,-2.6959344309153597,-2.6490940637985307,51.32799662766896,0.3050003051757848,0.5391960789919743,0.27550067901611186,-0.16526334759412364,0.7162647056263474,0.055118665710995884,0.49588269232122784,0.3362140908757567,56.15397255771948,5.509205836093372,0.22038201330511759,9,-0.06000041961669922,-1.6725010871887207,-3.8700006008148193,-3.4825005531311035,-1.5750007629394531,4,-0.08129206820247181,-2.0769095337304497,18.690000534057614,-1.1111022808551023,18.7450008392334,-2.3888865341414824,18.604999542236328,-0.08129206820247181
5285,2020-09-14,18.38999938964844,18.70499992370605,18.38999938964844,18.684999465942386,378230.0,-0.0099596966725366,-1.1355962887530633,2.3600006103515625,58.662606933239495,57.184569370647516,0.029853400704752175,-0.13079528302142407,-2.4358468556055293,-2.464519252980029,50.65355143840446,0.3150005340576101,0.37853978987146064,0.0867493629455609,-0.3558422922532678,0.5293410181443896,-0.13454646465385522,0.30804519054497703,0.5063911686163429,0.0,-49.30460044994097,0.22129582759941524,9,0.12500095367431285,-1.3749995231628453,-3.6849992275238073,-3.2974991798400914,-1.6099987030029332,0,-0.05763999462333047,1.2182024996879117,18.575000762939453,-2.0769095337304497,18.690000534057614,-1.1111022808551023,18.7450008392334,-0.05763999462333047
5286,2020-09-15,18.274999618530273,18.51000022888184,18.20499992370605,18.51000022888184,645374.0,-0.006253386347739642,1.5957405363287918,0.7966120324572583,53.77904687976492,58.36572226154128,0.16275198754816955,-0.008762756242727932,-2.2429700437993674,-2.34790467643872,49.666763920567156,0.30500030517578836,0.23910215912399124,-0.03300037384033061,-0.4720475170166978,0.40604676933603656,-0.2525239454285142,0.18652319774785298,0.6068631300950926,10.686965105749081,-36.841804222676956,0.21952357158818406,9,0.24000072479248047,-1.109999656677246,-3.56874942779541,-3.182499408721924,-1.75,1,-0.03885083990659799,-1.1355962887530633,18.38999938964844,1.2182024996879117,18.575000762939453,-2.0769095337304497,18.690000534057614,-0.03885083990659799
5287,2020-09-16,18.549999237060547,18.709999084472656,18.43000030517578,18.545000076293945,587767.0,0.015047859057213397,-1.382981486441517,-0.02127296928770827,58.267685788892024,59.42153145722469,-0.07901347158437844,-0.2841546852630614,-2.4311005127393486,-2.620791681893909,48.73711027087353,0.4349994659423828,0.12378254194433325,0.23299932479858398,-0.2185992229198419,0.6845978725170099,0.007200050939371039,0.45879859865779693,0.31762625811819234,53.48822767516571,7.841611927997668,0.22579927385921336,9,-0.03499889373779297,-0.2499990463256836,-3.50624942779541,-3.467499256134033,-2.059999465942383,2,-0.06226408769814573,1.5957405363287918,18.274999618530273,-1.1355962887530633,18.38999938964844,1.2182024996879117,18.575000762939453,-0.06226408769814573
5288,2020-09-17,18.434999465942386,18.524999618530273,18.25,18.524999618530273,372154.0,-0.006199448832774346,5.111092273131861,-18.003052270125195,59.67739123747031,60.96378776549908,0.057734500654273546,-0.14716564371287788,-2.2208785587562794,-2.50704098459536,47.93805569652366,0.2999992370605469,0.14436231644594244,0.09924955368042276,-0.33834298563150966,0.5368420929923552,-0.11954671597554167,0.3180458233363872,0.4186735208586576,40.350818487238485,-6.040082638719824,0.2187962696559655,9,0.09750080108641868,-0.10499954223633168,-1.8137495517730748,-2.147499561309818,-1.7999992370605504,3,-0.0710604558661656,-1.382981486441517,18.549999237060547,1.5957405363287918,18.274999618530273,-1.1355962887530633,18.38999938964844,-0.0710604558661656
5289,2020-09-18,18.059999465942386,18.38999938964844,18.059999465942386,18.38999938964844,1217308.0,-0.020341741842346717,1.0,3.6666596024245925,49.209935778758066,59.89057095883416,0.4643179855856907,0.24512766162047583,-1.7575639535429737,-2.146820006939585,47.2036739756388,0.375,0.16812033877138788,-0.27875041961669567,-0.707382184767603,0.14988134553421162,-0.4930663021921511,-0.06443453704124025,0.7800000626485151,0.0,-46.618348631925215,0.21431588257545378,9,0.4000005722045863,0.28250122070312145,-1.4387495517730748,-1.772499561309818,-1.6949996948242223,4,-0.04595791518550574,5.111092273131861,18.434999465942386,-1.382981486441517,18.549999237060547,1.5957405363287918,18.274999618530273,-0.04595791518550574
5290,2020-09-21,17.53499984741211,17.989999771118164,17.53499984741211,17.895000457763672,745374.0,-0.02906974717913602,-1.5277730682829653,1.0909111926711557,35.67249505130138,57.58715437956846,0.9321426547086133,0.7557108767300775,-1.1554605426001956,-1.6346129924155939,45.900333551730824,0.524999618530277,0.16322311292600844,-0.7700000762939467,-1.3280702113877219,-0.2119299412001716,-1.0490351438408325,-0.49096500874706095,1.2737996786728516,0.0,-44.03603080787388,0.27903506754688734,9,0.6625003814697266,0.6625003814697266,-0.8975000381469727,-1.247499942779541,-1.3449993133544957,0,-0.03051039931951105,1.0,18.059999465942386,5.111092273131861,18.434999465942386,-1.382981486441517,18.549999237060547,-0.03051039931951105
5291,2020-09-22,17.815000534057614,18.01499938964844,17.555000305175778,17.559999465942386,527324.0,0.015968103169777148,-2.4716991996314457,-0.7083350993938683,41.696124981886854,54.3788740854402,0.5903807013280016,0.47734390211821776,-1.3591557335602893,-1.9028354255180915,44.34538412536128,0.4799995422363317,0.1837301595619678,-0.4754994392395062,-1.0693707858471662,0.11837190736815373,-0.772435112543338,-0.17856376593567447,0.917371011306976,23.82986114492907,-18.90810151647598,0.29693567330383025,9,0.37749958038330433,0.3824996948242223,-1.1450006961822474,-1.5275006294250453,-2.0600004196166957,1,-0.058097098870890096,-1.5277730682829653,17.53499984741211,1.0,18.059999465942386,5.111092273131861,18.434999465942386,-0.058097098870890096
5292,2020-09-23,17.799999237060547,18.059999465942386,17.799999237060547,17.950000762939453,417119.0,-0.0008420598679403923,-2.4666344539952663,-0.5882388140081245,40.429347625813236,51.00622666535648,0.5109705493316561,0.4903118809146676,-1.2648381010329963,-1.883448273451748,43.06114582435539,0.2600002288818395,0.14568121137413215,-0.4732506752014167,-1.1038251265244483,0.15732377612161486,-0.7885379008629343,-0.15796344953989916,0.8605300064268953,26.76762130451117,-15.182372385775022,0.315287225661516,9,0.35500049591064453,0.39750099182128906,-1.1299993991851807,-1.5124993324279785,-2.294999122619629,2,-0.07162919512241639,-2.4716991996314457,17.815000534057614,-1.5277730682829653,17.53499984741211,1.0,18.059999465942386,-0.07162919512241639
5293,2020-09-24,17.579999923706055,17.834999084472656,17.530000686645508,17.594999313354492,337235.0,-0.012359512515958015,-4.304418496649639,0.09999491378871879,39.649128442761494,48.56041807998752,0.6224111108103187,0.6943224342196466,-0.9738582702124887,-1.6527134625016338,41.346607706954096,0.30499839782714844,0.09854841353091714,-0.6604999542236314,-1.3633356992335273,0.04233579078626448,-1.0119178267285776,-0.30908208171868523,1.0129975560168667,5.813873542594906,-37.340606220619705,0.3514178725049473,9,0.5399999618530273,0.6150007247924805,-0.8812501430511475,-1.2925000190734863,-2.375,3,-0.062002284261563734,-2.4666344539952663,17.799999237060547,-2.4716991996314457,17.815000534057614,-1.5277730682829653,17.53499984741211,-0.062002284261563734
5294,2020-09-25,17.565000534057614,17.704999923706055,17.46500015258789,17.610000610351562,454571.0,-0.000853207606003159,1.0425625167401202,3.0001271617499827,30.87652853725473,45.47307603598922,0.5353758641736945,0.7053168050580148,-0.8833653884013586,-1.6294316956455468,39.578280520460126,0.23999977111816406,0.005671257993856926,-0.6499993324279814,-1.41258500265074,0.11258633779477734,-1.0312921675393625,-0.26870649731660023,0.9429572022191159,16.806806197126413,-22.665237541245446,0.3812928351113802,9,0.5224990844726598,0.5974998474121129,-0.8100006580352748,-1.2775006294250453,-1.4950008392333913,4,-0.05294621559347845,-4.304418496649639,17.579999923706055,-2.4666344539952663,17.799999237060547,-2.4716991996314457,17.815000534057614,-0.05294621559347845
5295,2020-09-28,17.549999237060547,17.850000381469727,17.530000686645508,17.719999313354492,377605.0,-0.000854044778876073,-2.047657108602258,3.777773068282667,28.42538260032478,42.65600222716254,0.4678968596683113,0.7140018246454574,-0.7943898211722917,-1.6118993522074483,37.705151955281764,0.31999969482421875,-0.09258312272897484,-0.6377506256103516,-1.4553562114219538,0.1798549602012507,-1.0465534185161545,-0.22894783270454866,0.8536627408472981,14.285576901500471,-20.4924942014418,0.4088027929058019,9,0.5375003814697266,0.6125011444091797,-0.7199993133544922,-1.2624993324279785,-1.669999122619629,0,-0.06752134002604426,1.0425625167401202,17.565000534057614,-4.304418496649639,17.579999923706055,-2.4666344539952663,17.799999237060547,-0.06752134002604426
5296,2020-09-29,17.329999923706055,17.559999465942386,17.274999618530273,17.549999237060547,389006.0,-0.012535573955463009,1.375000993411653,1.2941130271853156,21.98019682315217,38.624059008747004,0.6031820471473814,0.9064416078729991,-0.5035429417125385,-1.3860719470537486,35.60156606309083,0.2849998474121129,-0.17620249205612026,-0.8107499122619615,-1.7122182458814343,0.0907184213575114,-1.2614840790716997,-0.36001574545222326,0.9797958716697934,7.006409664549517,-20.736239182617375,0.45073416680973705,9,0.5699996948242188,0.7375001907348633,0.06750011444091797,-1.0425000190734863,-1.3150005340576172,1,-0.06578184620122318,-2.047657108602258,17.549999237060547,1.0425625167401202,17.565000534057614,-4.304418496649639,17.579999923706055,-0.06578184620122318
5297,2020-09-30,17.270000457763672,17.444999694824222,17.200000762939453,17.225000381469727,365406.0,-0.003462173468351204,-4.15790953078892,-0.20454643974926956,21.936765001895992,34.43065609368319,0.5168742598820906,0.9344086106959963,-0.3730607076824768,-1.3266814712532735,33.36265704321103,0.24499893188476918,-0.2505029535525516,-0.8199994087219231,-1.7982846667929735,0.15828584934912726,-1.30914203775745,-0.33085677968639615,0.9156197963907076,10.769190139295219,-10.497561052998645,0.4891426290355256,9,0.5249996185302734,0.7600002288818359,0.12749910354614258,-0.9825005531311035,-1.0,2,-0.08772439508776564,1.375000993411653,17.329999923706055,-2.047657108602258,17.549999237060547,1.0425625167401202,17.565000534057614,-0.08772439508776564
5298,2020-10-01,17.094999313354492,17.565000534057614,17.069999694824222,17.399999618530273,501591.0,-0.010133244920124351,-1.7887407184535034,-6.777773068282965,21.428566168375227,31.343837248085094,0.5384285551393866,1.0664250981969587,-0.1257392838465563,-1.1514769042431752,31.037390032730393,0.49500083923339133,-0.3182027884729308,-0.9330005645751953,-1.9991368481074794,0.13313571895708876,-1.4660687063413356,-0.39993242280905505,0.9526342120297961,3.2050764772764544,-13.084863122645698,0.5330681417661415,10,0.47000026702881215,0.8700008392333984,0.2687506675720215,-0.8074994087219238,-1.0699996948242188,3,-0.09300960882001785,-4.15790953078892,17.270000457763672,1.375000993411653,17.329999923706055,-2.047657108602258,17.549999237060547,-0.09300960882001785
5299,2020-10-02,17.03499984741211,17.270000457763672,16.889999389648438,17.0,584513.0,-0.0035097670870049003,-1.980388050323874,-0.1147534832528704,22.515223968368076,29.88191823887028,0.4891844483686292,1.0930759420637735,0.010275767800763447,-1.084595290515649,29.152701582185003,0.3800010681152344,-0.42882032711075624,-0.936250019073487,-2.087957672023151,0.2154576338761771,-1.5121038455483173,-0.36039619259865674,0.8562122650825685,15.104198745522204,-3.112206995428302,0.5758538264748315,10,0.4399995803833008,0.8400001525878906,0.2987504005432129,-0.747499942779541,-0.6649990081787074,4,-0.1074258843614877,-1.7887407184535034,17.094999313354492,-4.15790953078892,17.270000457763672,1.375000993411653,17.329999923706055,-0.1074258843614877
5300,2020-10-05,17.405000686645508,17.559999465942386,17.145000457763672,17.145000457763672,354259.0,0.02172003771926101,-2.192297252686819,7.428610354223434,34.00737975294231,29.027613213431998,0.1104153276693971,0.66917430682442,-0.26623709567008547,-1.4469296220317602,26.86035793814547,0.524999618530277,-0.5356544290462253,-0.510249233245851,-1.65749531112629,0.6369968446345879,-1.0838722721860705,0.06337380569436846,0.3059931357368484,76.29635908956087,54.767650421189714,0.5736230389402186,10,0.06999874114990234,0.4699993133544922,-0.07125043869018555,-1.1175007820129395,-0.43000030517578125,0,-0.07670215105740297,-1.980388050323874,17.03499984741211,-1.7887407184535034,17.094999313354492,-4.15790953078892,17.270000457763672,-0.07670215105740297
5301,2020-10-06,17.235000610351562,17.545000076293945,17.235000610351562,17.450000762939453,451794.0,-0.009767312242876414,-1.8837139156508933,-0.8269229358471188,24.856638954817313,27.297312249988007,0.2117590387488697,0.7707939950279084,0.00042683385035147126,-1.278716170400429,24.205620396873123,0.3099994659423828,-0.6027390927788723,-0.6117493629455559,-1.7491484414708331,0.5256497155797213,-1.1804489022081945,-0.04304982368291732,0.3282142141386899,51.11120530100764,32.23614013695286,0.5686995392626385,10,0.13499927520751953,0.6399993896484375,0.08249950408935547,-0.9475007057189941,-0.4650001525878906,1,-0.07861911505223929,-2.192297252686819,17.405000686645508,-1.980388050323874,17.03499984741211,-1.7887407184535034,17.094999313354492,-0.07861911505223929
5302,2020-10-07,17.030000686645508,17.420000076293945,16.969999313354492,17.420000076293945,321415.0,-0.011894396080434633,1.307699831761806,1.8139493621475844,24.029615004935735,25.561810756896257,0.3308395958753536,0.8861563555655749,0.2960598506710497,-1.0732003123238858,21.54581130691976,0.4500007629394531,-0.5962183926921476,-0.7309992790222175,-1.8415352004882024,0.3795366424437674,-1.2862672397552082,-0.17573131828922683,0.5299987792968786,20.740897723901266,4.3930779062149625,0.5552679607329921,10,0.3399991989135742,0.8449993133544922,0.3149995803833008,-0.7425007820129395,-0.010000228881835938,2,-0.05960077839532962,-1.8837139156508933,17.235000610351562,-2.192297252686819,17.405000686645508,-1.980388050323874,17.03499984741211,-0.05960077839532962
5303,2020-10-08,17.225000381469727,17.315000534057614,17.020000457763672,17.129999160766598,430518.0,0.011450363297820232,1.1454431960050233,-0.24359325482218525,33.46537465592198,25.84946032563706,0.08961110443574327,0.6068906879184013,0.16987631491807065,-1.2646288499506202,18.74226282868835,0.29500007629394176,-0.6251085739138347,-0.46274957656860494,-1.5065351849195316,0.5810360317823218,-0.9846423807440665,0.05914322760685664,0.31999969482421875,50.00014233943374,30.279712902468777,0.5218928041754626,10,0.14499950408935547,0.6499996185302734,0.14249968528747559,-0.9375004768371582,-0.13000106811523438,3,-0.05544266487990457,1.307699831761806,17.030000686645508,-1.8837139156508933,17.235000610351562,-2.192297252686819,17.405000686645508,-0.05544266487990457
5304,2020-10-09,17.065000534057614,17.334999084472653,17.004999160766598,17.235000610351562,285864.0,-0.009288815318938215,-1.275839389654323,-1.7894514937359165,39.12039510341608,27.037795048202764,0.19134970904721982,0.6829816354011626,0.4146932657158082,-1.0991577427106236,16.4093124421274,0.3299999237060547,-0.6573552902972253,-0.5472494125366261,-1.5379076415266475,0.44340881645339536,-1.0425785270316368,-0.051920298041615354,0.36209941864014183,16.101897649758456,-5.8605103757395725,0.4953291144950107,10,0.1624994277954137,0.8099994659423864,0.4724991321563756,-0.7775006294250453,0.17499923706055043,4,-0.06094350325109865,1.1454431960050233,17.225000381469727,1.307699831761806,17.030000686645508,-1.8837139156508933,17.235000610351562,-0.06094350325109865
5305,2020-10-12,17.329999923706055,17.329999923706055,16.989999771118164,17.120000839233402,304536.0,0.015528823987996043,2.23811080835604,-1.235288177809645,38.694626880005224,28.89495394340866,-0.12084672952499531,0.3525747062588991,0.22386485307834647,-1.3543749521967534,14.241795600099854,0.3400001525878906,-0.6669322890990834,-0.22925004959106587,-1.1560735594490659,0.6975734602669341,-0.6926618045200641,0.23416170533793235,0.00499916076659801,62.608718727816736,39.19371577970061,0.4634117549289993,10,-0.10249996185302734,0.5450000762939453,0.24375009536743164,-1.0425000190734863,0.0400009155273473,0,-0.05539521573565909,-1.275839389654323,17.065000534057614,1.1454431960050233,17.225000381469727,1.307699831761806,17.030000686645508,-0.05539521573565909
5306,2020-10-13,17.565000534057614,17.959999084472656,17.315000534057614,17.315000534057614,622888.0,0.013560335336764595,-4.159988403320341,1.1904813805631447,45.031739413407514,31.46106221135438,-0.3564962949227777,0.06498739641626017,0.06407138782575572,-1.5788460775867605,12.446441352724754,0.6449985504150426,-0.648215144328983,0.04125051498412802,-0.8223757707645376,0.9048768007327936,-0.3905626278902048,0.47306365785846083,-0.6750011444091761,60.10114729936675,35.57724278589113,0.43181314287433226,10,-0.14000129699706676,0.30999946594238637,0.008749485015872693,-1.2775006294250453,-0.20499992370605113,1,-0.03358953228859329,2.23811080835604,17.329999923706055,-1.275839389654323,17.065000534057614,1.1454431960050233,17.225000381469727,-0.03358953228859329
5307,2020-10-14,17.395000457763672,17.709999084472656,17.389999389648438,17.700000762939453,324688.0,-0.009678341652442302,-1.031728347219531,-1.220001220703125,46.00433211092775,34.191702871638,-0.18651425821358814,0.1518043035422032,0.3119164130051857,-1.4042277909906513,10.237572892264637,0.31999969482421875,-0.627320742988104,-0.0709996223449707,-0.7876404851913428,0.6456412405014014,-0.42932005376815496,0.28732080907821356,-0.4836010742187504,41.752677663751896,14.248142867975542,0.35832043142318576,10,0.029998779296875,0.4799995422363281,0.21374964714050293,-1.1075005531311035,-0.3400001525878942,2,-0.035929863958184205,-4.159988403320341,17.565000534057614,2.23811080835604,17.329999923706055,-1.275839389654323,17.065000534057614,-0.035929863958184205
5308,2020-10-15,17.125,17.235000610351562,16.969999313354492,17.200000762939453,380963.0,-0.015521727545753872,2.6551787640419877,0.2459038947394752,41.43968366234464,36.294420615413166,0.09855325763241041,0.3358500538470892,0.6651605429136644,-1.1316113028573014,8.414823595642723,0.4250011444091797,-0.5740385758913611,-0.27550010681152415,-0.8432275089259491,0.2922272953029008,-0.5593638078687349,0.008363594245686556,-0.1926286224365228,15.656638634415126,-12.655763600670449,0.28386370105721215,10,0.3399991989135742,0.744999885559082,0.5212500095367432,-0.695000171661377,0.07500076293945312,3,-0.006131360130588459,-1.031728347219531,17.395000457763672,-4.159988403320341,17.565000534057614,2.23811080835604,17.329999923706055,-0.006131360130588459
5309,2020-10-16,17.229999542236328,17.25,16.979999542236328,17.225000381469727,328127.0,0.00613136013058857,11.0,-0.06665479884034382,43.98496779735639,37.40304150923695,0.02695826343838803,0.17442354481317324,0.6371532782738853,-1.2311222979755954,7.066850953366413,0.2700004577636719,-0.5117686759935083,-0.12900056838989116,-0.6081839656373944,0.3501828288576121,-0.3685922670136428,0.11059113023386047,-0.27707561053466634,26.262655453766047,-3.666078460527949,0.2395916986237514,10,0.2349996566772461,0.6024999618530273,0.41625046730041504,-0.7999997138977051,-0.2049999237060547,4,-0.007835184705078269,2.6551787640419877,17.125,-1.031728347219531,17.395000457763672,-4.159988403320341,17.565000534057614,-0.007835184705078269
5310,2020-10-19,17.0,17.360000610351562,16.979999542236328,17.280000686645508,238747.0,-0.013348784001562142,-1.3749947846196944,-56.00953834414346,43.82022632441071,39.510106772525106,0.21620294298798726,0.38186561915924955,0.9395137063117289,-0.9885331617089079,6.94052154350391,0.3800010681152344,-0.4354586914153593,-0.33225011825561523,-0.8294577714090714,0.16495753489784093,-0.5808539448323415,-0.08364629167888893,-0.030000686645507812,3.0303730890385228,-28.566960967266038,0.2486038265767277,10,0.4649991989135742,0.7999992370605469,0.7087500095367432,-0.570000171661377,0.129999160766598,0,0.01411763359518603,11.0,17.229999542236328,2.6551787640419877,17.125,-1.031728347219531,17.395000457763672,0.01411763359518603
5311,2020-10-20,16.780000686645508,17.139999389648438,16.620000839233402,17.075000762939453,359894.0,-0.012941136079676063,1.447067376952784,1.0535691173765847,41.34275999420382,41.43378954911046,0.40775263929423033,0.5484699843814376,1.2187201985252614,-0.766596185307133,7.046548380356149,0.5199985504150355,-0.36445146286272845,-0.5004994392395012,-1.001581137743159,0.0005822592641564484,-0.7510402884913319,-0.24995858998767062,1.1799983978271484,14.678908714847141,-18.745329330405355,0.25054084925182973,10,0.5099992752075195,0.8849992752075195,0.984999418258667,-0.35000085830688477,0.6199989318847656,1,0.03516091349492312,-1.3749947846196944,17.0,11.0,17.229999542236328,2.6551787640419877,17.125,0.03516091349492312
5312,2020-10-21,16.524999618530273,16.885000228881836,16.514999389648438,16.809999465942386,372918.0,-0.015196725725892146,-1.426232583735648,0.9661009278117342,40.20619029703516,42.182769064789696,0.6521684764820534,0.7410475768059044,1.446400298398327,-0.5118391242884428,7.138515371057655,0.37000083923339844,-0.3571469601226127,-0.6917505264282227,-1.237019965275934,-0.14648108758051137,-0.9643852458520783,-0.419115807004367,1.408199501037597,1.1834573296254831,-34.573563636515075,0.2726347194238555,10,0.7124996185302734,1.0874996185302734,1.3150005340576172,-0.09499979019165039,0.8250007629394531,2,0.05052956194231695,1.447067376952784,16.780000686645508,-1.3749947846196944,17.0,11.0,17.229999542236328,0.05052956194231695
5313,2020-10-22,16.489999771118164,16.53499984741211,16.239999771118164,16.510000228881836,327821.0,-0.0021179938408508736,7.428610354223434,0.07017708235734944,40.55459214807107,42.34212429197358,0.6391585230272128,0.7274996659208242,1.446500405737126,-0.46970488185225534,8.094895484878736,0.2950000762939453,-0.3119828503370563,-0.6722503662109389,-1.2790668739758395,-0.06543385844603833,-0.975658620093391,-0.36884211232848685,1.3864713592529299,22.32141184564793,-15.385123749077778,0.30340825388245085,10,0.6099996566772461,0.8924999237060547,1.9175004959106445,-0.059999942779541016,0.8800010681152379,3,0.034263222674338456,-1.426232583735648,16.524999618530273,1.447067376952784,16.780000686645508,-1.3749947846196944,17.0,0.034263222674338456
5314,2020-10-23,16.635000228881836,16.704999923706055,16.434999465942386,16.434999465942386,246647.0,0.008793235886979112,-1.6999942779759898,-9.999809269502016,35.52630635462633,41.990088678042596,0.47689905854844383,0.5367742456269085,1.272240082166583,-0.6096891110009395,8.82495653913049,0.2700004577636683,-0.2414435272432769,-0.4807498931884773,-1.1000218524008964,0.1385220660239419,-0.7903858727946869,-0.17111391358226768,1.1432826199340838,35.26787158784952,2.3417841648131628,0.3096359796062098,10,0.4649991989135742,0.6799993515014648,1.7962498664855957,-0.2050004005432129,0.4949989318847621,4,0.033964564249097995,7.428610354223434,16.489999771118164,-1.426232583735648,16.524999618530273,1.447067376952784,16.780000686645508,0.033964564249097995
5315,2020-10-26,16.364999771118164,16.555000305175778,16.274999618530273,16.520000457763672,451002.0,-0.016230865888110735,1.488890772686861,-0.775000476835353,34.239116538300735,40.790908358586286,0.6656155166204414,0.7520011206901884,1.5111742282153315,-0.34553230575303573,9.620837844254323,0.3600006103515625,-0.22719255196708588,-0.6915003776550286,-1.3605856867210697,-0.022415068588987452,-1.0260430321880492,-0.356957723122008,1.3209860930358914,13.88889477576988,-16.045513565073303,0.33454265453301996,10,0.6099996566772461,0.7849998474121094,2.036250591278076,0.06500005722045898,0.8250007629394496,0,0.04032996374231024,-1.6999942779759898,16.635000228881836,7.428610354223434,16.489999771118164,-1.426232583735648,16.524999618530273,0.04032996374231024
5316,2020-10-27,16.190000534057614,16.635000228881836,16.155000686645508,16.635000228881836,539382.0,-0.010693506844369094,1.1573027928746549,2.870953054820671,34.61537924105673,39.52546915082284,0.6985159708279554,0.8824595985988744,1.656785253814288,-0.17146597837817623,10.368418337331864,0.4799995422363281,-0.22994776169160858,-0.8094996452331564,-1.568653813243003,-0.05034547722330984,-1.189076729238078,-0.4299225612282349,1.409226164514287,4.794502651999618,-25.216280467634483,0.3795770840049232,10,0.5675001144409215,0.9174995422363317,2.0074996948242223,0.2399992942810094,0.8199996948242223,1,0.05806044445345049,1.488890772686861,16.364999771118164,-1.6999942779759898,16.635000228881836,7.428610354223434,16.489999771118164,0.05806044445345049
5317,2020-10-28,15.755000114440918,16.049999237060547,15.619999885559082,16.03499984741211,768356.0,-0.026868462338936916,1.7742026782994982,0.629213314588436,25.252522982103983,37.72689574190721,0.9794135716430574,1.2628894929450354,2.0506115756045737,0.26038187407920077,11.30246474938822,0.5700006484985316,-0.26669538995744446,-1.1687500476837158,-2.0976254514949275,-0.23987464387250412,-1.6331877495893217,-0.70431234577811,1.7286885031768726,12.442416971007422,-14.418566092829423,0.4644377019056054,10,0.7350001335144043,1.0849995613098145,2.440000057220459,0.7399997711181641,1.2750005722045898,2,0.10441126576581627,1.1573027928746549,16.190000534057614,1.488890772686861,16.364999771118164,-1.6999942779759898,16.635000228881836,0.10441126576581627
5318,2020-10-29,15.505000114440918,15.850000381469727,15.225000381469727,15.800000190734865,638376.0,-0.015867978304287766,2.1645532946391493,1.053572705815041,24.509800560548527,35.56298827115078,1.0900843920431385,1.4626541918944511,2.2656773350456625,0.5204333569017301,12.184664889947328,0.625,-0.35179182199669157,-1.339250087738037,-2.458974278726636,-0.21952589674943823,-1.8991121832323365,-0.7793879922437377,1.7923196299710007,18.91890672804551,-8.918729779482273,0.5598620954942994,10,0.7875003814697266,1.0874996185302734,2.6712498664855957,0.9899997711181641,1.49999904632568,3,0.11899388928803867,1.7742026782994982,15.755000114440918,1.1573027928746549,16.190000534057614,1.488890772686861,16.364999771118164,0.11899388928803867
5319,2020-10-30,15.204999923706055,15.4399995803833,15.119999885559082,15.359999656677244,1530501.0,-0.01934860938539762,1.0317468006454718,0.5254226877444709,15.670449727363192,32.43523531592328,1.1986851731396655,1.7059930346073813,2.528471246480226,0.828762751053187,12.77125115492374,0.38500022888183594,-0.44643518174568086,-1.5477502822875984,-2.8806360961463255,-0.21486446842887297,-2.21419318921696,-0.8813073753582366,1.8436414971528023,5.610562302616215,-17.09227821443627,0.6664429069293629,10,0.9249997138977051,1.3349995613098145,2.952500343322754,1.2899999618530273,1.9549999237060547,4,0.14238743350152228,2.1645532946391493,15.505000114440918,1.7742026782994982,15.755000114440918,1.1573027928746549,16.190000534057614,0.14238743350152228
5320,2020-11-02,16.069999694824222,16.219999313354492,15.25,15.390000343322756,697660.0,0.05688916642278641,-1.0208318225212019,-4.3871001482812915,29.93287669619609,31.167470505033528,0.20997250795410238,0.7756165227523049,1.6287795221800216,-0.01496942624005726,13.468485373169143,1.0149993896484375,-0.493952716738022,-0.6160004615783663,-1.9450589335656865,0.7130580104089539,-1.2805296975720282,0.04852877441529557,0.7086319110926667,62.70624382708496,42.88612065030752,0.6645292359936603,11,-0.06749963760376332,0.46999979019164684,2.0550003051757777,0.42500019073485973,1.0249996185302699,0,0.06596138681220864,1.0317468006454718,15.204999923706055,2.1645532946391493,15.505000114440918,1.7742026782994982,15.755000114440918,0.06596138681220864
5321,2020-11-03,15.880000114440918,16.170000076293945,15.699999809265135,16.135000228881836,493200.0,-0.011823247292562122,1.8923110329912929,-0.3750005259238368,29.773025505759392,30.008229972669554,0.28930481449948786,0.90531387736009,1.7845490316927126,0.19149687288050998,14.203398994946046,0.47000026702881037,-0.5699099429020436,-0.7382500171661377,-2.0874654817057596,0.6109654473734842,-1.4128577494359504,-0.06364228489632673,0.6664230506258768,69.09096583850123,49.895231288937396,0.674607732269811,11,0.03249979019165039,0.6599993705749512,2.244999885559082,0.6149997711181641,1.1999998092651367,1,0.08249372860050608,-1.0208318225212019,16.069999694824222,1.0317468006454718,15.204999923706055,2.1645532946391493,15.505000114440918,0.08249372860050608
5322,2020-11-04,16.014999389648438,16.030000686645508,15.670000076293945,15.845000267028807,387218.0,0.008501213742735159,2.5999752046805935,-0.666662926769072,34.62602480399478,29.34950026777219,0.08309214727557546,0.7276830624609012,1.6148930927188232,0.07359716893449786,14.397403377818463,0.3600006103515625,-0.6338529202105363,-0.5525006771087639,-1.9128162606779,0.8078149064603739,-1.2326584688933337,0.1276571146758041,0.3317245162872773,81.36363360507286,59.17062830318824,0.6801577917845686,11,-0.10249948501586914,0.5250000953674316,1.9687504768371582,0.48000049591064453,1.2450008392333984,2,0.062129308595324284,1.8923110329912929,15.880000114440918,-1.0208318225212019,16.069999694824222,1.0317468006454718,15.204999923706055,0.062129308595324284
5323,2020-11-05,16.270000457763672,16.40999984741211,16.104999542236328,16.270000457763672,955007.0,0.015922639889706103,1.17858310626703,0.0,37.23405550485641,29.53925017335331,-0.23065330417153973,0.4189470306452492,1.3245825323787486,-0.15825695111574234,14.302114590304338,0.3950004577636719,-0.6720893608676661,-0.24974961280822683,-1.5795913860294846,1.080092160413031,-0.9146704994188539,0.41517127380240204,-1.1500005722045898,89.14733381485263,64.68203247093146,0.6649208866106286,11,-0.3925004005432129,0.26999902725219727,1.6424999237060547,0.22499942779541016,0.6049995422363281,3,0.04671175215113044,2.5999752046805935,16.014999389648438,1.8923110329912929,15.880000114440918,-1.0208318225212019,16.069999694824222,0.04671175215113044
5324,2020-11-06,16.024999618530273,16.850000381469727,16.024999618530273,16.40999984741211,688441.0,-0.0150584408322183,-3.285715701185528,-100.0,37.08609288253569,29.855580878268306,-0.09083271598644416,0.6134927973266358,1.53585700544685,0.10526822123138402,14.17957072070143,0.8250007629394531,-0.6969183208079208,-0.4427504062652581,-1.7641273412299547,0.8786265286994386,-1.1034388737476064,0.21793806121709025,-0.8791997337341311,48.437464609750606,20.382527737420958,0.6606884674823483,11,-0.03999948501586914,0.5149998664855957,1.7400002479553223,0.4700002670288086,0.9250011444091797,4,0.061154419068011556,1.17858310626703,16.270000457763672,2.5999752046805935,16.014999389648438,1.8923110329912929,15.880000114440918,0.061154419068011556
5325,2020-11-09,16.370000839233402,16.670000076293945,16.004999160766598,16.405000686645508,873681.0,0.0215289378418575,1.3539912633092874,0.09090864053186824,44.74359632713452,30.980938332276953,-0.48617659503760713,0.20330690386387218,1.1597982866051701,-0.2127074073472457,14.000100030280779,0.6650009155273473,-0.715877315807596,-0.049749231338498845,-1.3074560730248166,1.207957610347819,-0.6786026521816559,0.57910418950466,-1.156032934570316,59.322083212103884,28.35344902388776,0.6288534208431588,11,-0.3850007057189977,0.16999864578246715,1.304998874664303,0.12499904632568004,0.4399986267089844,0,0.04825894732304126,-3.285715701185528,16.024999618530273,1.17858310626703,16.270000457763672,2.5999752046805935,16.014999389648438,0.04825894732304126
5326,2020-11-10,16.975000381469727,17.075000762939453,16.264999389648438,16.299999237060547,1014028.0,0.036957819866834996,-1.1744978814372944,-19.28583106267226,55.294124246878106,34.31889402836296,-1.0818855631186537,-0.4723794501916174,0.5244893823509784,-0.7872082957699931,14.458680899959845,0.8100013732910156,-0.7197992706149101,0.5847503185272203,-0.5844126882386753,1.7539133252931176,0.00016881514427069533,1.169331821910168,-1.695591177734375,92.88253860512472,55.74431701957977,0.5845815033829483,11,-0.877500057220459,-0.4350008964538574,0.6999993324279785,-0.48000049591064453,0.09000015258788707,1,0.007069156358650686,1.3539912633092874,16.370000839233402,-3.285715701185528,16.024999618530273,1.17858310626703,16.270000457763672,0.007069156358650686
5327,2020-11-11,16.770000457763672,17.104999542236328,16.719999313354492,17.03499984741211,599920.0,-0.012076578444724873,-1.1095805942539427,-0.39259102276098845,53.167427160459724,37.50307476168643,-0.8021179255011521,-0.33371340197864896,0.695689364488473,-0.5458859507671683,14.959798331852484,0.38500022888183594,-0.7033778426036221,0.41100039482116557,-0.6755810046849717,1.4975817943273029,-0.13229030493190308,0.9542910945742342,-1.3828557604760743,69.54554833653258,29.27180910373754,0.5432906997530691,11,-0.6575007438659668,-0.23000097274780273,0.8524994850158691,-0.27500057220458984,0.39999961853027344,2,0.018485358227815052,-1.1744978814372944,16.975000381469727,1.3539912633092874,16.370000839233402,-3.285715701185528,16.024999618530273,0.018485358227815052
5328,2020-11-12,17.020000457763672,17.299999237060547,16.600000381469727,16.625,724859.0,0.014907572640182165,-2.146064429852384,-1.4905711982495538,54.2541447409463,41.790151985417886,-0.910348057254776,-0.6239745329490454,0.41248569172748617,-0.7597369328618129,15.841399832649994,0.6999988555908203,-0.6684937297188327,0.666250371932982,-0.4056633399824534,1.7381640838484191,0.13029351597526428,1.2022072278906997,-1.495427372880176,78.37847391498387,35.923616001404866,0.5359568559577182,11,-0.7450008392333984,-0.48000097274780273,0.6024994850158691,-0.5250005722045898,0.5249996185302734,3,0.014101043752245523,-1.1095805942539427,16.770000457763672,-1.1744978814372944,16.975000381469727,1.3539912633092874,16.370000839233402,0.014101043752245523
5329,2020-11-13,17.094999313354492,17.299999237060547,16.934999465942386,16.985000610351562,480629.0,0.004406513135938761,-2.4761718785479627,0.27847740639516355,58.42955606349664,44.95644969289573,-0.7700338773905671,-0.7479538183816317,0.3097892938331057,-0.7927540187438495,16.809001818618956,0.3649997711181605,-0.5544636595951928,0.7479992389678962,-0.3021607821093042,1.7981592600450966,0.2229192284292978,1.2730792495064964,-1.3928836132532911,84.16989099392745,36.52769179272771,0.5250800105386,11,-0.6099996566772461,-0.554999828338623,0.5275006294250488,-0.5974993705749512,-0.15999984741210582,4,-0.012869220368007306,-2.146064429852384,17.020000457763672,-1.1095805942539427,16.770000457763672,-1.1744978814372944,16.975000381469727,-0.012869220368007306
5330,2020-11-16,17.239999771118164,17.540000915527347,17.194999694824222,17.229999542236328,746245.0,0.008482039402622155,-7.625038743056819,0.09091224358863206,62.20929020479155,48.560479103899304,-0.8175953275040406,-0.9212870620094087,0.1267607011989007,-0.8961798722994807,18.255143472259416,0.4450016021728551,-0.40147654244450237,0.8809997081756578,-0.205436367196409,1.9674357835477263,0.3377816704896226,1.4242177458616911,-1.3780957173210275,76.47052663702654,22.441405876482776,0.5432180376860339,11,-0.6349992752075195,-0.7000002861022949,0.3112502098083496,-0.44749975204467773,-0.23999977111816406,0,-0.016821288400742374,-2.4761718785479627,17.094999313354492,-2.146064429852384,17.020000457763672,-1.1095805942539427,16.770000457763672,-0.016821288400742374
5331,2020-11-17,17.370000839233402,17.395000457763672,17.155000686645508,17.315000534057614,505160.0,0.00754066530401154,3.571444141689373,5.4999046347518075,70.2127659574468,52.514561454282855,-0.7979229521582845,-1.0591222044970543,-0.04312096700747148,-0.987899110122985,18.907581004453295,0.23999977111816406,-0.17155131033998572,0.9815007686615012,-0.18235009250058098,2.1453516298235815,0.3995753380804601,1.5634261992425422,-1.3067251620286413,81.91489577563107,21.69070735349058,0.5819254305810404,11,-0.5975008010864293,-0.8300013542175328,0.18124914169311168,-0.557500839233402,-0.2550010681152379,1,-0.032239570882814705,-7.625038743056819,17.239999771118164,-2.4761718785479627,17.094999313354492,-2.146064429852384,17.020000457763672,-0.032239570882814705
5332,2020-11-18,17.360000610351562,17.700000762939453,17.295000076293945,17.350000381469727,591219.0,-0.0005757183879492311,-5.749964237463244,0.1818213344430338,74.70039277138106,56.677487817230045,-0.6448871255890296,-1.0365002520111837,-0.07845314409817306,-0.9413622882516819,19.54564288158967,0.4050006866455078,-0.030609601700213318,0.9297504901885993,-0.31201622811526164,2.1715172084924586,0.30886713103667063,1.5506338493405298,-1.1195179045480899,69.09090593826782,3.491434986885693,0.6208833591519297,11,-0.5075006484985352,-0.9450011253356934,0.28999900817871094,-0.5475006103515625,0.07999992370605113,2,-0.01699309135496485,3.571444141689373,17.370000839233402,-7.625038743056819,17.239999771118164,-2.4761718785479627,17.094999313354492,-0.01699309135496485
5333,2020-11-19,17.055000305175778,17.350000381469727,17.030000686645508,17.299999237060547,485648.0,-0.017569141385508802,-1.1695029224641804,-24.499332443258034,74.60105492552198,60.845816933117405,-0.24230542538478517,-0.7241276128945167,0.1785090644010765,-0.6017070354715877,19.430914343491345,0.3299999237060547,0.13000785357524336,0.596500158309933,-0.6763092713810543,1.869309588000922,-0.03990455653556069,1.2329048731554266,-0.6101850713732695,15.686357618535052,-55.125987156293206,0.6364047148454944,11,-0.20250034332275035,-0.6449999809265101,0.5949993133544957,-0.2100005149841273,0.22999954223633168,3,0.006742877107030587,-5.749964237463244,17.360000610351562,3.571444141689373,17.370000839233402,-7.625038743056819,17.239999771118164,0.006742877107030587
5334,2020-11-20,17.200000762939453,17.399999618530273,17.114999771118164,17.399999618530273,450965.0,0.008501932287838798,1.8500147820364878,0.8163254184507472,68.58552662536994,63.49492029958801,-0.22697257925213066,-0.8691933315442668,-0.010127659993614202,-0.7085423225236589,19.817418831222298,0.34499931335449574,0.2710263501606889,0.7132505893707268,-0.6004759595199154,2.026977138261369,0.05638731492540572,1.370113863816048,-0.5794595550577739,25.37314282623487,-44.545165777187066,0.6568632744453214,11,-0.2175006866455078,-0.7900004386901855,0.467498779296875,-0.35500097274780273,-0.005001068115230822,4,0.020058098723917395,-1.1695029224641804,17.055000305175778,-5.749964237463244,17.360000610351562,3.571444141689373,17.370000839233402,0.020058098723917395
5335,2020-11-23,17.024999618530273,17.370000839233402,17.010000228881836,17.370000839233402,576256.0,-0.010174484688759478,1.0869526758071426,1.7250159741362223,68.92558419166515,65.0095269601199,0.05667054580397135,-0.6769173307505305,0.12426806358219267,-0.4979222261887877,19.81102408778191,0.36000061035156605,0.38979963563315323,0.5052494525909417,-0.8286034691173221,1.8391023742992054,-0.1616770082631902,1.1721759134450735,-0.2533340729405076,2.1738229041986514,-65.04636105074076,0.6669264608541314,11,0.1250009536743164,-0.6149992942810059,0.6237497329711914,-0.17999982833862305,0.3000011444091797,0,-0.005286352693360974,1.8500147820364878,17.200000762939453,-1.1695029224641804,17.055000305175778,-5.749964237463244,17.360000610351562,-0.005286352693360974
5336,2020-11-24,17.129999160766598,17.149999618530273,16.995000839233402,17.100000381469727,484757.0,0.006167374131512027,3.428555858310525,-0.08695267580715378,68.61432451623779,66.72584888853969,-0.026854249225038984,-0.746138678538415,-0.017246637900559136,-0.565053267969116,19.557691089122386,0.15499877929687145,0.5413287161031626,0.563249063491817,-0.7878141688600238,1.9143122958436596,-0.11228255268410336,1.2387806796677374,-0.22836668474787558,19.148700162056105,-44.370552985901156,0.675531616175921,11,0.020001411437991834,-0.7199988365173304,0.5025000572204625,-0.2274994850158656,0.18500137329101562,1,-0.007588976481933463,1.0869526758071426,17.024999618530273,1.8500147820364878,17.200000762939453,-1.1695029224641804,17.055000305175778,-0.007588976481933463
5337,2020-11-25,17.399999618530273,17.514999389648438,17.145000457763672,17.15999984741211,622507.0,0.015761848861152616,-1.7407475433924144,8.000317904375311,68.77072496259754,68.33880224650093,-0.22137087807539757,-0.9344929802662811,-0.3302431054881474,-0.793155006129517,18.613235881840954,0.3850002288818395,0.6499126052328457,0.7509995460510268,-0.592255094246255,2.0942541863483086,0.0793722259023859,1.4226268661996677,-0.40499877929687145,77.88459775005579,16.879792298571587,0.6716273201486412,11,-0.08249950408935547,-0.9899992942810059,0.0775003433227539,-0.38499975204467773,0.07999992370605469,2,-0.01637930193450099,3.428555858310525,17.129999160766598,1.0869526758071426,17.024999618530273,1.8500147820364878,17.200000762939453,-0.01637930193450099
5338,2020-11-26,17.350000381469727,17.520000457763672,17.299999237060547,17.504999160766598,273184.0,-0.002873519434293592,1.378373920036291,-0.6458288629806971,73.53462901931863,70.0171436860367,-0.13369819903135038,-0.7791302500458954,-0.32100000478843427,-0.6972104789036635,17.072152885336934,0.220001220703125,0.6647709449714867,0.6087502956390374,-0.6547491152434723,1.8722497065215489,-0.022999409802217485,1.2405000010802922,-0.3549995422363246,67.61900955854816,4.8169622722256165,0.6317497054412556,11,-0.0024995803833007812,-0.940000057220459,0.07499885559082031,-0.18500041961669922,0.15999984741210938,3,0.005187328565364746,-1.7407475433924144,17.399999618530273,3.428555858310525,17.129999160766598,1.0869526758071426,17.024999618530273,0.005187328565364746
5339,2020-11-27,17.370000839233402,17.645000457763672,17.319999694824222,17.405000686645508,445272.0,0.0011527641108894926,-3.8147499293587765,0.22580724552075407,70.08030774934534,70.89170119098712,-0.12358350331358636,-0.6625892472476735,-0.3702752746771232,-0.6729183054586052,15.389451845262625,0.3250007629394496,0.7095737923648677,0.520500707626347,-0.5441413243550492,1.5851427396077433,-0.011820308364352883,1.052821723617047,-0.27630001068115106,57.692341550587635,-5.320637234231661,0.5323210159906985,11,-0.02250003814697621,-0.9600005149841344,-0.12875127792358754,0.24499893188476207,-0.11000061035156605,4,-0.004893551394039242,1.378373920036291,17.350000381469727,-1.7407475433924144,17.399999618530273,3.428555858310525,17.129999160766598,-0.004893551394039242
5340,2020-11-30,17.129999160766598,17.424999237060547,17.129999160766598,17.424999237060547,611221.0,-0.013817021696666543,1.000000000000024,8.428610354224391,53.64702355414244,69.05106314617554,0.1108284600839049,-0.35742890666602634,-0.14601593573751614,-0.3930028504792169,15.431635946598037,0.29500007629394887,0.7267909700786248,0.22749905586242392,-0.777627429843097,1.2326255415679448,-0.27506418699033475,0.7300622987151826,0.5700016021728551,20.76898473239785,-36.876717412022614,0.5025632428527603,11,0.21750164031982777,-0.7199988365173304,0.07750034332275746,0.42000102996826527,0.125,0,0.003794543913726356,-3.8147499293587765,17.370000839233402,1.378373920036291,17.350000381469727,-1.7407475433924144,17.399999618530273,0.003794543913726356
5341,2020-12-01,17.190000534057614,17.395000457763672,17.129999160766598,17.209999084472653,392580.0,0.0035027073106015383,-2.7856977425376184,0.06779167878964132,60.606034334110504,67.48502331981214,0.025265881048287753,-0.3312390909212297,-0.23041364033846534,-0.4151305837285939,15.476099729187244,0.26500129699707387,0.7196826402260648,0.22200040817260458,-0.6665432447032416,1.1105440610484507,-0.2222714182653185,0.6662722346105276,0.49860019683838175,11.650722753685908,-42.65190407078926,0.44427182643792307,12,0.13000011444092152,-0.7800002098083461,-0.12750101089477184,0.35999965667724965,0.09499931335449574,1,0.007853416212196818,1.000000000000024,17.129999160766598,-3.8147499293587765,17.370000839233402,1.378373920036291,17.350000381469727,0.007853416212196818
5342,2020-12-02,17.010000228881836,17.190000534057614,16.90999984741211,17.190000534057614,458388.0,-0.010471221616261905,2.1111134658586006,9.000667620409931,49.73821466696891,64.72248551330624,0.16807210785671245,-0.07681195699426979,-0.07692067461883312,-0.19712047034901303,15.25442516346674,0.28000068664550426,0.6767102066950237,-0.007749938964842329,-0.7747295148191498,0.7592296368894651,-0.39123972689199604,0.3757398489623114,0.6674284706115721,13.605482779380928,-36.09635795226718,0.38348978792715305,12,0.2674999237060547,-0.5999999046325684,-0.0774998664855957,0.4975004196166992,0.3150005340576172,2,0.017930646741433076,-2.7856977425376184,17.190000534057614,1.000000000000024,17.129999160766598,-3.8147499293587765,17.370000839233402,0.017930646741433076
5343,2020-12-03,17.030000686645508,17.139999389648438,16.829999923706055,17.075000762939453,457388.0,0.0011758058491799783,2.5429050997831038,0.25000000000000494,48.24802222592382,62.46276280225668,0.16109319487847173,-0.03895288492510218,-0.11665026818377555,-0.18228138726705367,15.80334062494828,0.3099994659423828,0.5857988071391347,-0.025749492645264382,-0.7072902178184357,0.6557912325279069,-0.36651985523185004,0.3150208699413213,0.6167308587646474,24.539954832141728,-19.942603935007146,0.3407703625865858,12,0.20749950408935547,-0.6200003623962402,-0.36500072479248047,0.20999956130981445,0.3449993133544922,3,0.026423889456663296,2.1111134658586006,17.010000228881836,-2.7856977425376184,17.190000534057614,1.000000000000024,17.129999160766598,0.026423889456663296
5344,2020-12-04,17.004999160766598,17.149999618530273,16.899999618530273,17.03499984741211,399819.0,-0.0014680871914770632,-1.0833353201567206,0.6666807951511831,43.22768027931806,59.60744014532922,0.1738019554832455,0.06664932067856455,-0.11159162092277342,-0.1206352843328915,16.623605330002206,0.25,0.47455170530374957,-0.09975099563598988,-0.5806434450551059,0.38114145378312614,-0.3401972203455479,0.14069522907356813,0.5927284873413114,29.411670422597822,-10.569209631934783,0.2404462247095575,12,0.23250102996826527,-0.5949988365173304,-0.56249904632568,0.03750133514404652,0.4150009155273473,4,0.02969721217513266,2.5429050997831038,17.030000686645508,2.1111134658586006,17.010000228881836,-2.7856977425376184,17.190000534057614,0.02969721217513266
5345,2020-12-07,17.15999984741211,17.174999237060547,16.924999237060547,17.100000381469727,386968.0,0.009115007015297216,4.555663876231853,-1.999936423167161,44.034089369721606,56.87630290682742,0.04466154468123307,-0.0275442429058117,-0.2846616329915612,-0.2391550953294832,17.54921867125767,0.25,0.3857651143385077,0.015749740600586648,-0.31843092285917507,0.34993040406034837,-0.1513405911292942,0.1828400723304675,0.3916641372316896,58.40701093432988,22.750219292769557,0.1670903317298807,12,0.0775003433227539,-0.6849994659423828,-0.8250002861022949,-0.1699995994567871,0.274999618530277,0,0.00582752810949505,-1.0833353201567206,17.004999160766598,2.5429050997831038,17.030000686645508,2.1111134658586006,17.010000228881836,0.00582752810949505
5346,2020-12-08,17.094999313354492,17.15999984741211,16.930000305175778,17.149999618530273,313917.0,-0.003787909943799961,5.133258735567971,-0.916679912261182,42.699721622931044,53.97952475797559,0.1164178205818267,0.0494421828975149,-0.23176596608343303,-0.13871917269703005,17.802929861882127,0.22999954223633168,0.32633347698842385,-0.05525074005127095,-0.38083510025357725,0.27033362015103535,-0.2180429201524241,0.1075414400498822,0.4133648276330426,73.61081676768606,40.44067059807966,0.16279218010115237,12,0.1425008773803711,-0.40999889373779297,-0.8237495422363281,-0.10499906539916992,0.19500160217285512,1,0.009359453281002184,4.555663876231853,17.15999984741211,-1.0833353201567206,17.004999160766598,2.5429050997831038,17.030000686645508,0.009359453281002184
5347,2020-12-09,17.079999923706055,17.225000381469727,17.024999618530273,17.180000305175778,418415.0,-0.000877413878380251,1.1052652712944837,1.8181786655568781,50.819655728334915,51.45563883675517,0.09080030663498206,0.09365867027067765,-0.22736105589186195,-0.08857071589818588,18.078357161915935,0.20000076293945312,0.27679220569712726,-0.08575010299682617,-0.3606912168576031,0.18919101086395074,-0.22322065992721463,0.05172045393356228,0.38766236424459066,63.29106589278298,26.756432090886037,0.13747055693038868,12,0.1575002670288086,-0.39499950408935547,-0.8537502288818359,-0.08999967575073242,0.2900009155273473,2,0.012002337507128757,5.133258735567971,17.094999313354492,4.555663876231853,17.15999984741211,-1.0833353201567206,17.004999160766598,0.012002337507128757
5348,2020-12-10,17.260000228881836,17.319999694824222,17.040000915527347,17.104999542236328,414590.0,0.01053865960069178,1.0363575832818401,-1.5500009536707335,51.92305105924612,49.438165871188595,-0.11544987812677476,-0.07108407134633055,-0.410440983382081,-0.2308208875495552,18.124281511899998,0.279998779296875,0.22425696147602991,0.0822502136230483,-0.1867929625989717,0.3512933898450683,-0.05227137448796171,0.2167718017340583,0.16940231721413568,85.7144154658691,45.794684284003424,0.1345215881110099,12,-0.13250064849853516,-0.4075002670288086,-1.0337505340576172,-0.26999998092651367,0.20999908447265625,3,0.0037659636845688294,1.1052652712944837,17.079999923706055,5.133258735567971,17.094999313354492,4.555663876231853,17.15999984741211,0.0037659636845688294
5349,2020-12-11,16.875,17.270000457763672,16.799999237060547,17.155000686645508,760094.0,-0.022305922582642856,-1.1860409412495287,-1.8064480403617793,45.76273743444189,48.56213408011076,0.2145081734135843,0.3126173412795765,-0.031123350203223765,0.1915110099404913,17.89764571276843,0.470001220703125,0.13768039581860947,-0.2917500495910659,-0.5912988344307628,0.007798735248631061,-0.4415244420109161,-0.14197565717121563,0.5184383887525783,14.423210945237036,-29.02065487948814,0.14977439241984933,12,0.22249984741210938,-0.022500038146972656,-0.6662502288818359,0.11500024795532227,0.5650005340576136,4,0.029629629629629672,1.0363575832818401,17.260000228881836,1.1052652712944837,17.079999923706055,5.133258735567971,17.094999313354492,0.029629629629629672
5350,2020-12-14,16.950000762939453,17.084999084472653,16.555000305175778,16.940000534057614,444087.0,0.0044444896556712354,2.785747859317939,-0.03571501556530175,44.82765424520303,46.80898073689882,0.12436816793378824,0.2263834157419211,-0.12298041410269178,0.16040522314549577,17.16242290629757,0.529998779296875,0.03880264220624241,-0.2022493362426765,-0.514667667193816,0.11016899470846298,-0.3584585017182462,-0.04604017076710676,0.39596249367776437,51.634087962501226,4.905667139783958,0.15620916547556926,12,-0.012500762939453125,-0.09750080108642578,-0.6875009536743164,0.03999948501586914,0.4549999237060547,0,0.02772857181116639,-1.1860409412495287,16.875,1.0363575832818401,17.260000228881836,1.1052652712944837,17.079999923706055,0.02772857181116639
5351,2020-12-15,16.809999465942386,17.069999694824222,16.764999389648438,16.96500015258789,391545.0,-0.008259663167872744,-1.489789880966312,-15.499713904247429,31.677107668687185,44.80219107042307,0.2288653111783212,0.33969610301851105,0.0036706632673570994,0.34552973177794755,16.489714005993346,0.3050003051757848,-0.050864486847800094,-0.3142505645751932,-0.644374878783168,0.015873749632781653,-0.4793127216791824,-0.149188407471204,0.4600009918212855,33.33325022439475,-9.06358365458918,0.16506215710398744,12,0.12750053405761363,0.17250061035155895,-0.5474996566772496,0.1800007820129359,0.5950012207031214,1,0.03718025103250433,2.785747859317939,16.950000762939453,-1.1860409412495287,16.875,1.0363575832818401,17.260000228881836,0.03718025103250433
5352,2020-12-16,17.065000534057614,17.190000534057614,16.90999984741211,16.90999984741211,634082.0,0.015169605961729449,-2.612896080723513,-1.0,42.148808097621995,44.124500611722866,-0.019571671454023942,0.06478263858004496,-0.25538397102694077,0.13479853975393397,15.2505660485235,0.38000106811522727,-0.06778811296889131,-0.044499492645268646,-0.3561152185968659,0.2671162333063286,-0.20030735562106727,0.11130837033052998,0.1334999084472699,66.66674977560525,26.32599269671823,0.15580786297579824,12,-0.12750053405761363,0.06250000000000355,-0.7462506294250453,-0.07500028610229137,0.514999389648441,2,0.013184903277365212,-1.489789880966312,16.809999465942386,2.785747859317939,16.950000762939453,-1.1860409412495287,16.875,0.013184903277365212
5353,2020-12-17,17.170000076293945,17.235000610351562,17.03499984741211,17.104999542236328,706596.0,0.006152917606230268,1.0512730224869666,0.41935642650588545,44.73684738875183,44.292185846104395,-0.11468413260845622,-0.032843573034259776,-0.36958693611741467,0.06227533298341825,14.666078762385643,0.20000076293945312,-0.1047212583889845,0.05475006103515767,-0.2568753896256091,0.3663755116959244,-0.10106266429522748,0.21056278636554282,-0.6149997711181676,86.01393564633769,45.89065806253703,0.155812725330384,12,-0.2325000762939453,-0.042499542236328125,-0.8437504768371582,-0.17999982833862305,0.1849994659423828,3,0.011648268028582764,-2.612896080723513,17.065000534057614,-1.489789880966312,16.809999465942386,2.785747859317939,16.950000762939453,0.011648268028582764
5354,2020-12-18,17.545000076293945,17.604999542236328,17.069999694824222,17.110000610351562,1057146.0,0.021840419239004483,-1.077664077864086,6.692244490742099,60.19654522789697,46.088014274790545,-0.4526282828961712,-0.40124384029768123,-0.7444645183935492,-0.26959478439733076,14.312489959410751,0.5349998474121058,-0.0926319724183351,0.41250009536743093,0.04749809060313126,0.7775021001317306,0.2299990929852811,0.5950010977495808,-0.9763997650146514,94.285760996327,49.57803132815461,0.1825010023821506,12,-0.4650001525878906,-0.4174995422363281,-1.137500524520874,-0.554999828338623,-0.31999969482421875,4,-0.004274765609194375,1.0512730224869666,17.170000076293945,-2.612896080723513,17.065000534057614,-1.489789880966312,16.809999465942386,-0.004274765609194375
5355,2020-12-21,16.934999465942386,17.325000762939453,16.90999984741211,17.270000457763672,749580.0,-0.03476777473348469,-1.1558476301826595,-0.7701181680661133,45.06769040971378,46.351121917766406,0.13644862975947447,0.21256688571606475,-0.14997025613214632,0.372762223791856,14.029640910770372,0.6350002288818359,-0.09235470882914854,-0.19300050735473206,-0.5657204743878879,0.17971945967842373,-0.37936049087130996,-0.0066405238381541665,-0.3249431854248108,20.238100644411666,-27.467569943335363,0.18635998351657737,12,0.14500045776366832,0.19250106811523082,-0.42249989509582875,0.0550007820129359,0.20000076293944957,0,0.02981996362803696,-1.077664077864086,17.545000076293945,1.0512730224869666,17.170000076293945,-2.612896080723513,17.065000534057614,0.02981996362803696
5356,2020-12-22,17.0,17.110000610351562,16.950000762939453,17.024999618530273,480134.0,0.0038382365578655264,-1.560036621652552,0.07462550601524814,49.797566785972144,46.23755647972611,0.06320162467813262,0.14474914477900214,-0.23761746483654633,0.3392278300846421,13.770641192850242,0.17500114440917613,-0.07767110889691864,-0.12150001525878906,-0.49858183884987284,0.2555818083322947,-0.31004092705433095,0.06704089653675283,-0.3501459890136758,12.94966792908502,-37.45552852115355,0.18854091179554258,12,0.07999992370605469,0.1275005340576172,-0.42750000953674316,-0.009999752044677734,0.44000053405761363,1,0.02382356980267697,-1.1558476301826595,16.934999465942386,-1.077664077864086,17.545000076293945,1.0512730224869666,17.170000076293945,0.02382356980267697
5357,2020-12-23,17.114999771118164,17.229999542236328,16.989999771118164,16.989999771118164,276649.0,0.006764692418715468,-2.839996337890625,-5.0000762951094835,51.65689819021685,46.20798393872285,-0.05175377284551175,0.007697814187856977,-0.36891407953967814,0.258199251239688,12.947331768602211,0.23999977111816406,-0.07308141747390096,0.007749748229979758,-0.34582591522565664,0.36132541168561616,-0.16903808349783844,0.18453757995779796,-0.4269399388818407,29.4964048520775,-23.181696275551563,0.17678783172781878,12,-0.034999847412109375,0.012500762939453125,-0.45875000953674316,-0.1249995231628418,1.4549999237060547,2,0.016944254712566442,-1.560036621652552,17.0,-1.1558476301826595,16.934999465942386,-1.077664077864086,17.545000076293945,0.016944254712566442
5358,2020-12-28,17.440000534057614,17.575000762939453,17.28499984741211,17.305000305175778,366064.0,0.018989235599517373,-2.3142745038202563,1.0800018310546875,57.59163244763293,47.522305606855184,-0.38949602032331754,-0.32697903478919343,-0.698066900960967,-0.027162634179742184,12.358826801822161,0.46000099182128906,-0.05175650832008216,0.32825050354003693,-0.04030713351846771,0.6968081405985416,0.14397168501078283,0.512529322069291,-0.7152631134212903,76.2591250891921,19.785443413999445,0.1842788185292531,12,-0.36000061035155895,-0.3400001525878871,-0.8062508106231654,-0.45000028610229137,1.1199989318847727,0,0.008027487692735091,-2.839996337890625,17.114999771118164,-1.560036621652552,17.0,-1.1558476301826595,16.934999465942386,0.008027487692735091
5359,2020-12-29,17.28499984741211,17.584999084472653,17.25,17.549999237060547,284730.0,-0.00888765377861156,1.0000000000000213,-1.9629551138049421,52.18149668994096,48.33939921182607,-0.19022489633205808,-0.18832862620706692,-0.5524899677278654,0.1624273953185451,11.476409081714928,0.3349990844726527,-0.0498910403285997,0.17749986648559712,-0.18032271131792044,0.5353224442891147,-0.0014114224161616562,0.3564111553873559,-0.5250519419117872,55.55561834899745,-0.6456881666417971,0.17891128890175945,12,-0.10000038146972656,-0.1849994659423828,-0.6537497043609619,-0.2949995994567871,0.9899997711181641,1,0.004049736502294454,-2.3142745038202563,17.440000534057614,-2.839996337890625,17.114999771118164,-1.560036621652552,17.0,0.004049736502294454
5360,2020-12-30,17.194999694824222,17.315000534057614,17.180000305175778,17.315000534057614,149079.0,-0.005206835602105109,1.249988079154548,0.45283439857197755,51.73010734591925,50.56751028707408,-0.0690815576069177,-0.09824624940256754,-0.4657389684742306,0.28508830599771784,11.007478973263554,0.13500022888183594,-0.06635564078035117,0.08424968719482706,-0.2756083169651795,0.44410769135483363,-0.09567931488517445,0.26417868927482857,-0.401249723854459,38.582610941903084,-14.779669503129256,0.17992900208000273,12,0.06249999999999645,-0.09499931335449574,-0.49874949455261586,-0.209999561309818,1.4400005340576172,2,0.0017447331885986905,1.0000000000000213,17.28499984741211,-2.3142745038202563,17.440000534057614,-2.839996337890625,17.114999771118164,0.0017447331885986905
5361,2021-01-04,17.325000762939453,17.524999618530273,17.239999771118164,17.350000381469727,460028.0,0.007560399559318531,-1.9230513414908497,0.20832869744895138,54.07654385400346,51.89281426000535,-0.13225525518617687,-0.22937504678823473,-0.5904532361515678,0.18284784353883055,10.684453135880256,0.32999992370605113,-0.03703009216276598,0.2075007438659675,-0.16350811036870283,0.5785095981006378,0.021996316748630562,0.39300517098330445,-0.4988008091190288,56.30275267590136,4.023047991202901,0.1855044271173356,1,-0.06750106811523438,-0.22500038146972656,-0.5450003147125244,-0.3775010108947754,0.9799995422363281,0,-0.010966841309701714,1.249988079154548,17.194999694824222,1.0000000000000213,17.28499984741211,-2.3142745038202563,17.440000534057614,-0.010966841309701714
5362,2021-01-05,17.315000534057614,17.40999984741211,17.15999984741211,17.399999618530273,507091.0,-0.0005772137628548002,3.761925522252498,3.4000152590220387,50.97002072176319,52.585389074784395,-0.09282467843985742,-0.20591051574981023,-0.5669527036786981,0.17883875541824423,10.86682676259952,0.25,-0.008667605661269562,0.18225049972533824,-0.1951714884056024,0.5596724878562789,-0.0064604943401320725,0.37096149379080856,-0.4576485967005546,36.47081526958685,-11.101281066598375,0.1887109940654707,1,-0.057500839233394885,-0.21500015258788707,-0.5350000858306849,-0.4000010490417445,1.0,1,0.007219173903814324,-1.9230513414908497,17.325000762939453,1.249988079154548,17.194999694824222,1.0000000000000213,17.28499984741211,0.007219173903814324
5363,2021-01-06,17.479999542236328,17.614999771118164,17.290000915527347,17.440000534057614,423886.0,0.009529252271992084,1.0967704225091908,-0.47058163540079406,61.56784457657688,52.73775566908216,-0.2338139002975126,-0.35359729587434074,-0.7151274360414241,-0.0026255982027123537,11.440145499832933,0.32499885559081676,0.06403983830554694,0.32474956512451314,-0.07957567918423436,0.7290748094332606,0.12258694297014117,0.5269121872788851,-0.5927417006840976,70.32961505086962,17.797531121714208,0.20216262215437317,1,-0.2174997329711914,-0.37999916076660156,-0.6162493228912354,-0.565000057220459,0.9449996948242188,2,0.06235698976731441,3.761925522252498,17.315000534057614,-1.9230513414908497,17.325000762939453,1.249988079154548,17.194999694824222,0.06235698976731441
5364,2021-01-07,17.510000228881836,17.665000915527344,17.450000762939453,17.6299991607666,433311.0,0.0017162864663136101,1.263130420815933,-3.0000476848979263,60.89490828047326,54.49633543249988,-0.3009494750477941,-0.3624054477417147,-0.732282869466303,-0.04676909332618351,12.059277329730175,0.21500015258789062,0.10430487984604042,0.3295001983642578,-0.09774210180569654,0.7567424985342122,0.11587904827927886,0.5431213484492368,-0.5790778715556506,69.30685964209906,15.972928885717778,0.21362115008497787,1,-0.2024993896484375,-0.39999961853027344,-0.6312496662139893,-0.5950007438659668,0.9650001525878906,3,0.059965689510879105,1.0967704225091908,17.479999542236328,3.761925522252498,17.315000534057614,-1.9230513414908497,17.325000762939453,0.059965689510879105
5365,2021-01-08,17.260000228881836,17.549999237060547,17.209999084472653,17.549999237060547,615304.0,-0.014277555495838201,1.3448366580507076,2.416679912261182,58.39552371585103,55.4516639802642,6.186772338878654e-08,-0.11017844956195688,-0.4633735433387436,0.18844880020288102,12.345415846128313,0.3400001525878942,0.12791308525013179,0.0745001792907729,-0.354070502646497,0.5030708612280428,-0.1397851616778638,0.2887855202594096,-0.27035158689955807,19.80201385374255,-34.572189889147694,0.21428534096863552,1,0.06750011444091797,-0.14999961853027344,-0.38124966621398926,-0.4375004768371582,1.4599990844726527,4,0.0588064528498673,1.263130420815933,17.510000228881836,1.0967704225091908,17.479999542236328,3.761925522252498,17.315000534057614,0.0588064528498673
5366,2021-01-11,17.254999160766598,17.385000228881836,17.180000305175778,17.239999771118164,376150.0,-0.0002897490178980222,-2.0370736669585523,-0.0517222101642176,53.90943013542938,55.70194530751004,0.05026230869431103,-0.09757891596835222,-0.4334897810055942,0.18064417874773042,12.610476912503849,0.20499992370605824,0.08412027938509681,0.06149911880492809,-0.3659303300642982,0.4889285676741544,-0.15221560562968506,0.27521384323954123,-0.21132233690071445,18.811705430454868,-32.6027561128397,0.2137147244346125,1,0.15750122070312855,-0.1449985504150355,-0.37624859809875133,-0.49999952316283824,1.5850009918212926,0,0.07997688410515869,1.3448366580507076,17.260000228881836,1.263130420815933,17.510000228881836,1.0967704225091908,17.479999542236328,0.07997688410515869
5367,2021-01-12,17.28499984741211,17.399999618530273,17.204999923706055,17.399999618530273,286325.0,0.001738666363642949,2.3913057900585475,-7.666963377417889,52.441603270751386,55.12971984341208,0.05242516076840431,-0.11745610120869543,-0.42372262637544367,0.13484848238675085,12.73490122215678,0.19499969482421875,0.1283030456686518,0.08124980926513814,-0.3445483575205017,0.507047976050778,-0.1316492741276818,0.29414889265795807,-0.19161709621331013,21.649362907032195,-24.339725199816353,0.21289908339281935,1,0.1275005340576172,-0.17499923706054688,-0.419999361038208,-0.695000171661377,1.7000007629394496,1,0.05901072992583134,-2.0370736669585523,17.254999160766598,1.3448366580507076,17.260000228881836,1.263130420815933,17.510000228881836,0.05901072992583134
5368,2021-01-13,17.325000762939453,17.430000305175778,17.219999313354492,17.299999237060547,396918.0,0.002314198199621753,-1.2702641400498615,-0.21740500555620054,44.554489101235504,54.282274555778145,-0.006262545494646332,-0.16057017246210492,-0.4146114794798734,0.08407464448956148,12.649369042722139,0.2100009918212855,0.15704696408822372,0.1180006980895989,-0.31058836415612134,0.5465897603353191,-0.09629383303326122,0.332295229212459,-0.18588855859437103,29.896963976719093,-9.570535703719663,0.21429453112285957,1,0.08749961853027344,-0.21500015258789062,-0.481250524520874,-0.7350010871887207,1.4949989318847656,2,0.057142841415390055,2.3913057900585475,17.28499984741211,-2.0370736669585523,17.254999160766598,1.3448366580507076,17.260000228881836,0.057142841415390055
5369,2021-01-14,17.375,17.40999984741211,17.229999542236328,17.334999084472653,375271.0,0.002885958722004922,2.272714662227771,1.5999389685689551,65.06846183290367,55.76431394322086,-0.047106436021159936,-0.18044135915451776,-0.4042336917986944,0.024441879743850592,13.347259633405415,0.18000030517578125,0.1752661018943691,0.1429999351501472,-0.2617145738336113,0.5477144441339057,-0.05935731934173205,0.34535718964202644,-0.1938166987603367,52.70277236501648,10.356627077277743,0.20235725449187936,1,0.03750038146972656,-0.2649993896484375,-0.5512497425079346,-0.7850003242492676,1.5,3,0.06043161076607473,-1.2702641400498615,17.325000762939453,2.3913057900585475,17.28499984741211,-2.0370736669585523,17.254999160766598,0.06043161076607473
5370,2021-01-15,17.420000076293945,17.594999313354492,17.315000534057614,17.399999618530273,507790.0,0.0025899324485723074,-1.94737687473641,0.4999999999999556,64.5832919413439,56.931730397369805,-0.06351283680322695,-0.1986075938177052,-0.4149747894475304,-0.033380939075982496,14.523851102194241,0.27999877929687855,0.1489134445275191,0.1645000457763679,-0.22558662226217407,0.5545867138149099,-0.03054328824290309,0.3595433797956389,-0.200111365911269,57.831408362020596,11.280731757162627,0.19504333401927038,1,-0.00749969482421875,-0.3099994659423828,-0.5962498188018799,-0.8800005912780762,1.3799991607666016,4,0.06056258901005873,2.272714662227771,17.375,-1.2702641400498615,17.325000762939453,2.3913057900585475,17.28499984741211,0.06056258901005873
5371,2021-01-18,17.434999465942386,17.510000228881836,17.290000915527347,17.5,310504.0,0.0008610441781140565,4.176394031190313,-3.249952317375371,61.940251769274234,58.15064495820437,-0.06846817374067982,-0.17326621664074437,-0.3887093688259533,-0.05956948623927261,15.726683448236514,0.21999931335448863,0.15329072861451465,0.14824943542480895,-0.18798800732025,0.4844868781698679,-0.019869285947720527,0.31636815679733843,-0.20499992370605824,58.97433389412823,9.842311942329665,0.16811872137252884,1,-0.012498855590823865,-0.32499885559082387,-0.5787491798400914,-0.8949999809265172,1.1400012969970668,0,0.07370231641946567,-1.94737687473641,17.420000076293945,2.272714662227771,17.375,-1.2702641400498615,17.325000762939453,0.07370231641946567
5372,2021-01-19,17.290000915527347,17.6200008392334,17.229999542236328,17.5,505349.0,-0.00831652164362151,-1.3636311092615712,3.2307286011914713,43.534508981790125,56.14694100322805,0.08114445763101585,-0.011116887056264346,-0.20763220895064194,0.07264445205960968,17.18899834723515,0.3900012969970703,0.16350935388890164,-0.00799913406371644,-0.32764388935597566,0.3116456212285428,-0.16782151170984605,0.15182324358241317,0.37499999999999645,17.50033378473834,-27.035367084973874,0.15982237764612994,1,0.1324996948242152,-0.1800003051757848,-0.32875061035156605,-0.7500014305114782,1.4349994659423793,1,0.08964714603737023,4.176394031190313,17.434999465942386,-1.94737687473641,17.420000076293945,2.272714662227771,17.375,0.08964714603737023
5373,2021-01-20,17.370000839233402,17.444999694824222,17.28499984741211,17.379999160766598,338228.0,0.0046269473377651416,1.2857220708446213,0.04761126248861366,53.917092816597744,55.371628173908555,-0.017991697962468578,-0.07943781993729715,-0.25810075863644855,-0.02124172583763695,18.596459358593894,0.15999984741211293,0.1576271935831599,0.06200075149536488,-0.25326714154633834,0.3772686445370681,-0.09563319502548495,0.2196346980162147,0.2863000488281209,35.89764907836334,-6.944859782970532,0.15763394652085083,1,0.029999732971187854,-0.2600002288818395,-0.40875053405762074,-0.8300013542175328,0.6499996185302699,2,0.09297637841619322,-1.3636311092615712,17.290000915527347,4.176394031190313,17.434999465942386,-1.94737687473641,17.420000076293945,0.09297637841619322
5374,2021-01-21,17.469999313354492,17.575000762939453,17.364999771118164,17.450000762939453,530216.0,0.005756964265380082,-1.2105305425889674,-2.0001907668842906,62.55706808106645,55.83402199226582,-0.13886405077204245,-0.19535944012734774,-0.31889867704745,-0.13213120253723076,19.204319202898017,0.21000099182128906,0.167166787877278,0.16574926376342702,-0.13926644234530272,0.47076496987215677,0.013241410709063928,0.3182571168177901,0.17777554779052807,61.53819819731701,17.406800530338053,0.15250785305436465,1,-0.06999874114990234,-0.3599987030029297,-0.4799995422363281,-0.929999828338623,0.07500076293945312,3,0.07727535400861485,1.2857220708446213,17.370000839233402,-1.3636311092615712,17.290000915527347,4.176394031190313,17.434999465942386,0.07727535400861485
5375,2021-01-22,17.440000534057614,17.565000534057614,17.305000305175778,17.524999618530273,439290.0,-0.001717159729591189,2.1515004392658685,-4.250262279447006,55.7789002520772,56.04174089411558,-0.09012465914589285,-0.1323743100083341,-0.26036182206923186,-0.11362775469493158,20.25581828643408,0.26000022888183594,0.12902411181544693,0.11050043106078888,-0.1454786619135966,0.36647952403517436,-0.017489115426403856,0.23848997754798162,0.19941882070923356,53.846229086479944,10.789517243221965,0.12798954648719268,1,-0.027500152587887072,-0.32999992370605113,-0.4650006294250453,-0.9000010490417445,0.9249992370605504,4,0.08228207694948497,-1.2105305425889674,17.469999313354492,1.2857220708446213,17.370000839233402,-1.3636311092615712,17.290000915527347,0.08228207694948497
5376,2021-01-25,17.405000686645508,17.559999465942386,17.165000915527347,17.559999465942386,760023.0,-0.0020068719231834953,4.096795629060605,1.823534691679348,54.41178670536242,56.260650164627904,-0.035324174130831665,-0.0690155813922324,-0.21614613446882913,-0.09323773331737328,21.136801813940025,0.39499855041503906,0.08820434937792854,0.05525054931640483,-0.15003430983619026,0.2605354084689999,-0.04739188025989094,0.1578929788927006,0.22623027187072964,52.74721128815185,8.491536614449828,0.10264242957629702,1,-0.012499809265136719,-0.1900005340576172,-0.5100007057189941,-0.8650012016296387,1.1749992370605433,0,0.08014929591386877,2.1515004392658685,17.440000534057614,-1.2105305425889674,17.469999313354492,1.2857220708446213,17.370000839233402,0.08014929591386877
5377,2021-01-26,17.405000686645508,17.59000015258789,17.379999160766598,17.475000381469727,505071.0,0.0,-2.4999364231672496,0.4516144910415333,45.61408987987021,56.37838358447622,-0.01845242169467909,-0.04867085307827068,-0.20013151225409942,-0.1082353786766177,21.776475813387616,0.21000099182129262,0.0716701627239047,0.04075050354003906,-0.13331165163234004,0.21481265871241817,-0.04628057404615049,0.12778158112622862,0.20758107015117488,56.47063575409932,14.87230740302138,0.08703107758619011,1,-0.012499809265136719,-0.11750030517578125,-0.44500064849853516,-0.8650012016296387,1.5949993133544922,1,0.06722206435715128,4.096795629060605,17.405000686645508,2.1515004392658685,17.440000534057614,-1.2105305425889674,17.469999313354492,0.06722206435715128
5378,2021-01-27,17.579999923706055,17.899999618530273,17.28499984741211,17.424999237060547,887901.0,0.010054537785501028,-1.827588626049591,-2.214305177111717,53.49999809264408,55.09299872444736,-0.17151246696561984,-0.22413545519389544,-0.3648119141324315,-0.29816525338205935,21.928971402926837,0.6149997711181641,0.076603960989857,0.20874977111816406,0.01207017364514229,0.40542936859118583,0.11040997238165318,0.30708956985467495,-0.4149990081787074,56.46254972739118,17.61035300736367,0.09833979873651169,1,-0.047499656677246094,-0.17500019073486328,-0.5474996566772461,-1.0400004386901855,1.5499992370605469,2,0.06513085681073738,-2.4999364231672496,17.405000686645508,4.096795629060605,17.405000686645508,2.1515004392658685,17.440000534057614,0.06513085681073738
5379,2021-01-28,17.354999542236328,17.639999389648438,17.219999313354492,17.520000457763672,1216963.0,-0.01279865656690482,1.0740807022831738,-1.064517319879407,54.87177681399272,54.01394148807502,0.05626987263330818,0.006722690239847395,-0.13431227673224555,-0.08692089087865895,22.106956801938992,0.4200000762939453,0.07964021800341214,-0.019750595092773438,-0.21241806080033498,0.1729168706147881,-0.11608432794655243,0.07658313776100556,-0.17529865264892308,25.850198909565208,-14.775075657198016,0.09633373285378066,1,0.17750072479248047,0.05000019073486328,-0.32249927520751953,-0.815000057220459,1.975000381469723,3,0.038317541519315546,-1.827588626049591,17.579999923706055,-2.4999364231672496,17.405000686645508,4.096795629060605,17.405000686645508,0.038317541519315546
5380,2021-01-29,17.225000381469727,17.385000228881836,17.110000610351562,17.385000228881836,866115.0,-0.007490588544829757,2.4374985098824595,0.9696906644472187,48.63641250255776,52.53573712510652,0.1739970873347083,0.14660097570077824,-0.004885592213501155,0.0227583278349357,22.369614597680382,0.27499961853027344,0.09807412271049287,-0.15124979019164897,-0.3384132927992347,0.03591371241593677,-0.24483154149544006,-0.057668038887857875,0.6749992370605469,14.556951328747644,-27.636754897040845,0.0935817513037924,1,0.2799997329711914,0.17999935150146484,-0.12125015258789062,-0.6850008964538574,2.5100002288818324,4,0.018577630637875986,1.0740807022831738,17.354999542236328,-1.827588626049591,17.579999923706055,-2.4999364231672496,17.405000686645508,0.018577630637875986
5381,2021-02-01,17.135000228881836,17.325000762939453,17.0,17.325000762939453,479575.0,-0.005224972458329313,2.4210510465291373,1.1875044703526214,43.53446645762459,52.535732400199244,0.24246490972278778,0.233614459419222,0.07929350709344618,0.09043152912845898,21.98943325621185,0.3250007629394531,0.06937402272679094,-0.23174991607665874,-0.4470408390594791,-0.01645899309383836,-0.3393953775680707,-0.12410445458524677,0.7491994094848629,15.000031789157353,-28.561702562756103,0.1076454614914103,2,0.3149995803833008,0.28999996185302734,-0.03125,-0.5950007438659668,2.539999008178711,0,0.07178287282209128,2.4374985098824595,17.225000381469727,1.0740807022831738,17.354999542236328,-1.827588626049591,17.579999923706055,0.07178287282209128
5382,2021-02-02,17.440000534057614,17.80500030517578,17.219999313354492,17.280000686645508,1042453.0,0.01779984249207578,-3.178539801910056,-0.8421020930582557,54.03509805155074,52.54884409297179,-0.0436059768970658,-0.06486675483706605,-0.2277813520885381,-0.23758425459600474,22.322826608318397,0.6700000762939453,0.04452712996682351,0.06700038909911754,-0.14922060383905844,0.2832213820372935,-0.04111010736997045,0.17511088556820553,0.4088311187744189,48.88896895046998,3.450073097134343,0.10811049646908855,2,0.009999275207523084,0.004999160766605115,-0.3362503051757777,-0.9000010490417445,2.529998779296875,1,0.0653669354781381,2.4210510465291373,17.135000228881836,2.4374985098824595,17.225000381469727,1.0740807022831738,17.354999542236328,0.0653669354781381
5383,2021-02-03,18.56999969482422,18.915000915527344,18.36000061035156,18.38999938964844,2747682.0,0.06479352787632608,-3.625043710461793,1.1250029802350838,73.85235179367383,53.80387561659484,-1.1012976264193242,-1.1689516290013877,-1.3369345749223065,-1.3833834635488849,22.82456004101056,1.4750003814697301,0.05285366991454765,1.1424995422363295,0.565023410267866,1.7199756742047931,0.8537614762520995,1.4312376082205596,-1.5699996948242188,81.98427907236169,35.91660667929091,0.28873806598423146,2,-0.6124992370605469,-0.6124992370605469,-1.4662494659423828,-2.0300002098083496,1.3500003814697266,2,0.023155644170292033,-3.178539801910056,17.440000534057614,2.4210510465291373,17.135000228881836,2.4374985098824595,17.225000381469727,0.023155644170292033
5384,2021-02-04,18.559999465942386,18.700000762939453,18.440000534057614,18.63500022888184,953864.0,-0.0005385152959705986,1.5365649423149719,-0.4166701987877843,73.07697059741105,55.725883432743046,-1.0285878937717037,-1.1344169231087413,-1.3104493268754247,-1.387565620457739,23.244416202302435,0.2600002288818395,0.10527761057871743,1.079999351501467,0.3115905709704485,1.8484081320324854,0.6957949612359577,1.4642037417669762,-1.521699447631839,81.46207415847638,35.35885989450655,0.38420439026550984,2,-0.6024990081787145,-0.6024990081787145,-1.4699993133544957,-2.1449999809265172,1.7900009155273402,3,0.030711191337594812,-3.625043710461793,18.56999969482422,-3.178539801910056,17.440000534057614,2.4210510465291373,17.135000228881836,0.030711191337594812
5385,2021-02-05,18.274999618530273,18.65999984741211,18.2549991607666,18.6299991607666,823593.0,-0.015355595668797739,-1.050634011608255,4.733279080413,65.32850322927351,56.93885193539982,-0.6846898481731429,-0.8110604903058487,-1.006294624955494,-1.1155954569860143,24.33069316693172,0.4050006866455078,0.13531579892408985,0.7442495346069329,-0.09388879467361022,1.582387863887476,0.3251803699666631,1.1633186992472027,-1.1991655822753913,66.57958271415083,21.191365313550882,0.4190691646402711,2,-0.31749916076660156,-0.31749916076660156,-1.1324996948242188,-1.8649992942810059,1.9549999237060547,4,0.05772915607100981,1.5365649423149719,18.559999465942386,-3.625043710461793,18.56999969482422,-3.178539801910056,17.440000534057614,0.05772915607100981
5386,2021-02-08,18.63500022888184,18.71999931335449,18.459999084472656,18.645000457763672,884994.0,0.019699076217027045,2.2500447040592286,0.028169695146184424,72.75805557330587,59.954848123559344,-0.9519771765823997,-1.1197859561851722,-1.3459471776066998,-1.484828426767418,25.60963929633271,0.4449996948242152,0.1589706064463634,1.0352500915527365,0.07445327378413324,1.9960469093213398,0.5548516826684349,1.5156485004370381,-1.5223828550415064,83.48080106316321,33.13711134946283,0.48039840888430163,2,-0.6774997711181676,-0.6774997711181676,-1.4562501907348668,-2.224999904632572,1.625,0,0.059028729163354665,-1.050634011608255,18.274999618530273,1.5365649423149719,18.559999465942386,-3.625043710461793,18.56999969482422,0.059028729163354665
5387,2021-02-09,18.30500030517578,18.6299991607666,18.30500030517578,18.604999542236328,649262.0,-0.01770860851370426,-1.1666645473850183,29.99923707801943,64.58659284038174,61.186691984419085,-0.537399986305676,-0.7477917479171552,-1.0077185447292578,-1.1704644844928538,26.725029685901347,0.32999992370605824,0.19113487622767877,0.6542501449584961,-0.3437647269342712,1.6522650168512634,0.15524270901211068,1.1532575809048815,-1.1563352605017094,7.575910828798575,-42.75292804719243,0.4990074359463841,2,-0.3474998474121094,-0.3474998474121094,-1.1262502670288086,-1.8949999809265137,2.114999771118164,1,0.07484287948891177,2.2500447040592286,18.63500022888184,-1.050634011608255,18.274999618530273,1.5365649423149719,18.559999465942386,0.07484287948891177
5388,2021-02-10,18.315000534057614,18.51000022888184,18.239999771118164,18.440000534057614,702579.0,0.0005463113201371605,1.0377439972360551,0.4166677263074908,63.5634317848386,62.15243142562419,-0.4829649963455367,-0.7165591996890122,-1.007592331289512,-1.194365065086295,27.739558628863115,0.2700004577636754,0.23252634836039476,0.6147503852844203,-0.4129983976024043,1.6424991681712449,0.10087599384100798,1.1286247767278326,-1.1310087719664779,15.625173847045765,-31.910756197739367,0.5138743914434131,2,-0.35750007629394176,-0.35750007629394176,-1.136250495910641,-1.905000209808346,2.0450000762939453,2,0.09036302107768579,-1.1666645473850183,18.30500030517578,2.2500447040592286,18.63500022888184,-1.050634011608255,18.274999618530273,0.09036302107768579
5389,2021-02-11,18.424999237060547,18.524999618530273,18.280000686645508,18.399999618530273,580086.0,0.006005935014764763,1.1777645911923027,-0.1999969482421875,65.41470086245653,64.01668568783516,-0.47519437522108277,-0.7840604680507113,-1.1066223853067463,-1.3117779210541514,28.818031377104482,0.24499893188476562,0.2927449801241693,0.6722491264343269,-0.3921627027737067,1.7366609556423604,0.1400432118303101,1.2044550410383437,-1.2063872919006862,38.541592160789925,-7.857553922189204,0.5322059146040173,2,-0.467498779296875,-0.467498779296875,-1.2437491416931152,-2.0149989128112793,1.685001373291012,3,0.08113980467506954,1.0377439972360551,18.315000534057614,-1.1666645473850183,18.30500030517578,2.2500447040592286,18.63500022888184,0.08113980467506954
5390,2021-02-12,18.475000381469727,18.479999542236328,18.350000381469727,18.405000686645508,708724.0,0.0027137664303729103,2.250059606122741,2.800030518043793,66.66666666666663,66.5869301555065,-0.3679277844807025,-0.7915545241199098,-1.1371105581085565,-1.3605949871697476,29.446112327211953,0.12999916076660156,0.33806666339362934,0.6695002555847154,-0.42948407565169333,1.768484586821124,0.12000808996651102,1.2189924212029197,-1.2224606569025163,48.95850718038008,3.223453498074065,0.5494921656182039,2,-0.4075002670288086,-0.5174999237060547,-1.266249656677246,-2.065000057220459,1.5949993133544922,4,0.10148849587470687,1.1777645911923027,18.424999237060547,1.0377439972360551,18.315000534057614,-1.1666645473850183,18.30500030517578,0.10148849587470687
5391,2021-02-15,18.71999931335449,18.7450008392334,18.3700008392334,18.5,841831.0,0.013261105646876992,1.7777534455598019,3.1428610354222926,69.03038179013735,68.25307279312723,-0.4072803862431904,-0.9858958743669355,-1.361281613725911,-1.6074439755334247,30.37739501331368,0.375,0.41176872905870354,0.850249195098872,-0.3062762687855347,2.0067746589832787,0.27198646315666863,1.4285119270410753,-1.4342103649680773,95.04921326756386,48.57892474354545,0.5782627319422031,2,-0.14249897003173473,-0.7624988555908168,-1.5012488365173304,-2.309998989105221,1.370000839233402,0,0.08066240834766658,2.250059606122741,18.475000381469727,1.1777645911923027,18.424999237060547,1.0377439972360551,18.315000534057614,0.08066240834766658
5392,2021-02-16,18.84000015258789,18.93000030517578,18.655000686645508,18.739999771118164,720663.0,0.006410301476228897,-1.0370451478909555,0.45454860719767,68.52941720955982,67.66163561711457,-0.34398008054278506,-1.0369876124941513,-1.452827895129758,-1.7283763264183207,31.16360753625681,0.27499961853027344,0.516380787176665,0.8927500724792488,-0.30712001392926425,2.0926201588877618,0.29281502927499403,1.4926851156835035,-1.5216269648586618,86.95650972055982,40.02551837224331,0.5999350432042561,2,-0.25500011444091797,-0.875,-1.578749656677246,-2.429999828338623,1.2299995422363281,1,0.07537155333297041,1.7777534455598019,18.71999931335449,2.250059606122741,18.475000381469727,1.1777645911923027,18.424999237060547,0.07537155333297041
5393,2021-02-17,18.98500061035156,18.989999771118164,18.71500015258789,18.780000686645508,732799.0,0.007696414893274328,1.5581568651804012,2.0499914169638584,74.54821111363884,67.82510678558432,-0.4737408251994246,-1.1117950235027472,-1.5677469789132346,-1.869961820380425,32.024528035882064,0.27499961853027344,0.652231379735845,0.9570005416870089,-0.29551837962134186,2.2095194629953596,0.3307410810328335,1.5832600023411842,-1.6021623379244687,99.29589194184409,47.64533570461387,0.626259460654175,2,-0.3700008392333949,-0.9900007247924769,-1.7237501144409144,-2.5750002861022914,1.0249996185302805,2,0.075585958378108,-1.0370451478909555,18.84000015258789,1.7777534455598019,18.71999931335449,2.250059606122741,18.475000381469727,0.075585958378108
5394,2021-02-18,18.81999969482422,19.100000381469727,18.774999618530273,18.950000762939453,663968.0,-0.008691119843176276,-1.9545359966708282,-0.6341517877911144,73.77047129967418,68.76310323785107,-0.29947314574927475,-0.8858898025227866,-1.3731558044743863,-1.702231246453625,32.639821261924176,0.3250007629394531,0.7584960362979523,0.7244996070861802,-0.5467692031585862,1.9957684173309467,0.08886520196379522,1.3601340122085652,-1.340731732475664,62.66657511393229,6.062692410576801,0.6356344051223836,2,-0.14999961853027344,-0.7699995040893555,-1.5587491989135742,-2.409999370574951,1.3299999237060547,3,0.08182789269390178,1.5581568651804012,18.98500061035156,-1.0370451478909555,18.84000015258789,1.7777534455598019,18.71999931335449,0.08182789269390178
5395,2021-02-19,18.875,19.05500030517578,18.75,18.8799991607666,529116.0,0.002922439217196482,-1.3921671291690665,0.03845476686522492,76.20480318412167,69.14607519460839,-0.29101642665010985,-0.8726105466424059,-1.4023135552553008,-1.7539148291671225,33.54128584532876,0.30500030517578125,0.7202255576964056,0.7077499389648452,-0.5697121929290674,1.9852120708587577,0.0690188730178889,1.3464810049118014,-1.2660734441217514,69.17801060800042,7.00948919392544,0.6387310659469569,2,-0.2049999237060547,-0.8249998092651367,-1.6137495040893555,-2.4649996757507324,1.3449993133544886,4,0.06543049591266548,-1.9545359966708282,18.81999969482422,1.5581568651804012,18.98500061035156,-1.0370451478909555,18.84000015258789,0.06543049591266548
5396,2021-02-22,18.799999237060547,19.03499984741211,18.690000534057614,19.03499984741211,449521.0,-0.003973550354408162,1.9361567430686621,47.008012209080505,72.00643683439598,69.9705023050544,-0.2124953515961785,-0.7249078505344215,-1.2997134537610755,-1.672487035766359,35.050642853382875,0.34499931335449574,0.6833685610925748,0.5629992485046387,-0.6913503611781913,1.8173488581874686,-0.06417555633677807,1.1901740533460554,-1.0717867751349814,32.58396625919385,-29.972832040508003,0.6271748048414154,2,-0.12999916076660156,-0.7499990463256836,-1.5387487411499023,-2.3899989128112793,1.6599998474121094,0,0.06755321857993013,-1.3921671291690665,18.875,-1.9545359966708282,18.81999969482422,1.5581568651804012,18.98500061035156,0.06755321857993013
5397,2021-02-23,18.575000762939453,18.84000015258789,18.3700008392334,18.84000015258789,778984.0,-0.011968004428295598,2.5471727989865838,1.127654048438413,50.11444084604171,68.47616997852141,0.06127401431745838,-0.42979758395375,-1.0486775552990224,-1.4413466174560199,36.09722442922166,0.4699993133544922,0.6815670259101054,0.27950077056884837,-0.9193752957978454,1.4783768369355421,-0.3199372626144985,0.8789388037521952,-0.7370452674503554,28.08219893919996,-30.69455810735902,0.5994380331833463,2,0.11499977111816406,-0.5250005722045898,-1.3087501525878906,-2.1000003814697266,1.8349990844726562,1,0.081561202014653,1.9361567430686621,18.799999237060547,-1.3921671291690665,18.875,-1.9545359966708282,18.81999969482422,0.081561202014653
5398,2021-02-24,18.725000381469727,18.81999969482422,18.604999542236328,18.655000686645508,600260.0,0.00807534925271991,-1.529384045775833,-0.2641504001842575,53.548405621139075,67.15769272948613,-0.02732444400957945,-0.5160779898910945,-1.1761627411659212,-1.5814754278030492,36.33149969999761,0.24499893188476562,0.6250907091059332,0.3722503662109382,-0.7916063884467555,1.5361071208686319,-0.20967801111790862,0.954178743539785,-0.7860812951021785,48.63010477360019,-6.976502226569195,0.5819283773288467,2,0.0,-0.6750001907348633,-1.458749771118164,-2.0399999618530273,1.7649993896484375,2,0.07182906734066097,2.5471727989865838,18.575000762939453,1.9361567430686621,18.799999237060547,-1.3921671291690665,18.875,0.07182906734066097
5399,2021-02-25,18.020000457763672,18.71500015258789,17.75,18.61000061035156,2528992.0,-0.037650195425561805,1.412502682211573,-8.428610354223382,45.35520796347341,64.78975287357578,0.6863633004135359,0.2543365381446847,-0.44396473967420746,-0.869646005287084,36.19084993151754,0.9750003814697266,0.6005140140847907,-0.36599960327148295,-1.4447198041708944,0.7127205976279285,-0.9053597037211887,0.17336049717822277,1.0799999237060547,20.689685411782587,-32.14386910839825,0.5393601004497048,2,0.4049997329711914,0.029999732971191406,-0.7649998664855957,-1.3350000381469727,2.529998779296875,3,0.11043283687935768,-1.529384045775833,18.725000381469727,2.5471727989865838,18.575000762939453,1.9361567430686621,18.799999237060547,0.11043283687935768
5400,2021-02-26,17.545000076293945,18.225000381469727,17.524999618530273,17.93000030517578,1358127.0,-0.026359620943576578,-2.2941123672152335,0.6525425920537976,30.944057343157212,60.55793904613355,1.134918768483093,0.7953159567470536,0.05085707041566678,-0.39641675305988144,36.718466618308085,0.7000007629394531,0.5683495417262172,-0.8569999694824233,-1.8707494214866394,0.15674948252179277,-1.3638746954845296,-0.35012524348031704,1.528000297546388,1.3245334259639372,-45.66470725526824,0.5068747260021079,2,0.7674999237060547,0.505000114440918,-0.28999948501586914,-0.692500114440918,2.9850006103515625,4,0.14847532236583416,1.412502682211573,18.020000457763672,-1.529384045775833,18.725000381469727,2.5471727989865838,18.575000762939453,0.14847532236583416
5401,2021-03-01,18.364999771118164,18.530000686645508,17.709999084472656,17.93000030517578,1331207.0,0.046736944500340494,1.1437914037314159,-1.1298680710028683,50.89551431507688,58.598616502302114,0.28973549463940884,0.07609069200407248,-0.7348707020059422,-1.2107228832570698,37.48813950628354,0.9850006103515625,0.5379548034125037,-0.09850025177001953,-0.9195334019378016,0.7225328983977626,-0.5090168268539088,0.31201632331386975,0.6460805725097671,63.87831265710236,11.411827414342774,0.4105165750838908,3,-0.05249977111816406,-0.3149995803833008,-1.1037492752075195,-1.5124998092651367,1.9950008392333949,0,0.1010073272722607,-2.2941123672152335,17.545000076293945,1.412502682211573,18.020000457763672,-1.529384045775833,18.725000381469727,0.1010073272722607
5402,2021-03-02,18.57999992370605,18.65999984741211,18.290000915527344,18.32999992370605,831897.0,0.011707059911103768,-1.242431248338333,0.574713349264464,53.72713596202258,56.28516370767808,0.037968579260603263,-0.05177929007375681,-0.9206147031501359,-1.4154481893567237,37.0984710167424,0.3699989318847656,0.5033054038841698,0.059499931335444955,-0.6058839155866202,0.7248837782575102,-0.2731919921255894,0.39219185479647933,0.37163719091797276,81.46720023330012,23.335054401161393,0.3326919234610329,3,-0.26749992370605113,-0.5299997329711879,-1.2762494087219203,-1.7274999618530238,1.5799999237060582,1,0.10118402413812344,1.1437914037314159,18.364999771118164,-2.2941123672152335,17.545000076293945,1.412502682211573,18.020000457763672,0.10118402413812344
5403,2021-03-03,19.0,19.155000686645508,18.61000061035156,18.61000061035156,1538888.0,0.022604955759879974,-1.7948765601157777,1.5599975585937642,57.43855773909457,54.47050664539146,-0.42429973104031404,-0.4615784489181536,-1.3092599589108218,-1.8257404160653152,35.27723059374711,0.5750007629394567,0.4440368913465491,0.4579999923706062,-0.24105492248740035,1.1570549072286127,0.10847253494160114,0.8075274497996112,-1.4750003814697266,90.49076165178623,28.64620814485029,0.3495274574290038,3,-0.6599998474121094,-0.9224996566772461,-1.6599993705749512,-2.0174999237060547,1.1800003051757812,2,0.07421051828484782,-1.242431248338333,18.57999992370605,1.1437914037314159,18.364999771118164,-2.2941123672152335,17.545000076293945,0.07421051828484782
5404,2021-03-04,19.1299991607666,19.1299991607666,18.815000534057614,19.0,711851.0,0.006842061092979135,3.8461640036974005,0.3333317031182723,58.30163282593183,52.48126549448148,-0.5651305955046446,-0.576228693617729,-1.4178364494738886,-1.942622491103048,33.35756807523473,0.3149986267089879,0.37990486883513697,0.5594991683959947,-0.18747979522303737,1.3064781320150267,0.18600968658648043,0.9329886502055089,-1.572399520874022,98.46616506160849,33.5461459049519,0.37348948180951547,3,-0.7899990081787109,-1.0524988174438477,-1.6612491607666016,-1.9024991989135742,0.9300003051757848,3,0.07109255985440743,-1.7948765601157777,19.0,-1.242431248338333,18.57999992370605,1.1437914037314159,18.364999771118164,0.07109255985440743
5405,2021-03-05,19.32999992370605,19.3799991607666,18.9950008392334,19.020000457763672,837384.0,0.010454823403736935,-1.1388872699914698,2.3846266707748014,57.82051758574753,50.90505224463165,-0.7753371831569211,-0.7305970466504483,-1.5739836752713643,-2.132441291054839,32.16360124755,0.3849983215332031,0.2831262688701699,0.7067499160766566,-0.09905296696181409,1.5125527991151273,0.30384847455742303,1.1096513575958902,-1.7404522628784136,97.00603384572841,34.41428066417595,0.4029014415192352,3,-0.8775005340576136,-1.1400003433227504,-1.8612499237060511,-2.102499961853024,0.7600002288818395,4,0.06311429478374198,3.8461640036974005,19.1299991607666,-1.7948765601157777,19.0,-1.242431248338333,18.57999992370605,0.06311429478374198
5406,2021-03-08,19.73500061035156,19.73500061035156,19.450000762939453,19.45499992370605,1038237.0,0.02095192386156297,1.0357082036225658,0.9032295774907966,60.69295297578191,52.08044248126944,-1.155246645278833,-1.1056503518167773,-1.9316159985625987,-2.5285538758735306,31.026474479274246,0.4050006866455078,0.20745944769444336,1.0567505836486788,0.10977610469736376,2.003725062599994,0.5832633441730195,1.530237823124338,-2.0738348895263634,100.0,38.817615243813876,0.47348723947565824,3,-1.105000495910641,-1.3675003051757777,-2.2800006866455043,-2.5075006484985316,0.25,0,0.04028376243763332,-1.1388872699914698,19.32999992370605,3.8461640036974005,19.1299991607666,-1.7948765601157777,19.0,0.04028376243763332
5407,2021-03-09,19.674999237060547,19.924999237060547,19.584999084472656,19.780000686645508,873158.0,-0.003040353252360184,-1.385951292639018,-0.3750042574641862,58.4146127014462,52.62113215685912,-1.0312481070143278,-0.9884267341347623,-1.827674203625243,-2.4572086555480723,30.48211351970337,0.3400001525878906,0.1150178497708616,0.9282492637634263,-0.0997750993555897,1.9562736268824423,0.4142370822039183,1.4422614453229343,-1.8894034228637686,80.98857330173277,23.609962893442535,0.514012181559508,3,-0.9499998092651367,-1.1024999618530273,-2.237499237060547,-2.4474992752075195,0.44500160217285156,1,0.03481582718441567,1.0357082036225658,19.73500061035156,-1.1388872699914698,19.32999992370605,3.8461640036974005,19.1299991607666,0.03481582718441567
5408,2021-03-10,19.96999931335449,20.049999237060547,19.645000457763672,19.774999618530273,929485.0,0.014993651218967674,1.2816862058219878,-1.8571143121832143,63.5933714472262,54.647594766164985,-1.2639955512251575,-1.2153951229425815,-2.084877324257647,-2.7347231713154336,30.20087807093018,0.404998779296875,0.05739937095810532,1.1404994010925265,-0.0013312854744285119,2.2823300876594814,0.569584057809049,1.711414744376004,-2.0132512253286095,93.52226658120885,35.291859753586806,0.5709153432834778,3,-1.1824998855590785,-1.1824998855590785,-2.522499561309811,-2.7424993515014613,0.2700004577636754,2,0.009514298477244498,-1.385951292639018,19.674999237060547,1.0357082036225658,19.73500061035156,-1.1388872699914698,19.32999992370605,0.009514298477244498
5409,2021-03-11,19.920000076293945,20.049999237060547,19.729999542236328,20.01000022888184,815261.0,-0.0025037175152583524,2.764742841755677,-0.4615399663523878,62.36686369162447,58.13901769377246,-1.0238019975348465,-1.1042678840949733,-1.9918859357849001,-2.6690281432953356,29.87832130477626,0.31999969482421875,0.10213442844536402,1.0157501220703118,-0.20742613073550942,2.238926374876133,0.4041619956674012,1.6273382484732224,-1.7539268733645983,87.67778595357633,29.558531933758374,0.6115881264029099,3,-1.0400009155273438,-1.1325006484985352,-1.9624996185302734,-2.184999465942383,0.010000228881835938,3,0.013052220275403092,1.2816862058219878,19.96999931335449,-1.385951292639018,19.674999237060547,1.0357082036225658,19.73500061035156,0.013052220275403092
5410,2021-03-12,20.350000381469727,20.56999969482422,19.959999084472656,20.0,1500728.0,0.021586360618919276,-1.837197542637894,-3.8888865341413292,66.9214101553407,59.9196727871351,-1.1332421684083833,-1.4615288877734258,-2.3701096255860357,-3.0770004430473534,29.786928371828793,0.6499996185302734,0.14195188913247136,1.352000427246093,-0.011965812724788805,2.715966667216975,0.6700173072606539,2.033983547231532,-1.9955345751272588,80.35718543192972,18.2226929477346,0.68198311998544,3,-0.9200000762939453,-1.3025007247924805,-2.3924999237060547,-2.614999771118164,-0.3000011444091797,4,-0.014250658972537855,2.764742841755677,19.920000076293945,1.2816862058219878,19.96999931335449,-1.385951292639018,19.674999237060547,-0.014250658972537855
5411,2021-03-15,20.229999542236328,20.51000022888184,20.209999084472656,20.40999984741211,665065.0,-0.005896847026237384,-1.7272679983354464,-0.5142860256892333,68.4915970147346,61.560168459658655,-0.8055861171906606,-1.2886732738643758,-2.202850033744056,-2.9319330029992976,29.22568265273395,0.30000114440918324,0.2679794661801296,1.1564995765686028,-0.30626292434930846,2.619262077486514,0.42511832610964717,1.8878808270275584,-1.6096696692760517,65.48223940018279,-0.9199974966054043,0.7313812504589552,3,-0.6399993896484375,-1.182499885559082,-2.2724990844726562,-2.4949989318847656,0.030000686645511365,0,-0.006920385210891666,-1.837197542637894,20.350000381469727,2.764742841755677,19.920000076293945,1.2816862058219878,19.96999931335449,-0.006920385210891666
5412,2021-03-16,20.26000022888184,20.399999618530273,20.09000015258789,20.399999618530273,762171.0,0.0014829800951243755,3.42858310626703,0.7777730682829456,67.62340601837019,62.69181826846707,-0.6394639609959292,-1.2720554821097672,-2.1839465974878003,-2.932366515239611,28.209264048047444,0.3099994659423828,0.500981898466943,1.1155002593994183,-0.4347725748564315,2.665773093655268,0.3403638422714934,1.8906366765273432,-1.4057099772978887,66.48651658054418,-2.0743921709932494,0.775136417127925,3,-0.5675001144409215,-1.2125005722045934,-2.3024997711181676,-2.524999618530277,0.05999946594237926,1,-0.013573524946868032,-1.7272679983354464,20.229999542236328,-1.837197542637894,20.350000381469727,2.764742841755677,19.920000076293945,-0.013573524946868032
5413,2021-03-17,20.420000076293945,20.540000915527344,20.1299991607666,20.25,702514.0,0.007897327028852485,1.0,-1.2142915531335459,81.49603086598071,65.26897360625028,-0.6446454153758268,-1.3903189473709183,-2.2974940377245474,-3.061009777376114,27.11389968846524,0.4100017547607422,0.6243000057983608,1.2037501335144043,-0.4451341553977173,2.852634422426526,0.3793079890583435,2.028192277970465,-1.3598246915211618,82.14290579970118,7.215692784601956,0.8244421444560607,3,-0.6374998092651367,-1.3725004196166992,-2.4624996185302734,-2.684999465942383,-0.03000068664550426,2,-0.014691441524959825,3.42858310626703,20.26000022888184,-1.7272679983354464,20.229999542236328,-1.837197542637894,20.350000381469727,-0.014691441524959825
5414,2021-03-18,20.36000061035156,20.57999992370605,20.32999992370605,20.399999618530273,989499.0,-0.0029382696238107187,-3.9999809265860757,-0.23528817780971248,91.45800549338503,69.00647226265444,-0.4378683310534086,-1.2743684758820173,-2.1917487754046583,-2.971999525752633,25.810772670164393,0.25,0.7313979506495123,1.0667506217956522,-0.6467845562946479,2.7802857998859523,0.2099830327505039,1.9235182108408004,-1.118646308372604,64.51628781236617,-18.906508007967787,0.8567675890451493,3,-0.34500026702880504,-1.3075008392333949,-2.402500152587887,-2.6249999999999964,0.13999938964844105,3,-0.005893950669745185,1.0,20.420000076293945,3.42858310626703,20.26000022888184,-1.7272679983354464,20.229999542236328,-0.005893950669745185
5415,2021-03-19,20.11000061035156,20.420000076293945,20.11000061035156,20.32999992370605,806468.0,-0.012278978020899167,-1.8181857589971107,5.500119212244993,80.88494141238193,71.25002653338778,-0.07329767059214021,-0.9772030877331552,-1.8899053413711222,-2.689836817185224,24.296705790023918,0.30999946594238637,0.7928054492005359,0.7550005912780726,-0.9838950371400124,2.4938962196961576,-0.11444722293096987,1.624448405487115,-0.6812359213308099,4.081727980816818,-78.43368992607077,0.8694478142090427,3,-0.02750110626220348,-1.0575008392333949,-2.152500152587887,-2.3749999999999964,0.12999916076660512,4,-0.008950785664477934,-3.9999809265860757,20.36000061035156,1.0,20.420000076293945,3.42858310626703,20.26000022888184,-0.008950785664477934
5416,2021-03-22,20.06999969482422,20.100000381469727,19.864999771118164,20.030000686645508,633033.0,-0.0019891056346735825,3.699994277975929,-0.18181424100292173,78.11316680641893,73.43875476727364,0.021478924800497623,-0.8824206975574995,-1.797295682601323,-2.6147850354486835,22.70983196226901,0.24500083923339488,0.8468457840906893,0.6514996528625474,-1.094798937460336,2.3977982431854308,-0.22164964229889605,1.5246489480239909,-0.4800620729475291,28.671311882112683,-51.746976773440075,0.8731492951614425,3,0.04250049591064453,-1.0174999237060547,-2.057499408721924,-2.3349990844726562,0.20000076293945312,0,-0.0009965350307817866,-1.8181857589971107,20.11000061035156,-3.9999809265860757,20.36000061035156,1.0,20.420000076293945,-0.0009965350307817866
5417,2021-03-23,20.09000015258789,20.13999938964844,19.915000915527344,20.0,383665.0,0.0009965350307816756,1.3684221093420093,2.250059606122741,74.22218454626388,74.61973400050005,0.07435646570786147,-0.8254214933451749,-1.7643374715039783,-2.592316765606107,22.35517489997273,0.2249984741210973,0.896558688686163,0.5957501411437995,-1.1277752757976955,2.3192755580852946,-0.2660125673269498,1.4575128496145489,-0.3614538084550887,31.468578105243093,-45.70618016810229,0.8617627084707478,3,0.06499958038330078,-1.0375003814697266,-1.8224997520446777,-2.354999542236328,0.15999984741210938,1,0.008461925087245525,3.699994277975929,20.06999969482422,-1.8181857589971107,20.11000061035156,-3.9999809265860757,20.36000061035156,0.008461925087245525
5418,2021-03-24,20.06999969482422,20.1200008392334,19.850000381469727,20.0,468834.0,-0.0009955429373700309,2.1764389094580947,0.7777730682829653,71.96257683967362,75.68592435028327,0.12296478595907345,-0.7372919171263526,-1.6918084052754594,-2.525540943831267,21.912983715382854,0.2700004577636719,0.9025455711691208,0.5084997177124038,-1.1934716405447432,2.2104710759695507,-0.3424859614161697,1.3594853968409772,-0.22224984955116156,30.136911138400585,-42.5127965552581,0.8509856791285734,3,0.14500045776367188,-1.0174999237060547,-1.794999599456787,-2.3274993896484375,0.22999954223632812,2,0.012456402780338438,1.3684221093420093,20.09000015258789,3.699994277975929,20.06999969482422,-1.8181857589971107,20.11000061035156,0.012456402780338438
5419,2021-03-25,20.01000022888184,20.09000015258789,19.78499984741211,20.09000015258789,502946.0,-0.002989510057533895,6.625014901175405,-1.1428610354222926,66.99997520451537,75.69465380019157,0.22023321922364403,-0.5486944138605949,-1.5805063752485573,-2.4138499874490584,23.355490874064056,0.30500030517578125,0.9274956221136854,0.3490002632141156,-1.1992607408118978,1.897261267240129,-0.4251302387988929,1.123130765227124,0.5699996948242116,35.43311816846594,-32.72556842348038,0.7741305020130076,3,0.17249965667724254,-0.9575004577636754,-1.7050004005432164,-2.237500190734867,0.2399997711181605,3,0.018990462589706603,2.1764389094580947,20.06999969482422,1.3684221093420093,20.09000015258789,3.699994277975929,20.06999969482422,0.018990462589706603
5420,2021-03-26,20.149999618530273,20.200000762939453,20.030000686645508,20.06999969482422,442200.0,0.006996471166770046,-1.1250283125707814,-1.0000000000000444,61.959608241053566,74.96887726978257,0.05462458508485213,-0.5096577244531488,-1.667969356845937,-2.5146305948065404,24.448868803799677,0.19000053405761363,0.9074560195863057,0.35874967575073313,-0.838496871140908,1.5559962226423742,-0.23987359769508743,0.9573729491965537,0.41410030364989936,87.95155804761467,22.836579725082714,0.5986232734458201,3,0.032500267028808594,-1.0974998474121094,-1.7899994850158691,-2.3224992752075195,0.3800010681152344,4,0.01736974630748178,6.625014901175405,20.01000022888184,2.1764389094580947,20.06999969482422,1.3684221093420093,20.09000015258789,0.01736974630748178
5421,2021-03-29,20.21999931335449,20.31999969482422,20.149999618530273,20.270000457763672,560481.0,0.003473930329995767,1.2666734483679412,-0.6250149011754491,65.61604052102842,74.74583665896682,-0.018933924203867747,-0.45699010289573394,-1.6840196032634758,-2.5415725541483205,26.439769556094483,0.1700000762939453,0.9004709222256402,0.3359993934631298,-0.6678072509741888,1.3398060379004484,-0.1659039287555295,0.8379027156817891,0.3285186073303237,81.30833458113119,17.449384021853078,0.5019033222186585,3,-0.037499427795406604,-1.1674995422363246,-1.8599991798400843,-2.3924989700317347,1.130001068115238,0,0.0009891423562247148,-1.1250283125707814,20.149999618530273,6.625014901175405,20.01000022888184,2.1764389094580947,20.06999969482422,0.0009891423562247148
5422,2021-03-30,20.459999084472656,20.46999931335449,20.270000457763672,20.270000457763672,796789.0,0.011869425285274682,-1.1052663280261437,-3.799885561701046,64.49703006725397,72.85705879244163,-0.2543254267880535,-0.5785880068047433,-1.8614943350811792,-2.7388374256930312,28.44635570149252,0.25,0.8351786857771835,0.48199920654296946,-0.34400845973360816,1.308006872819547,0.06899537340467887,0.89500303968126,0.07324847474670193,98.54011143379876,36.84572794851027,0.41300383313828937,3,-0.2774991989135742,-1.4074993133544922,-2.099998950958252,-2.6324987411499023,0.9000015258789027,1,-0.009286345806983731,1.2666734483679412,20.21999931335449,-1.1250283125707814,20.149999618530273,6.625014901175405,20.01000022888184,-0.009286345806983731
5423,2021-03-31,20.40999984741211,20.63999938964844,20.399999618530273,20.489999771118164,723745.0,-0.0024437555864063043,-3.7999771119037886,-0.42105527335515086,64.49703006725383,69.86139485620484,-0.23009035914999032,-0.4401032745405473,-1.7508409545873178,-2.650031819021443,29.660002866622847,0.23999977111816762,0.7685427961091804,0.3614999771118157,-0.3451014353540067,1.0681013895776381,0.008199270878904485,0.7148006833447269,-0.625,73.09945434184138,14.08489356067652,0.353300706232912,3,-0.19750022888183594,-1.327500343322754,-2.039999485015869,-2.5824995040893555,1.3299999237060547,2,-0.007839287045972032,-1.1052663280261437,20.459999084472656,1.2666734483679412,20.21999931335449,-1.1250283125707814,20.149999618530273,-0.007839287045972032
5424,2021-04-01,20.489999771118164,20.5,20.309999465942386,20.489999771118164,693849.0,0.003919643522986016,17.999618539004032,-0.0,55.22385722785413,67.01016328014619,-0.32375717590248243,-0.43530981717078276,-1.7712303146314667,-2.6864542426968754,30.829469413458515,0.19000053405761363,0.7068075501957374,0.37349987030029297,-0.21236968900439734,0.9593694296049833,0.08056509064794781,0.6664346499526381,-0.6878999328613276,75.4098463174018,18.306189924018327,0.2929347796523446,4,-0.2775001525878906,-1.4075002670288086,-2.102499485015869,-2.66249942779541,1.0500011444091797,3,-0.009272842175695573,-3.7999771119037886,20.40999984741211,-1.1052663280261437,20.459999084472656,1.2666734483679412,20.21999931335449,-0.009272842175695573
5425,2021-04-06,20.549999237060547,20.739999771118164,20.530000686645508,20.700000762939453,615305.0,0.0029282316550807153,-1.2105326560523622,-100.0,62.500000000000064,65.27536696832188,-0.3517717509252094,-0.4207982109399424,-1.7687258789054248,-2.707593593054426,31.75412773168237,0.25,0.5770700186796098,0.37249937057494975,-0.11423506728968391,0.8592338084395834,0.12913215164263292,0.6158665895072666,-0.7311414077758798,67.79652797982737,11.267213826306715,0.24336721893231772,4,-0.28749942779541016,-1.4174995422363281,-2.3124990463256836,-2.722498893737793,0.970001220703125,1,-0.014598503561962128,17.999618539004032,20.489999771118164,-3.7999771119037886,20.40999984741211,-1.1052663280261437,20.459999084472656,-0.014598503561962128
5426,2021-04-07,20.530000686645508,20.76000022888184,20.489999771118164,20.61000061035156,538948.0,-0.0009731655064479927,-2.374968707904726,0.5333273994201483,60.62996737974656,63.76512061648661,-0.2901750380530892,-0.3564624680487114,-1.6840387943536221,-2.658116819748937,32.090782708807176,0.2700004577636754,0.41948275729220796,0.31275081634521484,-0.15113992447412272,0.7766415571645524,0.08080544593554606,0.5446961867548836,-0.6742971796874997,53.06129598561276,-2.1172682103651965,0.2319453704096687,4,-0.25750064849853516,-1.2950010299682617,-2.348750591278076,-2.702500343322754,0.9299983978271484,2,0.0,-1.2105326560523622,20.549999237060547,17.999618539004032,20.489999771118164,-3.7999771119037886,20.40999984741211,0.0
5427,2021-04-08,20.36000061035156,20.68000030517578,20.31999969482422,20.670000076293945,669177.0,-0.008280568466056182,1.1818223853423113,3.8749970197651353,47.65626513402868,61.06441931585939,-0.08699627487411732,-0.13967368551066173,-1.4499918622211432,-2.4560545297040584,31.94981206113455,0.3600006103515625,0.33835843069174487,0.10850067138671449,-0.28219509737269277,0.49919644014612174,-0.08684721299298914,0.3038485557664181,-0.4500393000781209,11.111346585850157,-38.9769353947049,0.19534788437970385,4,-0.08750057220458629,-0.8350000381469691,-2.1787505149841273,-2.532500267028805,1.4300003051757848,3,0.0486247417210206,-2.374968707904726,20.530000686645508,-1.2105326560523622,20.549999237060547,17.999618539004032,20.489999771118164,0.0486247417210206
5428,2021-04-09,20.15999984741211,20.46999931335449,20.1200008392334,20.43000030517578,588297.0,-0.009823219889186219,1.0000000000000202,0.8709707190716633,42.95771053395092,58.393056574685566,0.1420518490921019,0.07936011549575994,-1.192589373954565,-2.2288208329474095,31.389136933679406,0.3499984741210902,0.26923369806842956,-0.10100011825561594,-0.4715984331008052,0.2695981965895733,-0.28629927567821056,0.08429903916697867,-0.19903620202216743,6.249850988245918,-40.277855680126734,0.1852991574225938,4,0.2350006103515625,-0.47499942779541016,-1.9787497520446777,-2.2274999618530273,1.8199996948242188,4,0.05952384781855491,1.1818223853423113,20.36000061035156,-2.374968707904726,20.530000686645508,-1.2105326560523622,20.549999237060547,0.05952384781855491
5429,2021-04-12,20.18000030517578,20.280000686645508,20.1200008392334,20.25,421969.0,0.0009920862061036928,1.4615158895507496,0.2592576894276551,52.94116704226001,57.39100755259739,0.16617716894122836,0.08415143750986331,-1.1465186555507927,-2.2223930989661262,30.798162225646276,0.15999984741210938,0.22252153552110698,-0.09399967193603587,-0.4309456434241774,0.24294629955210567,-0.26247265768010664,0.0744733138080349,-0.17109446477632417,9.374925494122923,-40.76537568908489,0.16847298574407013,4,0.26000022888183594,-0.3924999237060547,-1.971250057220459,-2.1475000381469727,1.7600002288818324,0,0.07730423401144715,1.0000000000000202,20.15999984741211,1.1818223853423113,20.36000061035156,-2.374968707904726,20.530000686645508,0.07730423401144715
5430,2021-04-13,20.059999465942386,20.200000762939453,20.030000686645508,20.15999984741211,544239.0,-0.005946523162470796,-1.1250283125707814,1.4285831062669792,49.60628975211962,55.61214635605197,0.30404220236402324,0.1911105033658167,-0.956287913173913,-2.0787088066653716,29.359381417394527,0.1700000762939453,0.18294643449333492,-0.19950046539306143,-0.5474553694139139,0.14845443862779106,-0.3734779174034877,-0.025523013382635185,0.7000007629394531,4.109424398401428,-46.732889452217336,0.1739774520104267,4,0.3350009918212855,-0.18249893188476918,-1.851249217987064,-2.0274991989135778,1.7100009918212855,1,0.07377873823464887,1.4615158895507496,20.18000030517578,1.0000000000000202,20.15999984741211,1.1818223853423113,20.36000061035156,0.07377873823464887
5431,2021-04-14,20.09000015258789,20.100000381469727,19.924999237060547,20.040000915527344,564142.0,0.0014955477290234942,4.000054495912806,-0.4999904632932333,50.0,54.0013652374682,0.28347199122167055,0.1581943468629703,-0.9113606797920752,-2.0866868950097235,27.723972134632813,0.1750011444091797,0.1647684354411929,-0.1624998092651353,-0.5184935504685839,0.19349393193831332,-0.3404966798668596,0.015497061336589013,0.655400085449223,21.85439497976445,-30.139871408562954,0.17799687060172403,4,0.2524995803833008,0.015000343322753906,-1.7687506675720215,-1.9450006484985352,1.850000381469723,2,0.0711797060385575,-1.1250283125707814,20.059999465942386,1.4615158895507496,20.18000030517578,1.0000000000000202,20.15999984741211,0.0711797060385575
5432,2021-04-15,19.98500061035156,20.239999771118164,19.98500061035156,20.13999938964844,527687.0,-0.005226458010892832,-2.2903376648945595,-3.1000228885329872,46.88647554956863,52.044636957725395,0.3509090886832311,0.2545881299756836,-0.7409410457594952,-1.9598920687786574,26.503680109827677,0.2549991607666051,0.15029477830175608,-0.2537493705749547,-0.6292331266114992,0.12173438546158977,-0.44149124859322697,-0.06600749255668248,0.7275835876464924,11.009424750731736,-41.94239716126356,0.18774187801827152,4,0.35749912261963246,0.18749904632568715,-1.4862504005432093,-1.662500381469723,2.154998779296882,3,0.07380527541025428,4.000054495912806,20.09000015258789,-1.1250283125707814,20.059999465942386,1.4615158895507496,20.18000030517578,0.07380527541025428
5433,2021-04-16,20.1200008392334,20.149999618530273,19.959999084472656,20.040000915527344,568171.0,0.006755077546102939,1.7143421572500988,-0.5161326048434495,53.819469279736666,51.88859385237902,0.1904771738385591,0.1011461534569591,-0.844032471602155,-2.067220738659735,24.992100842075256,0.1900005340576172,0.12534777264388808,-0.10374917984008647,-0.47265739177163013,0.2651590320914572,-0.2882032858058565,0.08070492612568358,0.5610799603271523,54.92980448413146,-0.22818345092585446,0.18445410596577103,4,0.22249889373779297,0.08249950408935547,-1.4712514877319336,-1.6825008392333984,2.089998245239258,4,0.08300198840138684,-2.2903376648945595,19.98500061035156,4.000054495912806,20.09000015258789,-1.1250283125707814,20.059999465942386,0.08300198840138684
5434,2021-04-19,20.239999771118164,20.290000915527344,20.1299991607666,20.200000762939453,410499.0,0.005964161375717758,1.2857181782264546,0.49998807905967624,53.16902354369714,50.851818690567576,0.0349631346099919,-0.029833471567815906,-0.9297479253897905,-2.160884640350517,23.47041374071983,0.1700000762939453,0.08700900178591553,0.022249794006349077,-0.3411907383600159,0.38569032637271405,-0.1594704721768352,0.20397006018953334,0.41083776594238586,86.30111932109152,33.83345036124214,0.18172026618318282,4,0.10249996185302734,0.005000114440917969,-1.452500343322754,-1.7200002670288086,2.0,0,0.08596836911041317,1.7143421572500988,20.1200008392334,-2.2903376648945595,19.98500061035156,4.000054495912806,20.09000015258789,0.08596836911041317
5435,2021-04-20,19.93000030517578,20.229999542236328,19.93000030517578,20.229999542236328,654022.0,-0.015316179320552292,1.0,-7.500166897143675,41.26507927571231,48.700164456786,0.2768843123759268,0.28036379366057673,-0.5791725485837134,-1.8232911482583027,22.33917440016792,0.3099994659423828,0.04188122313670917,-0.2787496566772454,-0.6618101273359223,0.1043108139814315,-0.4702798920065838,-0.08721942134790694,0.691803699884769,1.370149347323976,-45.48928487254658,0.19153023532933883,4,0.3724994659423828,0.3424997329711914,-1.0962510108947754,-1.4050006866455078,2.5100002288818324,1,0.10085299538905868,1.2857181782264546,20.239999771118164,1.7143421572500988,20.1200008392334,-2.2903376648945595,19.98500061035156,0.10085299538905868
5436,2021-04-21,20.049999237060547,20.100000381469727,19.940000534057614,20.020000457763672,385678.0,0.0060210200726189544,1.4615158895508045,-0.09999618529303307,36.68829158213629,47.481500728797954,0.09123067251888273,0.16737084085658438,-0.667970255420574,-1.9163946693615728,21.87781440719464,0.1700000762939453,0.011923275548127776,-0.1577507019042983,-0.5424372988735477,0.22693589506495115,-0.35009400038892124,0.03459259658032465,0.5439325772800032,33.33298012122239,-6.700479526881537,0.19234329848462417,4,0.14750003814697266,0.22250080108642578,-0.8112492561340332,-1.2649993896484375,2.590000152587894,2,0.08578560030685001,1.0,19.93000030517578,1.2857181782264546,20.239999771118164,1.7143421572500988,20.1200008392334,0.08578560030685001
5437,2021-04-22,20.26000022888184,20.299999237060547,20.01000022888184,20.11000061035156,429992.0,0.010473865327292664,1.521756437367801,5.000190742624856,45.58824354390114,47.77378217434797,-0.15024722133281188,-0.03082138677158852,-0.8330479791480627,-2.1023171948206,21.510559680658798,0.2899990081787074,-0.03224890171256689,0.043750286102298475,-0.33747848187237395,0.4249790540769709,-0.1468640978850395,0.23436467008963646,0.30717428236750877,89.18942604105547,51.13523011001644,0.19061438398733682,4,-0.14750099182129262,0.012499809265133166,-0.9412503242492711,-1.4750003814697301,2.2199993133544886,3,0.0829220279465166,1.4615158895508045,20.049999237060547,1.0,19.93000030517578,1.2857181782264546,20.239999771118164,0.0829220279465166
5438,2021-04-23,20.31999969482422,20.34000015258789,20.15999984741211,20.170000076293945,285788.0,0.0029614740999284184,-1.117649698751248,0.9999999999999526,44.940469094678384,46.88481573572779,-0.20692421629074076,-0.07497518299259909,-0.8468231440777885,-2.136846505832967,21.3561510280673,0.18000030517578125,-0.07428832068022473,0.09124975204467844,-0.2861632983243112,0.4686628024136681,-0.09745677313981815,0.27995627722917504,0.22148780545757774,95.12183775435201,59.240280218276695,0.1887065251844953,4,-0.1875,-0.047499656677246094,-0.9499998092651367,-1.5349998474121094,2.2100009918212926,4,0.08956691546052542,1.521756437367801,20.26000022888184,1.4615158895508045,20.049999237060547,1.0,19.93000030517578,0.08956691546052542
5439,2021-04-26,20.38999938964844,20.51000022888184,20.280000686645508,20.299999237060547,469118.0,0.0034448669230073836,-2.538529256411816,0.6000025431380016,45.266272857165546,46.40259163628845,-0.2726778901012956,-0.12126388301554059,-0.8723782198755252,-2.1810297731569044,21.543676003351955,0.22999954223633168,-0.08406060644054136,0.14224948883056854,-0.22696671625742226,0.5114656939185593,-0.042358613713425086,0.32685759137456216,0.1268285801045046,79.31019741060959,45.50491117040786,0.18460810254399485,4,-0.17249965667724965,-0.1174993515014684,-0.9749994277954137,-1.6049995422363317,2.069999694824215,0,0.08925942860734892,-1.117649698751248,20.31999969482422,1.521756437367801,20.26000022888184,1.4615158895508045,20.049999237060547,0.08925942860734892
5440,2021-04-27,20.5,20.520000457763672,20.229999542236328,20.36000061035156,489899.0,0.0053948314685778875,2.2222269317170347,1.5555461365659087,49.15728440807386,46.30895657051887,-0.3505665732113279,-0.214707044250936,-0.937351575680708,-2.2604800718606697,21.4474262027224,0.29000091552734375,-0.06751322149723649,0.2347500801086433,-0.14789249338085142,0.617392653598138,0.04342879336389416,0.4260713668533924,-0.5750007629394531,96.55164475955897,62.48950834495433,0.19132128674474821,4,-0.27499961853027344,-0.22749996185302734,-0.966249942779541,-1.7100000381469727,2.0,1,0.08487803761552026,-2.538529256411816,20.38999938964844,-1.117649698751248,20.31999969482422,1.521756437367801,20.26000022888184,0.08487803761552026
5441,2021-04-28,20.239999771118164,20.59000015258789,20.209999084472656,20.5,584663.0,-0.012682937994235921,-1.3749947846196944,-1.8571525885558111,46.79142285084244,46.29839515954931,-0.07493109678148002,0.04940122192695284,-0.6423152094159974,-1.9720893180312515,21.168011825308675,0.3800010681152344,-0.07489864210923614,-0.026250171661377664,-0.4084991432072016,0.35599879988444627,-0.21737465743428785,0.16487431411153253,-0.3031005096435564,39.65509870530436,2.5787271433429737,0.1911244857729112,4,0.020000457763671875,0.032500267028808594,-0.6725001335144043,-1.4499998092651367,2.25,2,0.10869569109772326,2.2222269317170347,20.5,-2.538529256411816,20.38999938964844,-1.117649698751248,20.31999969482422,0.10869569109772326
5442,2021-04-29,20.270000457763672,20.3700008392334,20.190000534057614,20.270000457763672,310826.0,0.0014822473806703762,-1.2500059604701064,-0.0,53.23531061719531,46.23348864148916,-0.06733398066525709,0.004676234812695412,-0.6400773564106075,-1.9703627093404847,20.552735290687725,0.1800003051757848,-0.0671490229064311,0.0132504463195815,-0.3580100452140407,0.38451093785320367,-0.1723797994472278,0.1988806920863908,-0.3069771606445322,25.58151913557247,-14.758281437451892,0.18563024576681042,4,-0.010000228881835938,0.0024995803833007812,-0.6875004768371582,-1.4800004959106445,2.4300003051757777,3,0.11692150361925768,-1.3749947846196944,20.239999771118164,2.2222269317170347,20.5,-2.538529256411816,20.38999938964844,0.11692150361925768
5443,2021-04-30,20.25,20.32999992370605,20.21999931335449,20.239999771118164,324598.0,-0.0009867023834235766,-3.399923707800252,100.0,52.05881362968283,46.11013198437646,-0.03012148621255406,0.012727869841949513,-0.5920805905291608,-1.9187485064417622,19.589826886848197,0.1100006103515625,-0.06163492345733701,0.0012499809265129613,-0.36293424879567837,0.3654342106487043,-0.1808421339345827,0.18334209578760863,-0.26189762866211197,14.999880790597517,-28.048201312190095,0.1820921148610962,4,0.010000228881835938,0.022500038146972656,-0.6462502479553223,-1.4600000381469727,2.3099994659423864,4,0.1101234341845101,-1.2500059604701064,20.270000457763672,-1.3749947846196944,20.239999771118164,2.2222269317170347,20.5,0.1101234341845101
5444,2021-05-03,20.299999237060547,20.350000381469727,20.190000534057614,20.309999465942386,315044.0,0.0024690981264468004,2.555470786445498,-1.0000000000003553,57.3619599596998,47.898674282597284,-0.0790250948917901,-0.055058446056975185,-0.6076060142470396,-1.9361231031763886,18.842487620868326,0.15999984741211293,-0.0400085793285605,0.060749244689940696,-0.2864540953778807,0.4079525847577621,-0.11285242534397,0.2343509147238514,-0.2878209544726573,27.499701976492553,-19.628104474593023,0.17360167003391005,5,-0.03499889373779297,-0.02749919891357422,-0.6662492752075195,-1.5099992752075195,2.1700000762939418,0,0.10985229228549809,-3.399923707800252,20.25,-1.2500059604701064,20.270000457763672,-1.3749947846196944,20.239999771118164,0.10985229228549809
5445,2021-05-04,20.25,20.540000915527344,20.229999542236328,20.25,487941.0,-0.0024630166965359246,-14.49971390425329,-0.0,54.84848695024932,49.91647376794318,0.023623982145192457,-0.03023704134806593,-0.5247762794940058,-1.8559336761378376,17.804684344933268,0.3100013732910156,-0.04008799933438567,0.025749969482422586,-0.28936529745116957,0.34086523641601474,-0.13180766398437171,0.18330760294921689,-0.21470884261211154,14.999880790597517,-33.86560944329548,0.15755763346679522,5,0.05000019073486328,0.0924997329711914,-0.632500171661377,-1.4600000381469727,2.4300003051757812,1,0.10913575725790903,2.555470786445498,20.299999237060547,-3.399923707800252,20.25,-1.2500059604701064,20.270000457763672,0.10913575725790903
5446,2021-05-05,20.530000686645508,20.559999465942386,20.299999237060547,20.420000076293945,508618.0,0.013827194402247223,2.0588591688357454,100.0,64.93151830272001,52.06572651892305,-0.20241412427348848,-0.3270033603132063,-0.7655980735840799,-2.1027716125063414,16.87330820736234,0.30999946594238637,-0.040469353447257106,0.3057506561279304,-0.009364610805661755,0.6208659230615226,0.1481930226611361,0.4633082895947247,-0.47252116944962097,91.89219840606974,36.65859110646678,0.15755763346679522,5,-0.1550006866455078,-0.1875009536743164,-0.9125008583068848,-1.7400007247924805,2.1099987030029332,2,0.09595709924335027,-14.49971390425329,20.25,2.555470786445498,20.299999237060547,-3.399923707800252,20.25,0.09595709924335027
5447,2021-05-06,21.350000381469727,21.86000061035156,20.690000534057614,20.700000762939453,2035057.0,0.03994153275199919,-2.4925371434752654,5.909054653904841,74.50199929785207,55.35034098594235,-0.9516091813420715,-1.1268037283313568,-1.5288291408077868,-2.8842641265551876,17.30152772942669,1.3299999237060511,0.029862961820029454,1.076250362396241,0.4830353210969811,1.6694654036955008,0.779642841746611,1.3728578830458709,-1.2712200388581607,69.46106553398357,13.602895060569693,0.2966075206496295,5,-0.32499980926514027,-0.4575004577636719,-1.7325005531311035,-2.560000419616699,1.350000381469723,3,0.05339575500138527,2.0588591688357454,20.530000686645508,-14.49971390425329,20.25,2.555470786445498,20.299999237060547,0.05339575500138527
5448,2021-05-07,21.36000061035156,21.700000762939453,21.270000457763672,21.540000915527344,825413.0,0.00046839478703297743,-1.3888865341414827,-0.27692370894430207,73.33335452609924,58.46890561582387,-0.8924184902431698,-1.0986202333235333,-1.485609768297909,-2.858182182956728,18.408429526380793,0.43000030517578125,0.10661006936318884,1.0262505531310993,0.2630791150195684,1.7894219912426301,0.6446648340753356,1.407836272186863,-1.1743470516755927,70.05988160733519,17.306807640195757,0.3815857190557646,5,-0.33500003814697266,-0.46750068664550426,-1.742500782012936,-2.5700006484985316,1.3999996185302805,4,0.0627340877480358,-2.4925371434752654,21.350000381469727,2.0588591688357454,20.530000686645508,-14.49971390425329,20.25,0.0627340877480358
5449,2021-05-10,21.739999771118164,21.86000061035156,21.450000762939453,21.459999084472656,924206.0,0.017790222373984754,-1.7333566455796565,-1.555556732929228,86.6396754880922,62.63361573582591,-1.1854436401714317,-1.4290225211209346,-1.7841486994165656,-3.193375825406914,19.64030018368176,0.5,0.1679860544455849,1.3282497406005866,0.3442979966345625,2.312201484566611,0.8362738686175746,1.8202256125835987,-1.4538853893416608,92.63799014732231,32.006208581173325,0.49197587198301274,5,-0.7149991989135778,-0.8474998474121094,-2.0925002098083496,-2.9200000762939453,0.9600009918212855,0,0.03771847761993086,-1.3888865341414827,21.36000061035156,-2.4925371434752654,21.350000381469727,2.0588591688357454,20.530000686645508,0.03771847761993086
5450,2021-05-11,21.540000915527344,21.770000457763672,21.51000022888184,21.68000030517578,673448.0,-0.009199579470857255,-1.5999923706346293,-0.49999659402865104,79.21572792673385,66.23631629981385,-0.9190549755973869,-1.1725793618375917,-1.488021060063172,-2.950477108952981,21.235572006919952,0.2600002288818324,0.2279133316566302,1.054250812530519,-0.03526538130224921,2.143767006363287,0.5094927156141331,1.5990089094469049,-1.1594533600363377,79.48721710743517,14.76606677134474,0.5447580969163843,5,-0.5150003433227575,-0.6475009918212891,-1.8925013542175293,-2.720001220703125,0.9099998474121094,1,0.04317541124878721,-1.7333566455796565,21.739999771118164,-1.3888865341414827,21.36000061035156,-2.4925371434752654,21.350000381469727,0.04317541124878721
5451,2021-05-12,21.520000457763672,21.600000381469727,21.350000381469727,21.3799991607666,702550.0,-0.0009285263191077808,-1.500014305196601,-1.0000136239782016,76.69493477429826,68.84294120615861,-0.7804665063353937,-1.0961542737768148,-1.3965773437862694,-2.885022142621416,23.02185408055869,0.25,0.2877485997368865,0.9627503395080552,-0.2024717561873608,2.1279724352034712,0.38013929166034544,1.545361387355765,-1.0506857189810326,70.94015979341978,8.929326664612155,0.5826110478477088,5,-0.4949998855590856,-0.6275005340576172,-1.8225007057189941,-2.65000057220459,0.35000038146972656,2,0.05390333748778442,-1.5999923706346293,21.540000915527344,-1.7333566455796565,21.739999771118164,-1.3888865341414827,21.36000061035156,0.05390333748778442
5452,2021-05-13,21.459999084472656,21.520000457763672,21.290000915527344,21.399999618530273,736315.0,-0.002788167844548939,1.5555190573575068,0.42856364354709064,74.15252319529306,71.29779782455975,-0.5966569763336125,-0.9697009428277852,-1.2712880859122038,-2.783525342651508,24.454156471305065,0.22999954223632812,0.3354771890531332,0.8289990425109863,-0.3699463010645161,2.0279443860864887,0.22952637072323512,1.4284717142987375,-0.9072431933958818,32.20314874082714,-24.56105544688662,0.5994726717877509,5,-0.43499851226806996,-0.5674991607666016,-1.7062492370605469,-2.5799989700317383,-1.0899982452392578,3,0.05498603706975791,-1.500014305196601,21.520000457763672,-1.5999923706346293,21.540000915527344,-1.7333566455796565,21.739999771118164,0.05498603706975791
5453,2021-05-14,21.790000915527344,21.82999992370605,21.56999969482422,21.600000381469727,662880.0,0.01537753239204287,-1.0799859620211354,3.1667037543313095,76.71755836335096,73.44841986940988,-0.7657652357007976,-1.2313053275282897,-1.5443612168472463,-3.071368076017979,26.203939950164617,0.3700008392333949,0.4236033950333926,1.0755008697509751,-0.2035365995312688,2.354538339033219,0.4359821351098532,1.715019604392097,-1.1588103412940818,87.71934521021055,32.41052286032878,0.6395187346411224,5,-0.7450008392333984,-0.8975009918212891,-1.8912506103515625,-2.910000801086426,-1.5800018310546875,4,0.04176226751618217,1.5555190573575068,21.459999084472656,-1.500014305196601,21.520000457763672,-1.5999923706346293,21.540000915527344,0.04176226751618217
5454,2021-05-17,21.979999542236328,22.149999618530273,21.940000534057614,21.950000762939453,762436.0,0.008719532754750459,-7.400091554130329,0.15788786829292778,77.40739118579125,75.95496478447009,-0.7737641155772508,-1.3536669644967674,-1.6782404990084245,-3.2236624455778298,27.820022930221366,0.3599987030029297,0.5099188474373584,1.1784995079040534,-0.19766285490806013,2.554661870716167,0.4904183264979949,1.866580689310112,-1.2750803658359686,80.23251945609432,28.895558152443556,0.6880811814060569,5,-0.755000114440918,-0.942500114440918,-1.9399991035461426,-3.09999942779541,-1.9599990844726562,0,0.03548683816606446,-1.0799859620211354,21.790000915527344,1.5555190573575068,21.459999084472656,-1.500014305196601,21.520000457763672,0.03548683816606446
5455,2021-05-18,21.940000534057614,22.149999618530273,21.8700008392334,22.06999969482422,677657.0,-0.0018197911288330149,-1.074076167197666,-4.333481688708155,84.2742152566383,78.10415333490546,-0.5239243277290981,-1.2178001047294487,-1.5878774877520918,-3.1360690209995674,30.109689844411523,0.279998779296875,0.6103539920366501,1.038000488281245,-0.3635268812506247,2.4395278578131148,0.33723680351531016,1.73876417304718,-1.1194749222868623,75.58146497902982,21.826352498606475,0.7007636847659342,5,-0.5200004577636683,-0.9025011062622035,-1.8262500762939418,-3.0600004196166957,-2.090000152587887,1,0.034639936662812953,-7.400091554130329,21.979999542236328,-1.0799859620211354,21.790000915527344,1.5555190573575068,21.459999084472656,0.034639936662812953
5456,2021-05-19,21.770000457763672,21.940000534057614,21.65999984741211,21.8799991607666,485277.0,-0.007748408028981135,1.4347732342624442,0.8461493316900454,78.6259658686375,78.5623718427705,-0.1782808222311978,-0.9616386014109324,-1.381506807659541,-2.920017755735259,32.239177869450785,0.28000068664550426,0.7040238122619407,0.7820003509521491,-0.6104548244046129,2.174455526308911,0.08577276327376637,1.478227938630532,-0.8431169254521578,55.81398443512454,-1.4427323355386577,0.6962275876783814,5,-0.06000041961669922,-0.7325010299682617,-1.6337499618530273,-2.890000343322754,-1.9500007629394531,2,0.031235658744934947,-1.074076167197666,21.940000534057614,-7.400091554130329,21.979999542236328,-1.0799859620211354,21.790000915527344,0.031235658744934947
5457,2021-05-20,21.940000534057614,21.950000762939453,21.709999084472656,21.82999992370605,551453.0,0.007808914686233459,2.692303177909948,-1.0000173397374763,80.50544076646533,79.3592703139223,-0.2858480771451468,-1.0533286700993543,-1.510476661815808,-3.0443467985911354,33.940861615728565,0.24000167846679688,0.8231851116093196,0.8680004119872997,-0.5421227750903341,2.2781235990649336,0.16293881844848457,1.5730620055261149,-0.9152677148485999,63.79325653513571,1.1421214199108363,0.7050615935388165,5,-0.22000026702880504,-0.9000005722045863,-1.7162504196166957,-3.0600004196166957,-1.9950008392333949,3,-0.003190505611681882,1.4347732342624442,21.770000457763672,-1.074076167197666,21.940000534057614,-7.400091554130329,21.979999542236328,-0.003190505611681882
5458,2021-05-21,22.13999938964844,22.18000030517578,21.940000534057614,22.0,611191.0,0.009115717899840892,1.1818039950062744,1.2727146622278032,81.5068716849999,78.78895878024537,-0.40629477419896176,-1.1699716900927122,-1.6757855259791086,-3.202237311320367,35.74887803776845,0.23999977111816762,0.9154564703508257,0.9769992828369176,-0.4633678495653619,2.417366415239197,0.25681571663577785,1.6971828490380574,-1.0252452264937268,92.30752301654324,24.16857024256963,0.72018356620114,5,-0.40499877929687855,-1.0849990844726598,-1.8824996948242223,-3.259999275207523,-2.25,4,-0.07994573618834899,2.692303177909948,21.940000534057614,1.4347732342624442,21.770000457763672,-1.074076167197666,21.940000534057614,-0.07994573618834899
5459,2021-05-25,22.209999084472656,22.299999237060547,22.1299991607666,22.26000022888184,618157.0,0.0031616845868995824,1.615402673239726,-0.3571525885558746,83.33333333333333,79.24647049208974,-0.44992869971851235,-1.1558937668758347,-1.7079547228714134,-3.2268192072433166,37.27789528857376,0.1700000762939453,0.9134237783454964,0.9559989929199233,-0.5085059399591287,2.4205039257989753,0.22374652648039728,1.6882514593594493,-0.9887203071158339,85.93746274706149,10.619204609768474,0.7322524664395256,5,-0.41499900817871094,-1.0949993133544922,-1.9374990463256836,-3.219999313354492,-2.289999008178711,1,-0.0900495309519499,1.1818039950062744,22.13999938964844,2.692303177909948,21.940000534057614,1.4347732342624442,21.770000457763672,-0.0900495309519499
5460,2021-05-26,22.239999771118164,22.32999992370605,22.149999618530273,22.21999931335449,705009.0,0.0013507738803322233,-1.2500059604701175,-0.40000000000004265,81.78438582633618,79.81196505342729,-0.41369703622769194,-1.1055356418442344,-1.712858633979593,-3.2093295061720966,39.09771731129798,0.1800003051757777,0.9220006967182819,0.8989996910095215,-0.5835286676361378,2.3815280496551807,0.15773551168669186,1.640263870332351,-0.8892745385968936,86.5671429344133,12.794093026219556,0.741264179322829,5,-0.42999935150146484,-1.109999656677246,-1.9462499618530273,-3.0974998474121094,-2.3999996185302734,2,-0.09982011403783742,1.615402673239726,22.209999084472656,1.1818039950062744,22.13999938964844,2.692303177909948,21.940000534057614,-0.09982011403783742
5461,2021-05-27,22.440000534057614,22.540000915527344,22.13999938964844,22.229999542236328,951389.0,0.008992840152776349,-1.0512830544864307,10.499809269500151,76.32850998271402,80.05374136314076,-0.5246436471346172,-1.1934562262051749,-1.8810525763102568,-3.3622705013080996,40.93303101664041,0.4000015258789027,0.8662050631337941,0.9890004158019998,-0.4759284839946467,2.4539293155986464,0.25653596590367655,1.721464865700323,-0.9521768447704737,87.95178784814738,13.07012331861985,0.7324644498983227,5,-0.3850002288818324,-1.1999998092651332,-2.1525006294250453,-3.297500610351559,-2.6450004577636683,3,-0.11541889888358048,-1.2500059604701175,22.239999771118164,1.615402673239726,22.209999084472656,1.1818039950062744,22.13999938964844,-0.11541889888358048
5462,2021-05-28,22.63999938964844,22.690000534057614,22.43000030517578,22.5,695318.0,0.008912604760739073,1.1666534212827175,0.6666606116202678,78.31857809585706,80.2316324445303,-0.6030768783460125,-1.2720137455856175,-2.0472319791468117,-3.5134091703078276,43.016815737440645,0.2600002288818324,0.8516270877705523,1.0704993247985861,-0.37548921409216973,2.516487863689342,0.34750505535320997,1.7934935942439623,-0.9838273441628687,93.33318074544366,17.104575297509015,0.7229942694453773,5,-0.46499919891357777,-1.2899990081787145,-2.404999732971195,-3.4974994659423864,-2.774999618530277,4,-0.12455829376539629,-1.0512830544864307,22.440000534057614,-1.2500059604701175,22.239999771118164,1.615402673239726,22.209999084472656,-0.12455829376539629
5463,2021-05-31,22.479999542236328,22.75,22.479999542236328,22.649999618530273,396470.0,-0.007067131259962389,-2.176474548126872,-1.2142915531334841,68.13725811020922,79.20161765835452,-0.3742657721926115,-0.9869851752302949,-1.859732669789409,-3.3076180530500174,45.23937526384589,0.2700004577636719,0.852817079592036,0.7989995002746575,-0.5598682589572697,2.1578672595065846,0.11956562065869392,1.478433379890621,-0.6377383688077884,56.451598017590655,-16.970106916708133,0.6794338796159641,5,-0.27499961853027344,-1.0249996185302734,-2.2874999046325684,-3.3374996185302734,-2.979999542236328,0,-0.11276689942316276,1.1666534212827175,22.63999938964844,-1.0512830544864307,22.440000534057614,-1.2500059604701175,22.239999771118164,-0.11276689942316276
5464,2021-06-01,22.53000068664551,22.729999542236328,22.420000076293945,22.53000068664551,672952.0,0.002224250241430692,-1.8181613261200367,-0.0,76.19045216241713,78.30342175899662,-0.3777713506985947,-0.9079028547851564,-1.8791520972036295,-3.311551316807922,47.62260213767025,0.3099994659423828,0.872260044637585,0.737500572204592,-0.5052443596559186,1.9802455040651026,0.1161281062743349,1.358873038134849,-0.5061917479026796,63.934574880556696,-8.359674161849867,0.6213724659302553,6,-0.3250007629394567,-1.0600004196167028,-2.3275008201599157,-3.3875007629394567,-2.9549999237060582,1,-0.11717715120008454,-2.176474548126872,22.479999542236328,1.1666534212827175,22.63999938964844,-1.0512830544864307,22.440000534057614,-0.11717715120008454
5465,2021-06-02,22.459999084472656,22.59000015258789,22.40999984741211,22.57999992370605,617691.0,-0.0031070395046347565,1.5714091088677267,-100.0,74.22673824130861,77.81461868929341,-0.25283971572708097,-0.699719479010497,-1.7706921937380997,-3.1914294124817744,49.56825625541333,0.18000030517578125,0.8533710708030924,0.5569990158081062,-0.4850651867986393,1.5990632184148517,0.03596691450473344,1.078031117111479,-0.29095193347838944,52.45891387547812,-19.180165583344746,0.5210321013033735,6,-0.22999954223632812,-0.9899988174438477,-2.214999198913574,-3.3174991607666016,-3.0199985504150426,2,-0.1130898981173466,-1.8181613261200367,22.53000068664551,-2.176474548126872,22.479999542236328,1.1666534212827175,22.63999938964844,-0.1130898981173466
5466,2021-06-03,22.5,22.54999923706055,22.31999969482422,22.5,756592.0,0.0017809847354355313,3.600061036087331,-0.0,77.08332919412597,77.43438407014459,-0.19936594718714318,-0.6161563781634101,-1.769687520619243,-3.1804887384785303,51.417040401212134,0.22999954223633168,0.8177903705484582,0.49849996566772603,-0.35191805060956227,1.3489179819450143,0.07329095752908188,0.9237089738063702,-0.21476227920458513,41.86050637852416,-33.330766124270944,0.42520900813864376,6,-0.1549997329711914,-1.0299997329711914,-2.2512497901916504,-3.3575000762939453,-2.8199996948242188,3,-0.11822221544053824,1.5714091088677267,22.459999084472656,-1.8181613261200367,22.53000068664551,-2.176474548126872,22.479999542236328,-0.11822221544053824
5467,2021-06-04,22.489999771118164,22.6299991607666,22.399999618530273,22.559999465942386,590289.0,-0.00044445461697051325,1.1904813805631245,-100.0,71.8749590218163,76.36417155201308,-0.11526511648145998,-0.5442765704256516,-1.7185972333951582,-3.119566927256436,51.08462855115562,0.22999954223632812,0.7720925097584974,0.4314997673034675,-0.38728644297595594,1.250285977582891,0.022106662163757562,0.8408928724431775,-0.1700000762939453,39.534873405368955,-32.66421611203441,0.4093931051397113,6,-0.05000019073486328,-1.0199995040893555,-2.2237496376037598,-3.3474998474121094,-2.754999160766605,4,-0.1198310236661344,3.600061036087331,22.5,1.5714091088677267,22.459999084472656,-1.8181613261200367,22.53000068664551,-0.1198310236661344
5468,2021-06-07,22.70000076293945,22.790000915527344,22.520000457763672,22.520000457763672,892459.0,0.009337527521497302,-2.0,-2.571444141689192,72.22222222222197,75.12960365077849,-0.26538411371742043,-0.6837995921024991,-1.8835759758314374,-3.277546925820733,50.82281214251172,0.3000011444091797,0.7589840201898852,0.5745007514953571,-0.2226379971782464,1.3716395001689605,0.17593137715855534,0.9730701258321588,-0.3800010681152308,80.85108109862921,9.268784457706488,0.3985693743368015,6,-0.23500061035155895,-1.210000038146969,-2.4337506294250453,-3.557500839233395,-2.850000381469723,0,-0.1248899073364691,1.1904813805631245,22.489999771118164,3.600061036087331,22.5,1.5714091088677267,22.459999084472656,-0.1248899073364691
5469,2021-06-08,22.559999465942386,22.78000068664551,22.479999542236328,22.709999084472656,540887.0,-0.006167457810205557,1.0689532704133382,-0.8333298012122207,68.02317200020426,73.60057989231939,-0.07880091916096887,-0.5051135840530812,-1.6973167374512634,-3.086608954134995,50.292151719481446,0.30000114440918324,0.721011825213381,0.39349946975708505,-0.4045049811891879,1.191503920703358,-0.005502755716051411,0.7925016952302215,-0.15999984741211293,51.063648464386176,-19.1860729681096,0.3990022254731368,6,-0.09499931335449574,-1.069998741149906,-2.293749332427982,-3.4174995422363317,-2.7199993133544957,1,-0.13563827741050716,-2.0,22.70000076293945,1.1904813805631245,22.489999771118164,3.600061036087331,22.5,-0.13563827741050716
5470,2021-06-09,22.46999931335449,22.59000015258789,22.399999618530273,22.59000015258789,674656.0,-0.003989368560215034,2.166653421282683,0.8000076294139765,71.34136200550081,73.0464523392957,0.0528091098424035,-0.36034289190878965,-1.565664003849843,-2.9463968770840836,49.59626173323774,0.1900005340576172,0.6573488866379336,0.25699939727782706,-0.4943108447837865,1.0083096393394406,-0.11865572375297972,0.6326545183086338,0.3200016021728551,31.91472956301463,-38.502005389625864,0.375655121030806,6,0.08500099182129262,-0.9599990844726527,-2.2012491226196254,-3.327499389648434,-2.6649990081787074,2,-0.1288383906934285,1.0689532704133382,22.559999465942386,-2.0,22.70000076293945,1.1904813805631245,22.489999771118164,-0.1288383906934285
5471,2021-06-10,22.68000030517578,22.68000030517578,22.520000457763672,22.520000457763672,827511.0,0.009345838817915952,1.0,-1.333322737026107,72.02372369883514,72.34702407295994,-0.13361922674418025,-0.5048686282260704,-1.732970043433987,-3.1046945350305677,49.59595134664527,0.21000099182129262,0.585570752444692,0.4090003967285156,-0.29464122273915194,1.1126420161961832,0.05717958699468184,0.7608212064623494,0.10220058441161939,71.79480909459929,0.5179315525023327,0.35182080973383406,6,-0.125,-1.135000228881836,-2.358750343322754,-3.5375003814697266,-2.825000762939453,3,-0.14285713084310547,2.166653421282683,22.46999931335449,1.0689532704133382,22.559999465942386,-2.0,22.70000076293945,-0.14285713084310547
5472,2021-06-11,22.63999938964844,22.70000076293945,22.540000915527344,22.65999984741211,552245.0,-0.0017637087737697454,2.199923707801034,-0.12500298023505874,66.4472809133139,72.15924882886046,-0.10462024796822433,-0.3920320565307023,-1.6575958060615328,-3.0103827731245474,49.856261170030834,0.15999984741210582,0.5256693411252122,0.30999946594238637,-0.29881266577542576,0.9188115976601985,0.005593400083480304,0.6144055318012924,0.1345574745178162,61.53819819731792,-6.786040906248836,0.3044060658589058,6,-0.0849990844726598,-0.8999986648559606,-2.2812495231628453,-3.4974994659423864,-3.244998931884769,4,-0.1307420125561507,1.0,22.68000030517578,2.166653421282683,22.46999931335449,1.0689532704133382,22.559999465942386,-0.1307420125561507
5473,2021-06-14,22.70000076293945,22.75,22.6299991607666,22.70000076293945,699737.0,0.002650237407622935,1.4000534065764678,-0.0,66.22511620856898,71.05198927843287,-0.14542565968849885,-0.4009182718321682,-1.6791854435798719,-3.016450391218715,49.71907026738673,0.12000083923339844,0.4903314287708511,0.3245008468627901,-0.24940446566244034,0.8984061593880206,0.03754819060017667,0.6114535031254036,0.06706495631408771,78.94744767354148,12.320294621550289,0.28695265626261474,6,-0.14500045776366832,-0.6700000762939418,-1.7412505149841273,-3.0075006484985316,-3.0600013732910085,0,-0.13061674242005394,2.199923707801034,22.63999938964844,1.0,22.68000030517578,2.166653421282683,22.46999931335449,-0.13061674242005394
5474,2021-06-15,22.76000022888184,22.76000022888184,22.61000061035156,22.75,915236.0,0.0026431481905651033,28.99923707798888,100.0,66.883038067495,70.23602259245358,-0.18927274215869616,-0.4210745747141722,-1.7018630391601626,-3.0232163523701097,49.14261465742966,0.14999961853028054,0.4282551458624795,0.34550027847290465,-0.22120666390623,0.9122072208520393,0.062146807283337324,0.628853749662472,-0.36000061035156605,100.0,34.41233111851585,0.2833534711895676,6,-0.20499992370605824,-0.7199993133544957,-1.8012499809265172,-3.0675001144409215,-2.9250011444091832,1,-0.12785587953199573,1.4000534065764678,22.70000076293945,2.199923707801034,22.63999938964844,1.0,22.68000030517578,-0.12785587953199573
5475,2021-06-16,22.70000076293945,22.899999618530273,22.68000030517578,22.78000068664551,932944.0,-0.0026361803751764334,-2.6666295795915125,-7.999809269500062,59.28567438730134,68.25850539169531,-0.10241931828229411,-0.3174966632941114,-1.6064036638234533,-2.9093128435790305,48.91161552592145,0.2199993133544922,0.40890722674067703,0.2475008010864208,-0.28620039730108715,0.7812019994739288,-0.019349798107334948,0.5143514002801766,-0.2928011322021433,47.36860597603669,-14.754400949064618,0.2668505991937542,6,-0.050001144409176135,-0.605000495910641,-1.7412505149841273,-3.0075006484985316,-2.7950000762939418,2,-0.12599121208052388,28.99923707798888,22.76000022888184,1.4000534065764678,22.70000076293945,2.199923707801034,22.63999938964844,-0.12599121208052388
5476,2021-06-17,22.450000762939453,22.75,22.40999984741211,22.71999931335449,890245.0,-0.011013215488880124,1.0606074617807704,3.374985098824251,43.44836113661528,65.09999451556186,0.15616483071629617,-0.014694064756813674,-1.3224729580650774,-2.6057564462760183,48.994769224522436,0.3400001525878906,0.3634984720299528,-0.03649921417236257,-0.46300429050973335,0.3900058621650082,-0.24975175234104796,0.17675332399632282,0.4499988555908203,8.163455961635027,-47.94574321638825,0.2132525381686853,6,0.1999988555908203,-0.35500049591064453,-1.4912505149841309,-2.757500648498535,-2.1800003051757812,3,-0.11781738832410416,-2.6666295795915125,22.70000076293945,28.99923707798888,22.76000022888184,1.4000534065764678,22.70000076293945,-0.11781738832410416
5477,2021-06-18,21.8700008392334,22.489999771118164,21.799999237060547,22.46999931335449,1761418.0,-0.02583518503320148,1.1562537252938512,2.222228501593014,33.68994811423238,60.81863072578523,0.7140601790585173,0.5900446677379634,-0.7091019516921371,-1.9750290814053457,48.25471901577168,0.6900005340576172,0.31005024282612936,-0.6129991531372063,-1.0590864241727829,-0.16691188210162977,-0.8360427886549928,-0.3899555176194198,1.029998779296875,6.3637798088143755,-47.64896539704455,0.22304363551778777,6,0.4799985885620117,0.22499942779541016,-0.9112505912780762,-2.1775007247924805,-1.5,4,-0.09213540099103634,1.0606074617807704,22.450000762939453,-2.6666295795915125,22.70000076293945,28.99923707798888,22.76000022888184,-0.09213540099103634
5478,2021-06-21,20.3700008392334,20.479999542236328,20.0,20.1200008392334,1166472.0,-0.06858710299219994,1.0425625167401202,-0.41666772630749327,17.469953580292298,55.20160645690613,2.0660604341573325,2.0560569094887597,0.8139746481702304,-0.4353033109072655,48.02125821940294,1.8700008392333984,0.2052131733388869,-2.024499225616456,-3.0643060971400935,-0.9846923540928181,-2.5444026613782746,-1.504595789854637,2.4859987640380865,12.758651307027266,-38.34672971178479,0.5199034357618182,6,1.0799989700317383,1.0799989700317383,0.5887494087219238,-0.5850009918212891,-0.07999992370605469,0,-0.047864523382435964,1.1562537252938512,21.8700008392334,1.0606074617807704,22.450000762939453,-2.6666295795915125,22.70000076293945,-0.047864523382435964
5479,2021-06-22,20.209999084472656,20.440000534057614,20.100000381469727,20.399999618530273,642290.0,-0.007854774087813099,1.5184975875783642,-0.7600021362304688,17.0088699907038,49.16466289970646,2.0759690172663454,2.1697872964796403,0.9950247847434994,-0.23251026962511645,47.606911034602156,0.3400001525878871,0.10895629129858264,-2.0845009803771966,-3.511584571727461,-0.6574173890269321,-2.798042776052327,-1.3709591847020661,2.4746405426025397,7.241348692972735,-41.88791421812488,0.7135417956751317,6,1.2400007247924805,1.2400007247924805,0.7587509155273438,-0.13499832153320312,-0.019998550415042615,1,-0.028203845652924664,1.0425625167401202,20.3700008392334,1.1562537252938512,21.8700008392334,1.0606074617807704,22.450000762939453,-0.028203845652924664
5480,2021-06-23,20.020000457763672,20.239999771118164,20.020000457763672,20.209999084472656,508928.0,-0.009401218966653024,-1.3157989840785431,0.9999899613512021,15.168596514914796,42.84742654593753,2.10304533367734,2.303018519607349,1.208166542246147,0.001684952385957672,47.1632692151837,0.2199993133544922,-0.020352700589697292,-2.1634996414184577,-3.9165513758689237,-0.4104479069679918,-3.0400255086436907,-1.2869737741932248,2.5035607916870113,0.7272893732244318,-47.28400527261034,0.8765258672252327,6,1.4299993515014648,1.4299993515014648,1.1112489700317383,0.3599996566772461,0.14999961853027344,2,-0.009240827625419556,1.5184975875783642,20.209999084472656,1.0425625167401202,20.3700008392334,1.1562537252938512,21.8700008392334,-0.009240827625419556
5481,2021-06-24,19.850000381469727,20.07999992370605,19.82999992370605,20.0,1054793.0,-0.008491512108233734,-1.6315715504692083,0.7894773826972112,14.51618526687976,37.07730480744484,2.044382265066929,2.3916548196326595,1.3988443350481568,0.21677882021767658,46.49155391848748,0.25,-0.15062070028493224,-2.203999710083007,-4.237491792934108,-0.17050762723190616,-3.2207457515085594,-1.1872536686574549,2.5221471930139145,0.7518969515405676,-46.33507910357697,1.016746041425551,6,1.5149993896484375,1.5149993896484375,1.3787493705749512,0.6324996948242188,0.35000038146972656,3,0.0027707961772698297,-1.3157989840785431,20.020000457763672,1.5184975875783642,20.209999084472656,1.0425625167401202,20.3700008392334,0.0027707961772698297
5482,2021-06-25,19.81999969482422,19.8799991607666,19.7549991607666,19.8700008392334,649137.0,-0.0015113695752627665,2.5715414588953376,0.3333418104599265,9.322073166657972,30.75474446945473,1.8241251256056508,2.3184226006853237,1.4529854242807012,0.28728666171657125,45.624648018469436,0.125,-0.29383684734074933,-2.0930004119873047,-4.335715891213319,0.1497150672387093,-3.2143581516003117,-0.9716426723742977,2.348776067597214,8.96558618712001,-32.452130168763496,1.1213577396130074,6,1.5074996948242188,1.5074996948242188,1.5537500381469727,0.7525005340576172,0.3800010681152344,4,0.022704377894464223,-1.6315715504692083,19.850000381469727,-1.3157989840785431,20.020000457763672,1.5184975875783642,20.209999084472656,0.022704377894464223
5483,2021-06-28,19.94499969482422,20.059999465942386,19.76499938964844,19.78499984741211,663249.0,0.006306760944736256,-1.949989509622642,-3.1999237078008775,12.907840791465105,24.757500327673633,1.4161544962723056,2.101514957865845,1.3497239338685532,0.18588905745229312,44.45250934728103,0.2950000762939453,-0.46829377056463173,-1.8412504196166992,-4.230773449498816,0.5482726102654176,-3.0360119345577594,-0.646488904675639,1.982398407431731,27.737248634229882,-11.94559912640285,1.194761514941059,6,1.3824996948242188,1.3824996948242188,1.4350004196166992,0.8550004959106445,0.3950004577636719,0,0.021308656350567334,2.5715414588953376,19.81999969482422,-1.6315715504692083,19.850000381469727,-1.3157989840785431,20.020000457763672,0.021308656350567334
5484,2021-06-29,19.88999938964844,20.07999992370605,19.8700008392334,19.924999237060547,552219.0,-0.0027575986972839805,-4.600203458799498,-0.21874925494120756,13.037288354200385,19.618790768440196,1.1412464354526968,2.053896410086658,1.4224033251588573,0.26457122559728674,43.4654367884011,0.2099990844726527,-0.6443847528336946,-1.764250659942622,-4.269645598000331,0.7411442781150868,-3.0169481289714746,-0.5115531909137694,1.820158818458573,27.835063709297568,-12.30038822170226,1.2526974690288541,6,1.3625001907348597,1.4374999999999964,1.5050010681152308,0.9925003051757777,0.3800010681152308,1,0.020110685678908613,-1.949989509622642,19.94499969482422,2.5715414588953376,19.81999969482422,-1.6315715504692083,19.850000381469727,0.020110685678908613
5485,2021-06-30,19.920000076293945,20.030000686645508,19.774999618530273,19.850000381469727,606099.0,0.0015083301943747962,-1.3181786655569427,-2.000000000000203,8.308194964258774,15.714327860400584,0.7548083849393628,1.9224116323625182,1.4207885780096348,0.2632179123499654,42.519358483566236,0.2550010681152344,-0.8434399622249238,-1.6072500228881843,-4.196766529025773,0.9822664832494041,-2.9020082759569803,-0.3124917698193883,1.594642227079028,50.76939328849663,14.03393011762114,1.294758253068795,6,1.2024993896484375,1.4074993133544922,1.5349998474121094,1.052499771118164,0.48999977111816406,2,0.013554239795660727,-4.600203458799498,19.88999938964844,-1.949989509622642,19.94499969482422,2.5715414588953376,19.81999969482422,0.013554239795660727
5486,2021-07-01,19.84000015258789,20.059999465942386,19.780000686645508,20.01000022888184,583887.0,-0.004016060411629163,1.0740761671976378,-2.4285831062670806,8.208995163878058,12.883110865916771,0.47566668600962814,1.8898045683216012,1.5249615755917105,0.3659426643077168,41.909065457343466,0.27999877929687855,-1.0733286204359018,-1.554249954223632,-4.205897696060063,1.097397787612799,-2.880073825141846,-0.22842608330541836,1.4986778365244469,26.154089932744395,-7.136490349390396,1.3258238709182149,7,0.2774991989135742,1.4874992370605469,1.630000114440918,1.1899995803833008,0.600000381469723,3,0.016633060542744493,-1.3181786655569427,19.920000076293945,-4.600203458799498,19.88999938964844,-1.949989509622642,19.94499969482422,0.016633060542744493
5487,2021-07-02,19.795000076293945,19.96999931335449,19.76000022888184,19.899999618530273,457807.0,-0.0022681489893071616,-1.4000000000000163,0.6176440889048329,6.446779269786049,11.658313720304967,0.21833445062483392,1.8156385842292053,1.5873402219563886,0.43890576040990936,41.14465679706433,0.20999908447264914,-1.3084809080561186,-1.4645000457763686,-4.15530904025961,1.2263089487068726,-2.809904543017989,-0.11909554853474802,1.3853100299838204,10.937462747060621,-15.89301777787519,1.345404497241621,7,0.30249977111816406,1.5324993133544922,1.8525004386901855,1.3675003051757812,0.9449996948242188,4,0.02045974665746675,1.0740761671976378,19.84000015258789,-1.3181786655569427,19.920000076293945,-4.600203458799498,19.88999938964844,0.02045974665746675
5488,2021-07-05,19.864999771118164,19.920000076293945,19.670000076293945,19.76000022888184,538946.0,0.003536231096459952,1.3255797448590336,-0.9999999999999661,6.726466348566177,10.51582442673412,0.07729548873697567,1.6046278736661286,1.5339565501917178,0.3974003411626228,40.135713171552105,0.25,-1.5200804249466913,-1.2527503013610826,-3.9226558610565725,1.4171552583344074,-2.5877030812088258,0.08220247848666062,1.1727792406084845,47.56091887717642,28.747204267256368,1.3349527798477447,7,0.09000015258789062,1.4200000762939453,1.8975005149841309,1.3725004196166992,0.8549995422363246,0,0.016863880980675816,-1.4000000000000163,19.795000076293945,1.0740761671976378,19.84000015258789,-1.3181786655569427,19.920000076293945,0.016863880980675816
5489,2021-07-06,19.5,19.854999542236328,19.46500015258789,19.850000381469727,431223.0,-0.01837401335633737,1.1666710818414459,-3.333351498637715,6.164391435851371,9.515357195727074,0.36988823633243584,1.822043019073753,1.909416956901314,0.7873048458582161,39.37786406470442,0.39999961853027344,-1.6933307674412177,-1.4647500991821296,-4.137368831182023,1.207868632817764,-2.8010594651820746,-0.12844073318218463,1.3736455394747225,5.882334084519649,-8.934404885124675,1.3363093659999459,7,0.27250003814697266,1.682499885559082,2.3299999237060547,1.7674999237060547,1.0400009155273438,1,0.0430769309019432,1.3255797448590336,19.864999771118164,-1.4000000000000163,19.795000076293945,1.0740761671976378,19.84000015258789,0.0430769309019432
5490,2021-07-07,19.575000762939453,19.59000015258789,19.424999237060547,19.475000381469727,568984.0,0.003846192971254103,1.5384920110920375,-0.28571506422308324,8.633120771589176,8.861683362917008,0.2515826205391747,1.6011263848012902,1.8424178296193716,0.7370994043388848,38.99140412729585,0.16500091552734375,-1.6682206715763463,-1.2449994087219238,-3.8877774089171027,1.397778591473255,-2.5663884088195132,0.07638959137566559,1.1014344223711134,23.622279025480232,7.6349621689426,1.32138900009759,7,0.17749881744384766,1.587498664855957,2.2624993324279785,1.6924991607666016,0.4650001525878906,2,0.03550445301335747,1.1666710818414459,19.5,1.3255797448590336,19.864999771118164,-1.4000000000000163,19.795000076293945,0.03550445301335747
5491,2021-07-08,19.440000534057614,19.575000762939453,19.315000534057614,19.479999542236328,489270.0,-0.00689656314790188,1.260857306343169,-0.39998855595189425,9.901019391990545,8.926010721287293,0.36018559529266625,1.560980582923456,1.9923978229622428,0.8924497275138314,38.4773264475628,0.2600002288818395,-1.6311969058214437,-1.2179996490478544,-3.7765859149076206,1.3405866168119118,-2.4972927819777375,0.06129348388202871,1.036204899532951,19.08400503191539,1.8017403993002041,1.279293132929883,7,0.25749969482421875,1.6674995422363317,2.4099993705749547,1.827499389648441,0.6299991607666051,3,0.04989708264951531,1.5384920110920375,19.575000762939453,1.1666710818414459,19.5,1.3255797448590336,19.864999771118164,0.04989708264951531
5492,2021-07-09,19.68000030517578,19.69499969482422,19.43000030517578,19.5,417074.0,0.01234566689942751,1.5238147138964577,-4.500119212245082,30.508485534881274,10.881637915000201,0.10978337620062817,1.146644033487135,1.7695083251380481,0.6724861645793361,37.740647955835556,0.2649993896484375,-1.5603457422699307,-0.8299999237060547,-3.244225773549953,1.5842259261378437,-2.037112848628002,0.37711300121589275,0.5871882464988509,60.330586328871526,40.72147053665991,1.2071129249219485,7,0.017499923706051135,1.427499771118164,2.2274999618530273,1.5874996185302734,0.9400005340576172,4,0.038617897210192265,1.260857306343169,19.440000534057614,1.5384920110920375,19.575000762939453,1.1666710818414459,19.5,0.038617897210192265
5493,2021-07-12,19.73500061035156,19.73500061035156,19.56999969482422,19.655000686645508,491389.0,0.0027947309107161367,3.125026822116006,0.44444326707072157,35.73578940133329,13.403693586903856,0.02443126535425577,0.9044981255301572,1.7332549515568978,0.6357300593475124,36.81734640407072,0.1650009155273402,-1.4633248562950847,-0.6267496109008839,-2.829631523834397,1.5761323020326294,-1.7281905673676405,0.4746913455658728,0.36079409815200947,77.77793476149218,54.266111076373456,1.101440956466756,7,-0.04750061035155895,1.3724994659423864,2.2199993133544957,1.5324993133544957,0.764999389648441,0,0.050924708876849634,1.5238147138964577,19.68000030517578,1.260857306343169,19.440000534057614,1.5384920110920375,19.575000762939453,0.050924708876849634
5494,2021-07-13,19.850000381469727,19.864999771118164,19.68000030517578,19.78499984741211,569359.0,0.005827198761668484,2.8947537494729656,0.8125074505877384,44.65409257706458,17.44212665499339,-0.10821948161365214,0.5905902886362178,1.6371130690803746,0.5424630191109259,35.78464924396332,0.1849994659423828,-1.342402935545774,-0.3662498474121101,-2.265676424310996,1.533176729486776,-1.315963135861555,0.5834634410373347,0.10525137563357134,97.2728344627165,67.95098533273239,0.9497132884494438,7,-0.16250038146972656,1.2574996948242188,2.127500057220459,1.4375,0.9699993133544922,1,0.0438286607136249,3.125026822116006,19.73500061035156,1.5238147138964577,19.68000030517578,1.260857306343169,19.440000534057614,0.0438286607136249
5495,2021-07-14,19.84000015258789,19.899999618530273,19.76000022888184,19.795000076293945,397611.0,-0.0005037898584209222,-1.4347768397658989,0.69230317791015,49.65034218848576,22.04672076883869,-0.12377712078493275,0.39562432245686807,1.667855663342415,0.5734802649549948,34.37790989697763,0.13999938964843395,-1.2436594783900432,-0.23325004577636577,-1.7341773735034636,1.267677281950732,-0.9837137096399147,0.5172136180871831,-0.524999618530277,89.74366498428479,54.46123292388345,0.7504636638635491,7,-0.1975002288818395,1.2674999237060547,2.137500286102295,1.447500228881836,0.8999996185302734,2,0.03528229624777235,2.8947537494729656,19.850000381469727,3.125026822116006,19.73500061035156,1.5238147138964577,19.68000030517578,0.03528229624777235
5496,2021-07-15,19.80500030517578,19.899999618530273,19.76000022888184,19.86000061035156,315648.0,-0.0017641051987362655,1.0740908191810488,-1.2222269317169558,49.47737368313321,26.827897925877263,-0.1053419393917494,0.23432101250066495,1.7145921974467129,0.6307045241674203,34.2900120722503,0.13999938964843395,-1.1407035049350895,-0.13599987030029226,-1.1385158518207774,0.8665161112201929,-0.6372578610605331,0.36525812045994854,-0.4782997894287142,79.78735060771463,39.47507584913215,0.5012579907602419,7,-0.1875,1.302499771118164,2.2274999618530273,1.4825000762939453,1.2049999237060582,3,0.011865721117416461,-1.4347768397658989,19.84000015258789,2.8947537494729656,19.850000381469727,3.125026822116006,19.73500061035156,0.011865721117416461
5497,2021-07-16,19.854999542236328,20.049999237060547,19.799999237060547,19.86000061035156,679713.0,0.00252457643474413,-3.3477626297807412,0.09092800665828502,46.691172345701176,31.26842081444782,-0.1630853856789436,0.02700748942190856,1.6507175421731617,0.6070386527481908,36.322858018291384,0.25,-1.024181787002476,0.014749431610106,-0.4100781939945328,0.4395770572147448,-0.1976643811922152,0.2271632444124272,-0.5168330444335965,59.37502483529234,16.750339670201278,0.21241381280232022,7,-0.1724996566772461,1.2525005340576172,2.195000648498535,1.5025005340576172,1.3050003051757812,4,0.010828514608148598,1.0740908191810488,19.80500030517578,-1.4347768397658989,19.84000015258789,2.8947537494729656,19.850000381469727,0.010828514608148598
5498,2021-07-19,19.395000457763672,19.84499931335449,19.290000915527344,19.81999969482422,486359.0,-0.023167922189780366,1.3368428660916694,84.98169336390477,35.977362519559705,34.58097315708208,0.24946726842147982,0.43238539095491646,2.090887511226203,1.0885685059382446,36.28331226299303,0.5649986267089844,-0.9069164914188192,-0.3964996337890625,-0.7878140345721683,-0.005185233005956746,-0.5921568341806172,-0.20084243339750785,0.654998779296875,13.815759753851095,-29.412365759579693,0.1956572003915533,7,0.27499961853027344,1.6999998092651367,2.752500057220459,1.9624996185302734,1.8050003051757812,0,0.06316062658195865,-3.3477626297807412,19.854999542236328,1.0740908191810488,19.80500030517578,-1.4347768397658989,19.84000015258789,0.06316062658195865
5499,2021-07-20,19.63999938964844,19.815000534057614,19.424999237060547,19.489999771118164,464815.0,0.012632066311021761,-1.7857167185509382,-0.3529409124772323,42.9292671437614,38.39165608732343,0.029520025392162808,0.1501945509792968,1.8162471565484388,0.8780004228553011,36.24162940593912,0.42000007629394176,-0.7700542489951836,-0.1230007171630838,-0.4660272265678884,0.2200257922417208,-0.2945139718654879,0.04851253753932028,0.4099998474121058,46.05253251283745,3.622247878220513,0.17151325470240236,7,0.03000068664550426,1.4550008773803675,2.6525011062622035,1.7175006866455043,1.560001373291012,1,0.04378821981047687,1.3368428660916694,19.395000457763672,-3.3477626297807412,19.854999542236328,1.0740908191810488,19.80500030517578,0.04378821981047687
5500,2021-07-21,19.834999084472656,19.93000030517578,19.57999992370605,19.69499969482422,604940.0,0.009928701674349005,1.1212026633375163,0.9333316379079926,49.880642617959865,42.83383644576447,-0.13937742963801014,-0.06258435217341685,1.599708357821811,0.7264994410568946,35.94472919043987,0.3500003814697301,-0.6297423911101419,0.0812490463256843,-0.242004978348195,0.4045030709995636,-0.08037796601125535,0.24287605866262396,0.19980018615722628,71.71044376069749,26.09684489894252,0.16162701233693916,7,-0.16499900817871094,1.2600011825561523,2.4625015258789062,1.522500991821289,0.9150009155273438,2,0.049659725526412846,-1.7857167185509382,19.63999938964844,1.3368428660916694,19.395000457763672,-3.3477626297807412,19.854999542236328,0.049659725526412846
5501,2021-07-22,19.905000686645508,20.0,19.700000762939453,19.84000015258789,421422.0,0.003529196138337687,1.352942936428983,0.464291553133515,52.59435532483421,45.287821977981466,-0.1525214147604892,-0.1351852156150386,1.5091817599961566,0.6877521582578652,35.30399088950359,0.2999992370605469,-0.4344274526667746,0.14850063323974538,-0.17910757616364492,0.4761088426431357,-0.015303471461947993,0.31230473794143876,0.1149026168823255,80.92120123074451,29.6439771741873,0.1638041047016944,7,-0.2350006103515625,1.114999771118164,2.467499256134033,1.5074987411499023,1.0249996185302734,3,0.041949211538227615,1.1212026633375163,19.834999084472656,-1.7857167185509382,19.63999938964844,1.3368428660916694,19.395000457763672,0.041949211538227615
5502,2021-07-23,20.270000457763672,20.350000381469727,19.895000457763672,19.899999618530273,519740.0,0.018337089099577097,-1.3947417293667086,5.692273834326125,58.385110827663254,47.804413247573684,-0.47497732546205285,-0.4898588069871366,1.1294094610456114,0.35301352298787947,34.12118106867111,0.4549999237060547,-0.24636772214103786,0.4910003662109368,0.09117689566199516,0.8908238367598784,0.29108863093646775,0.6909121014854058,-0.9799995422363281,92.45283358374795,39.02401879392079,0.19991173527447068,7,-0.4499998092651367,0.619999885559082,2.102499485015869,1.1424989700317383,0.779998779296875,4,0.03650714131260613,1.352942936428983,19.905000686645508,1.1212026633375163,19.834999084472656,-1.7857167185509382,19.63999938964844,0.03650714131260613
5503,2021-07-26,20.3700008392334,20.3799991607666,20.170000076293945,20.200000762939453,294694.0,0.004933417819999342,1.2105548472588918,0.4594586235160088,70.23258124641256,50.646467544167905,-0.5313024939496458,-0.5864544564782008,1.0048554143984312,0.2774567880524401,33.36709707531632,0.20999908447265625,-0.06288961202648835,0.5697506904602037,0.09468303811583567,1.0448183428045716,0.33221686428802144,0.8072845166323859,-1.0587999343872063,98.95305525319806,37.877815952807296,0.2375338261721838,7,-0.5350008010864258,-0.4850006103515625,1.852499008178711,1.0424985885620117,0.529998779296875,0,0.03878247303049398,-1.3947417293667086,20.270000457763672,1.352942936428983,19.905000686645508,1.1212026633375163,19.834999084472656,0.03878247303049398
5504,2021-07-27,20.290000915527344,20.440000534057614,20.18000030517578,20.31999969482422,283646.0,-0.003927340226318132,-1.080001831054659,-0.17646332843406748,66.5893400835516,52.52857842139744,-0.42725527977714606,-0.5006178520401647,1.0527406627011828,0.37960760343281663,32.56358039993964,0.2600002288818324,0.0009026696248568555,0.4697506904602058,-0.05255691787788308,0.9920582987982947,0.20859688629116135,0.7309044946292502,-0.936048080444337,82.55819627047113,16.053673793145364,0.26115380416904405,7,-0.4250001907348633,-0.4250001907348633,1.159998893737793,1.1224985122680664,0.7399997711181641,1,0.04484967010108476,1.2105548472588918,20.3700008392334,-1.3947417293667086,20.270000457763672,1.352942936428983,19.905000686645508,0.04484967010108476
5505,2021-07-28,20.190000534057614,20.309999465942386,20.15999984741211,20.200000762939453,298876.0,-0.004928554803228402,-3.2856052968584977,0.3333545269584094,67.68868815733828,54.55205780742023,-0.30439681978112176,-0.39985325771111135,1.1200917054299389,0.49820881753782587,31.59753328732548,0.149999618530277,0.04900116547194955,0.35625028610229137,-0.19030738649892598,0.9028079587035087,0.0829714498016827,0.6295291224029,-0.7708848370361316,66.21620576689598,-6.026996432219065,0.2732788363006085,7,-0.32499980926513317,-0.32499980926513317,1.259999275207523,1.2224988937377965,1.0499992370605504,2,0.05002477474817879,-1.080001831054659,20.290000915527344,1.2105548472588918,20.3700008392334,-1.3947417293667086,20.270000457763672,0.05002477474817879
5506,2021-07-29,20.170000076293945,20.290000915527344,20.100000381469727,20.209999084472656,408850.0,-0.0009906120472820135,-1.111135836220873,3.9998092695007723,62.894733407820326,56.352453480989034,-0.2538738364642761,-0.37298558487114875,1.112017707794834,0.5304159393809371,30.733058860225505,0.1900005340576172,0.07186543399100032,0.3197498321533203,-0.24714847178599442,0.886648136092635,0.03630068018366117,0.6031989841229795,-0.6896312890502969,50.45863853823654,-22.32928452633,0.28344915196965786,7,-0.30499935150146484,-0.30499935150146484,1.2799997329711914,1.2424993515014648,1.2099990844726562,3,0.028755573699166037,-3.2856052968584977,20.190000534057614,-1.080001831054659,20.290000915527344,1.2105548472588918,20.3700008392334,0.028755573699166037
5507,2021-07-30,20.200000762939453,20.270000457763672,20.09000015258789,20.100000381469727,431625.0,0.0014873914988611237,-1.9999841055392196,-2.500071527347289,62.40000406901049,59.28830254203911,-0.256794229156899,-0.39114303221744606,1.0482318928506444,0.5138783446596769,29.800411921663812,0.18000030517578125,0.0881553867227538,0.32950048446655344,-0.2576597787518544,0.9166607476849613,0.03592035285734951,0.6230806160757574,-0.6620540708869669,31.428711560155303,-39.04557656175942,0.2935801316092043,7,-0.2675008773803711,-0.33500003814697266,1.164999008178711,1.164999008178711,1.5099983215332031,4,0.0361385898348896,-1.111135836220873,20.170000076293945,-3.2856052968584977,20.190000534057614,-1.080001831054659,20.290000915527344,0.0361385898348896
5508,2021-08-02,20.200000762939453,20.270000457763672,20.059999465942386,20.25,269974.0,0.0,3.6666807951510254,-0.4999904632932156,59.943191362312746,61.1787385663226,-0.1459439784123866,-0.3844707918235173,1.0073026410677173,0.5227678064608838,28.704103891174505,0.2100009918212855,0.10950047230091897,0.3127504348754897,-0.292581246331185,0.9180821160821644,0.010084594272150582,0.6154162754788288,-0.6079308403666595,36.84234302062917,-28.99283888361886,0.3026658406033378,8,-0.19000053405762074,-0.33500003814697266,1.1274986267089844,1.1274986267089844,1.7399997711181605,0,0.042079130792933794,-1.9999841055392196,20.200000762939453,-1.111135836220873,20.170000076293945,-3.2856052968584977,20.190000534057614,0.042079130792933794
5509,2021-08-03,20.34000015258789,20.3700008392334,20.170000076293945,20.200000762939453,344781.0,0.006930662592116832,1.0,-2.800030518043793,63.22751749917247,62.66172466423511,-0.1969136275550447,-0.4830806178242284,0.8249002876290454,0.39336056106079553,27.096888997545744,0.20000076293945312,0.1377190619857771,0.41074981689452983,-0.19800476756854835,1.019504401357608,0.10637252466299074,0.7151271091260689,-0.697054393326006,90.32240201808885,26.375011468879485,0.30437729223153864,8,-0.26999950408935547,-0.47499942779541016,0.9874992370605469,0.9874992370605469,1.6800003051757812,1,0.027531930272435723,3.6666807951510254,20.200000762939453,-1.9999841055392196,20.200000762939453,-1.111135836220873,20.170000076293945,0.027531930272435723
5510,2021-08-04,20.270000457763672,20.450000762939453,20.25,20.350000381469727,440667.0,-0.0034414795623938232,-2.3333227370261462,-0.5714305177111717,62.077930828116614,63.71545527571092,-0.06562059754175209,-0.37770895345838085,0.8498421990672824,0.46678701003983747,25.23745490035425,0.20000076293945312,0.22952784963162287,0.30600013732910014,-0.2969281278641098,0.9089284025223101,0.004536004732493382,0.6074642699257069,-0.5792314120140425,53.846229086480434,-7.763013134248737,0.30146413259660537,8,-0.09749984741210938,-0.39999961853027344,1.0199990272521973,1.0574989318847656,1.7199993133544922,2,0.03749384369602948,1.0,20.34000015258789,3.6666807951510254,20.200000762939453,-1.9999841055392196,20.200000762939453,0.03749384369602948
5511,2021-08-05,20.40999984741211,20.46999931335449,20.26000022888184,20.270000457763672,323462.0,0.0069067284897281755,-1.624991059294785,-1.7499940395298381,63.77172390291924,64.31396783962826,-0.14131316132162297,-0.4651614854238204,0.6590352284707279,0.3329793244991279,23.084201538864633,0.20999908447264914,0.3008504754707886,0.39749956130981445,-0.18361130050174523,0.9786104231213741,0.10694413040403461,0.6880549922155943,-0.6584922642872932,85.3659784702134,22.50443097840646,0.2905554309057798,8,-0.14500045776367188,-0.5299997329711914,0.8149995803833008,0.9174995422363281,1.4699993133544922,3,0.040666336595357455,-2.3333227370261462,20.270000457763672,1.0,20.34000015258789,3.6666807951510254,20.200000762939453,0.040666336595357455
5512,2021-08-06,20.440000534057614,20.46999931335449,20.31999969482422,20.399999618530273,311880.0,0.0014699013654970727,2.000038147554884,0.2857220708446613,82.96528146310993,65.7287123081502,-0.16166408007757482,-0.45882995810773863,0.5710804818944126,0.30892862846819114,21.267071626515538,0.14999961853026988,0.3472003687642662,0.38950023651122834,-0.19940542431700337,0.97840589733946,0.09504740609711249,0.6839530669253442,-0.6166437779098288,92.68322183868463,22.642088727935516,0.2944528304141162,8,-0.17500114440917613,-0.5600004196166957,0.28249883651733754,0.8874988555908239,1.5499992370605504,4,0.04598818992899445,-1.624991059294785,20.40999984741211,-2.3333227370261462,20.270000457763672,1.0,20.34000015258789,0.04598818992899445
5513,2021-08-09,20.739999771118164,20.790000915527344,20.3799991607666,20.40999984741211,509031.0,0.014677066008911499,-1.102566108972823,8.249809269502926,83.53657047356867,67.61173790704098,-0.45109723320112494,-0.7164072968088284,0.22057637753347947,0.014129527071204961,19.71174998027468,0.4100017547607422,0.39362661547296796,0.6392495155334466,-0.005194793965674904,1.283693825032568,0.3170273607838858,0.9614716702830073,-0.8519787592497075,91.93531020522428,18.08070237557925,0.3222221547495607,8,-0.3149995803833008,-0.6999988555908203,-0.027500152587890625,0.5874996185302734,1.3099994659423828,0,0.04676949489195659,2.000038147554884,20.440000534057614,-1.624991059294785,20.40999984741211,-2.3333227370261462,20.270000457763672,0.04676949489195659
5514,2021-08-10,20.71999931335449,20.770000457763672,20.57999992370605,20.71999931335449,292276.0,-0.0009643422364703502,2.7999237078006782,0.0,80.20474349777282,69.00241072264481,-0.4064271988178483,-0.6618185983817604,0.1871863270252554,0.040224632012538564,18.55934523511044,0.19000053405762074,0.3974051296777503,0.5757491111755328,-0.1133333011783968,1.2648315235294625,0.2312079049985698,0.9202903173524959,-0.7237407130469649,87.03676231650566,12.377594863183162,0.34454120617696415,8,-0.29499912261962535,-0.6799983978271449,-0.0999994277954066,0.5650005340576207,1.1800003051757848,1,0.05888036974580446,-1.102566108972823,20.739999771118164,2.000038147554884,20.440000534057614,-1.624991059294785,20.40999984741211,0.05888036974580446
5515,2021-08-11,20.540000915527344,20.770000457763672,20.43000030517578,20.729999542236328,477812.0,-0.00868718165020077,1.5185153788553103,-100.0,70.15875207235094,69.80952390759265,-0.19172173340286847,-0.4497478234882415,0.3128585289767969,0.22932465635752308,17.26615323964811,0.3400001525878906,0.3606537766193334,0.360750675201416,-0.3343471510613867,1.0558485014642187,0.013201762070014667,0.7082995883328174,-0.4484932373934427,52.83024979037154,-20.1678034801391,0.3475489131314006,8,-0.11500072479248047,-0.5,-0.0625009536743164,0.6424989700317383,1.3499984741210973,2,0.07205450225260268,2.7999237078006782,20.71999931335449,-1.102566108972823,20.739999771118164,2.000038147554884,20.440000534057614,0.07205450225260268
5516,2021-08-12,20.040000915527344,21.100000381469727,19.700000762939453,20.6200008392334,1225702.0,-0.024342744776706504,-1.2222212130432348,3.052653241512237,43.274863585460416,67.68450829830931,0.32173221318027956,0.0724764342096762,0.7503126545842207,0.7362499093447283,16.45949444823018,1.3999996185302734,0.3258993761063742,-0.15099935531616282,-0.8271464569552975,0.5251477463229719,-0.4890729061357284,0.18707419550340276,0.75,24.285731802186096,-44.34082404161221,0.3380735508195669,8,0.3599996566772461,0.1549997329711914,0.4174985885620117,1.1224985122680664,1.8099994659423828,3,0.09730532766991673,1.5185153788553103,20.540000915527344,2.7999237078006782,20.71999931335449,-1.102566108972823,20.739999771118164,0.09730532766991673
5517,2021-08-13,20.06999969482422,20.239999771118164,20.0,20.030000686645508,633570.0,0.0014969450063064826,-3.7999771119037176,-0.06896381627626304,40.85360960467813,65.56344365857213,0.30324271298403715,0.06262143048529367,0.6571494154821167,0.7131017807256796,16.188223445167043,0.23999977111816406,0.29585810446912575,-0.13175058364868164,-0.7920558058959131,0.5285546385985498,-0.46190319477229735,0.19840202747493407,1.0300006866455078,26.428502335821513,-36.77726248865468,0.3301526111236152,8,0.3300008773803711,0.1250009536743164,0.3325004577636719,1.0375003814697266,1.6599998474121094,4,0.09018432951990318,-1.2222212130432348,20.040000915527344,1.5185153788553103,20.540000915527344,2.7999237078006782,20.71999931335449,0.09018432951990318
5518,2021-08-16,20.6200008392334,20.770000457763672,20.030000686645508,20.030000686645508,815426.0,0.027404143137631287,-1.5084731516503411,14.750369557960994,57.81990821218045,64.96259818223969,-0.20217719602041484,-0.41202495447980425,0.04230256288390777,0.1735384162601008,14.253799483941348,0.7399997711181641,0.297173332134566,0.357000541687011,-0.20869812231134688,0.9226992056853689,0.07415120968783029,0.6398498736861917,0.4799995422363281,65.71430906958146,4.751748905467899,0.2828493319991792,8,-0.2200002670288086,-0.4250001907348633,-0.2175006866455078,0.4874992370605469,1.4699993133544922,0,0.06644029467147683,-3.7999771119037176,20.06999969482422,-1.2222212130432348,20.040000915527344,1.5185153788553103,20.540000915527344,0.06644029467147683
5519,2021-08-17,20.5,20.670000076293945,20.40999984741211,20.59000015258789,322045.0,-0.005819633091627918,1.0800018310546875,-0.1525425920537937,57.27698563577875,64.42915982753547,-0.06380317983012418,-0.23641254002661682,0.09923964642883121,0.30434322321057294,12.214836848151661,0.26000022888183594,0.29660618523690374,0.19399967193603374,-0.29828390549010564,0.6862832493621731,-0.05214211677703773,0.4401414606491052,0.5720003890991201,57.14281821736423,-3.024853420723005,0.24614178871306977,8,-0.09999942779541016,-0.30499935150146484,-0.10249996185302734,0.6075000762939453,1.7999992370605469,1,0.07560971888100232,-1.5084731516503411,20.6200008392334,-3.7999771119037176,20.06999969482422,-1.2222212130432348,20.040000915527344,0.07560971888100232
5520,2021-08-18,20.81999969482422,20.850000381469727,20.479999542236328,20.5,442124.0,0.0156097412109375,-1.0555567329292588,-3.5555461365659307,63.37448656574195,64.3850223456269,-0.3325523463734541,-0.504711651413345,-0.27850419988304154,-0.005117428343517361,10.560944230492659,0.37000083923339844,0.31317266333524785,0.4647493362426758,-0.026215704920851124,0.9557143774062027,0.21926681566091233,0.7102318568244392,0.2245607017517095,79.99994550430993,17.83562837586591,0.24548252058176434,8,-0.4199991226196289,-0.6249990463256836,-0.4224996566772461,0.28750038146972656,1.470001220703125,2,0.05187319594315554,1.0800018310546875,20.5,-1.5084731516503411,20.6200008392334,-3.7999771119037176,20.06999969482422,0.05187319594315554
5521,2021-08-19,20.739999771118164,20.790000915527344,20.57999992370605,20.729999542236328,512019.0,-0.0038424555657387005,2.818112461637226,0.031250745058770235,60.88708716053199,61.93188964534044,-0.2244192705434429,-0.37834625675773736,-0.2651385884869377,0.08394564189006459,9.079162346752177,0.23999977111816762,0.3102802168027239,0.3429994583129883,-0.12837431451606207,0.8143732311420386,0.10731257189846133,0.5786863447275152,0.27766943278503575,87.0587575312188,20.138832319234396,0.23568688641452545,8,-0.3399991989135742,-0.5449991226196289,-0.36499977111816406,0.36750030517578125,1.3800010681152344,3,0.05544839109071398,-1.0555567329292588,20.81999969482422,1.0800018310546875,20.5,-1.5084731516503411,20.6200008392334,0.05544839109071398
5522,2021-08-20,21.01000022888184,21.01000022888184,20.670000076293945,20.76000022888184,398495.0,0.013018344298135975,1.7200012207031534,24.99942780850658,64.7272732316959,59.84196772957681,-0.45266489788239284,-0.621953120897448,-0.5987202384648889,-0.17916173104113042,8.914289258073033,0.3400001525878942,0.3236411510830344,0.5759999275207548,0.03549766383311237,1.1165021912083972,0.3057487956769336,0.846251059364576,-1.3099994659423864,100.0,28.066123749433984,0.2702511318438205,8,-0.6099996566772496,-0.8149995803833043,-0.6475000381469762,0.09749984741210582,1.4799995422363246,4,0.039980968274010875,2.818112461637226,20.739999771118164,-1.0555567329292588,20.81999969482422,1.0800018310546875,20.5,0.039980968274010875
5523,2021-08-23,21.15999984741211,21.170000076293945,21.040000915527344,21.09000015258789,337795.0,0.007139439166881534,1.8888653414148264,0.279998779296875,64.85507596918939,58.13644911528976,-0.5999090326752317,-0.7480882840258687,-0.8138032665241894,-0.32052769906196943,8.973385431337524,0.15999984741210582,0.32749177481320046,0.6864995956420898,0.05747323035715013,1.3155259609270296,0.3719864129996182,1.0010127782845615,-1.4337990951538089,98.68418080655726,27.875216220924102,0.3145131826424707,8,-0.7249994277954102,-0.9299993515014648,-0.7649998664855957,-0.05249977111816406,1.25,0,0.02693760391940314,1.7200012207031534,21.01000022888184,2.818112461637226,20.739999771118164,-1.0555567329292588,20.81999969482422,0.02693760391940314
5524,2021-08-24,21.200000762939453,21.26000022888184,21.049999237060547,21.200000762939453,398050.0,0.0018904024487615967,2.5000476841401067,0.0,67.03297547833937,57.78914060484403,-0.6310198376071838,-0.7551349129401075,-0.9216989144125733,-0.3528520808619149,9.303177243629845,0.21000099182129262,0.3017601094041922,0.6810005187988288,-0.019702631694048733,1.3817036692917064,0.33064894355239005,1.0313520940452676,-1.416048037719726,92.30776754820288,18.553673124539515,0.35035157524643895,8,-0.7200002670288086,-0.8575010299682617,-0.8175005912780762,-0.10500049591064453,1.4299983978271484,1,0.041981101774499985,1.8888653414148264,21.15999984741211,1.7200012207031534,21.01000022888184,2.818112461637226,20.739999771118164,0.041981101774499985
5525,2021-08-25,21.200000762939453,21.280000686645508,21.170000076293945,21.239999771118164,219818.0,0.0,-1.2000038146827137,-100.0,65.25098202673823,60.23093154276379,-0.589550945991757,-0.7120982074798903,-0.9890592310275323,-0.3460556338439247,9.612290927274026,0.1100006103515625,0.25012792205989953,0.6305005073547356,-0.11454547123749492,1.3755464859469662,0.25797751805862035,1.0030234966508509,-1.3274851874999989,88.57145192669256,15.613417330894833,0.37252298929611594,8,-0.5600004196166992,-0.7700004577636719,-0.8175005912780762,-0.10500049591064453,1.4299983978271484,2,0.05188671861012595,2.5000476841401067,21.200000762939453,1.8888653414148264,21.15999984741211,1.7200012207031534,21.01000022888184,0.05188671861012595
5526,2021-08-26,20.75,21.200000762939453,20.75,21.200000762939453,418753.0,-0.021226450318158285,1.0,11.250298030613704,55.14949239817077,61.81936296426297,-0.03156484003755011,-0.2281128422808294,-0.6049771764177763,0.10851316233110353,9.295121404352663,0.4500007629394531,0.2005358109915072,0.15149974822998047,-0.5729389008645249,0.8759383973244859,-0.210719576317274,0.5137190727772349,-0.7648856156640598,13.114728468869599,-54.97920750695147,0.3622193245472531,8,-0.09499931335449219,-0.25999927520751953,-0.36749982833862305,0.3450002670288086,1.7700004577636719,3,0.07421691159167931,-1.2000038146827137,21.200000762939453,2.5000476841401067,21.200000762939453,1.8888653414148264,21.15999984741211,0.07421691159167931
5527,2021-08-27,20.93000030517578,20.940000534057614,20.63999938964844,20.68000030517578,376463.0,0.008674713502447196,1.2222269317170407,-0.5555546136565931,53.28720499632719,61.31572927361261,-0.08576407934474162,-0.3695672020150411,-0.8314656798407825,-0.06311162453903307,8.87550686757773,0.3000011444091726,0.18341277300142167,0.2950000762939453,-0.4183757999246396,1.0083759525125302,-0.061687861815347134,0.6516880144032378,-0.8412950166550743,45.312551222637495,-18.949114243611447,0.3566879381092924,8,-0.08500003814697266,-0.4399995803833008,-0.5850000381469727,0.16499996185302734,1.8899993896484375,4,0.05685621197833157,1.0,20.75,-1.2000038146827137,21.200000762939453,2.5000476841401067,21.200000762939453,0.05685621197833157
5528,2021-08-30,21.049999237060547,21.09000015258789,20.809999465942386,20.850000381469727,243246.0,0.005733345921408839,-1.0000000000000253,0.7999954223632812,55.51839379543914,61.120330180241545,-0.15461242048408508,-0.4454603018294492,-0.9491600161933604,-0.17075877834079023,8.436029623509699,0.28000068664550426,0.26485170165284444,0.37249908447265767,-0.3329942762748459,1.0779924452201612,0.019752404098905885,0.7252457648464095,-0.8659903166898566,64.0623463320864,2.570804247578195,0.3527466803737524,8,-0.1699991226196289,-0.5599985122680664,-0.6949987411499023,0.04500102996826172,1.9600009918212926,0,0.06840857891920282,1.2222269317170407,20.93000030517578,1.0,20.75,-1.2000038146827137,21.200000762939453,0.06840857891920282
5529,2021-08-31,20.899999618530273,21.15999984741211,20.899999618530273,21.09000015258789,406192.0,-0.0071258728725359655,-1.7368368217637906,-0.950008106278074,56.08105713473803,60.30994913235222,0.06492127055403074,-0.2649394092366322,-0.7933931710903792,-0.009473574784621519,8.42420485865945,0.26000022888183594,0.3535698203369293,0.19449949264526367,-0.4989425676265,0.8879415529170274,-0.15222153749061818,0.5412205227811455,-0.6283113568575978,40.62495343396531,-21.05494871367862,0.34672103013588207,8,0.030000686645507812,-0.40999889373779297,-1.0399994850158691,0.19500064849853516,1.5900001525878906,1,0.07224881609773082,-1.0000000000000253,21.049999237060547,1.2222269317170407,20.93000030517578,1.0,20.75,0.07224881609773082
5530,2021-09-01,21.030000686645508,21.100000381469727,20.959999084472656,20.989999771118164,426526.0,0.006220146913302971,-1.7999618539004387,-0.21053054258896753,69.11194949285924,61.22382272483303,-0.03593771945473634,-0.3531921584730924,-0.9098723204079988,-0.12540246326985738,8.712337739784315,0.20000076293945312,0.37114102928999415,0.28650054931640767,-0.3895334918128519,0.9625345904456672,-0.05151647124822034,0.6245175698810357,-0.6776474309750071,69.6429179637739,3.0993567974338703,0.3380170205646296,9,-0.07000064849853516,-0.5399999618530273,-1.1649999618530273,0.06499958038330078,1.239999771118164,2,0.07608171288064325,-1.7368368217637906,20.899999618530273,-1.0000000000000253,21.049999237060547,1.2222269317170407,20.93000030517578,0.07608171288064325
5531,2021-09-02,21.239999771118164,21.459999084472656,20.959999084472656,21.020000457763672,619905.0,0.009985690804376057,-1.9411586511760976,5.499856952126645,71.11911691899422,61.934027578977286,-0.1872437786847314,-0.5247243822333729,-1.0981500366541503,-0.32044439555942006,9.415839558357572,0.5,0.4080846565065208,0.45499963760375906,-0.23655833910296664,1.1465576143104848,0.1092206492503962,0.8007786259571219,-0.8134347209696635,73.17080545967107,1.4888080008806241,0.3457789883533634,9,-0.1900005340576172,-0.6599998474121094,-1.3749990463256836,-0.14499950408935547,1.1800003051757812,3,0.06544253317453119,-1.7999618539004387,21.030000686645508,-1.7368368217637906,20.899999618530273,-1.0000000000000253,21.049999237060547,0.06544253317453119
5532,2021-09-03,21.3799991607666,21.3799991607666,21.149999618530273,21.21999931335449,495936.0,0.006591308434890308,1.874997019764919,0.7272743035988475,66.1016551902499,62.07253638131735,-0.300880153688464,-0.6226123166264657,-1.2133862456092643,-0.4428441521339366,10.15735948937212,0.22999954223632812,0.40708496031891883,0.5479990959167473,-0.17201820136698487,1.2680163932004795,0.18799044727488123,0.9080077445586134,-0.8500907071856858,87.6923122067449,14.625255716638875,0.36000864864186605,9,-0.3299999237060547,-0.7999992370605469,-1.514998435974121,-0.28499889373779297,1.0200004577636719,4,0.05332092337445138,-1.9411586511760976,21.239999771118164,-1.7999618539004387,21.030000686645508,-1.7368368217637906,20.899999618530273,0.05332092337445138
5533,2021-09-06,21.709999084472656,21.770000457763672,21.299999237060547,21.350000381469727,533960.0,0.015434983005594427,-1.0434791622611155,2.249994039529788,73.5408410146799,62.79563255202184,-0.6086658318870022,-0.923568129663618,-1.5183075376719444,-0.7553024030895834,10.638872477581637,0.470001220703125,0.4302395782634463,0.8294990539550788,0.011556628255274148,1.6474414796548835,0.4205278411051765,1.2384702668049812,-1.0870815678025672,93.1032970791286,17.277464142302847,0.40897121284990245,9,-0.5049991607666016,-0.9749984741210938,-1.811248779296875,-0.6149988174438477,0.8100013732910156,0,0.05112854247633081,1.874997019764919,21.3799991607666,-1.9411586511760976,21.239999771118164,-1.7999618539004387,21.030000686645508,0.05112854247633081
5534,2021-09-07,21.940000534057614,21.940000534057614,21.700000762939453,21.700000762939453,595237.0,0.010594263440087293,1.0000000000000295,0.6666684327365684,72.58064888270194,63.61003998046226,-0.8075856911466026,-1.1146315530888806,-1.7182675561182457,-0.9681626869808007,11.260063182545872,0.2399997711181605,0.4256067524797622,0.9985004425048807,0.05814750834446514,1.9388533766652962,0.5283239754246729,1.4686769095850885,-1.179433064456294,100.0,23.681743306838555,0.47017646708020755,9,-0.6500005722045863,-1.1199998855590785,-2.0025000572204554,-0.845000267028805,0.23999977111816762,1,0.04876935591515852,-1.0434791622611155,21.709999084472656,1.874997019764919,21.3799991607666,-1.9411586511760976,21.239999771118164,0.04876935591515852
5535,2021-09-08,22.020000457763672,22.049999237060547,21.71999931335449,21.86000061035156,573660.0,0.0036463045468879685,2.000034679474985,0.6666666666666914,75.80645037243268,65.90525753315802,-0.8482376285710558,-1.1363287348261935,-1.767644213119425,-1.0254324212633108,12.584185451235118,0.32999992370605824,0.41309338156256814,1.004500389099121,-0.03094447466887118,2.0399452528671134,0.48677795721512496,1.5222228209831172,-1.0943123591384705,97.24781879840553,21.367462194900227,0.5177224318839969,9,-0.6750011444091797,-1.1450004577636719,-2.052499771118164,-0.9250001907348633,0.44999885559081676,2,0.021344200889368503,1.0000000000000295,21.940000534057614,-1.0434791622611155,21.709999084472656,1.874997019764919,21.3799991607666,0.021344200889368503
5536,2021-09-09,21.989999771118164,22.09000015258789,21.8700008392334,21.93000030517578,369491.0,-0.0013624289746519969,-1.4444585730785942,0.37499701976491073,71.87497339080348,67.97056513254428,-0.6971591077130519,-1.0042363022704421,-1.7041584537194474,-0.9745612771430885,12.411325188240165,0.2199993133544922,0.3913620061601861,0.8769997596740708,-0.13873125616079562,1.8927307755089373,0.3691342517566376,1.384865267591504,-0.8844218903433081,89.36166758990404,15.849352077140423,0.5078655079174336,9,-0.5399999618530273,-1.0949993133544922,-1.9687490463256836,-0.8949995040893555,0.5599994659423864,3,0.012733091839921773,2.000034679474985,22.020000457763672,1.0000000000000295,21.940000534057614,-1.0434791622611155,21.709999084472656,0.012733091839921773
5537,2021-09-10,21.8799991607666,22.040000915527344,21.82999992370605,21.989999771118164,293321.0,-0.005002301568735712,-1.000018165304235,-1.833359824522364,66.36360089645277,69.17558814376801,-0.48972996778681477,-0.7923042560786655,-1.5598098887448515,-0.8474710935616443,12.174269513581331,0.21000099182129262,0.3767790621063547,0.6764991760253913,-0.26798656427757805,1.6209849163283607,0.20425630587390842,1.1487420461768743,-0.5972252710653976,73.41762677817802,2.9617637119678903,0.4722428701514843,9,-0.38499927520751953,-0.9849987030029297,-1.8074994087219238,-0.784998893737793,0.4900016784667969,4,0.024680115915892253,-1.4444585730785942,21.989999771118164,2.000034679474985,22.020000457763672,1.0000000000000295,21.940000534057614,0.024680115915892253
5538,2021-09-13,21.989999771118164,22.09000015258789,21.8700008392334,21.8799991607666,320050.0,0.0050274503917169255,-2.384676330770585,-1.0,67.40084108105383,70.43334191558088,-0.5055311195253758,-0.8373361281033667,-1.6357327919917601,-0.9405270061736495,13.665643054113849,0.2199993133544922,0.43277035742458025,0.7179998397827134,-0.24680382688395142,1.6828035064493783,0.23559800644938278,1.200401673116044,-0.5619251540973558,74.35883641770022,6.3916815997646665,0.48240183333333203,9,-0.4650001525878906,-1.0949993133544922,-1.9175000190734863,-0.8949995040893555,0.3099994659423828,0,0.018644831818079632,-1.000018165304235,21.8799991607666,-1.4444585730785942,21.989999771118164,2.000034679474985,22.020000457763672,0.018644831818079632
5539,2021-09-14,22.049999237060547,22.190000534057614,21.96999931335449,21.96999931335449,369907.0,0.002728488702450349,-4.500035762820483,0.7272679983354463,68.24029626913077,70.33649155738883,-0.4305221144048659,-0.8171555908824928,-1.648487909471676,-0.9841785500286875,15.307288626202473,0.220001220703125,0.49166148569456425,0.700499343872071,-0.2521361352341138,1.6531348229782559,0.2241816043189786,1.1768170834251634,-0.5027780236376636,70.21256736575623,4.65129811218759,0.47631773955309203,9,-0.47499942779541016,-1.1049985885620117,-1.8174986839294434,-0.9549989700317383,0.39000129699706676,1,0.021315248841966783,-2.384676330770585,21.989999771118164,-1.000018165304235,21.8799991607666,-1.4444585730785942,21.989999771118164,0.021315248841966783
5540,2021-09-15,21.899999618530273,22.09000015258789,21.88999938964844,22.040000915527344,448043.0,-0.006802704023597506,-1.4999821188027416,-1.750017881410408,78.3251041759646,71.13715680816331,-0.16107362190200902,-0.6135537533474036,-1.4544307437083361,-0.8202936786464008,16.74686712482368,0.20000076293944957,0.5358653756923069,0.49649972915649343,-0.45218941487551234,1.4451888731884992,0.02215515714049232,0.9708443011724945,-0.22422254098044547,19.444326707075117,-50.57198464521174,0.47434457201600205,9,-0.22999954223632812,-0.9549989700317383,-1.66749906539917,-0.8049993515014648,0.3900012969970703,2,0.012785419704235634,-4.500035762820483,22.049999237060547,-2.384676330770585,21.989999771118164,-1.000018165304235,21.8799991607666,0.012785419704235634
5541,2021-09-16,21.88999938964844,21.979999542236328,21.81999969482422,21.940000534057614,321585.0,-0.0004566314637454161,1.4615520049297945,0.3571477227830176,75.80641853368022,72.21546384632224,-0.05495358807705131,-0.5407031278717653,-1.3952286732163053,-0.792173919603858,18.16087293491371,0.15999984741210938,0.5961639749084142,0.4289995193481495,-0.48928000325247467,1.3472790419487737,-0.030140241952160807,0.8881392806484598,-0.11137762079705738,18.918793527402464,-51.98250686230137,0.45913976130031176,9,-0.14499950408935902,-0.9449987411499059,-1.6574988365173375,-0.7949991226196325,0.5100002288818324,3,0.02649611420182696,-1.4999821188027416,21.899999618530273,-4.500035762820483,22.049999237060547,-2.384676330770585,21.989999771118164,0.02649611420182696
5542,2021-09-17,21.850000381469727,22.229999542236328,21.850000381469727,21.90999984741211,2011486.0,-0.0018272731518498286,-11.666751438471564,1.1999618539006092,72.47193359000379,72.09669635469156,0.06562775769926787,-0.458030208535277,-1.313215273692684,-0.7345830459222,19.24680355447801,0.37999916076660156,0.6136764451116186,0.34700050354003764,-0.5612097429331158,1.255210750013191,-0.10710461969653906,0.8011056267766143,0.3400001525878871,7.31724336847198,-61.78681127517656,0.4541051232365776,9,0.11499977111816406,-0.7350006103515625,-1.552499771118164,-0.755000114440918,0.39999961853027344,4,0.03203656033729274,1.4615520049297945,21.88999938964844,-1.4999821188027416,21.899999618530273,-4.500035762820483,22.049999237060547,0.03203656033729274
5543,2021-09-20,21.729999542236328,21.76000022888184,21.489999771118164,21.63999938964844,624044.0,-0.005492029159650191,2.5999694827321895,-1.500015894713359,73.714257687969,72.22265288861011,0.21094738854831618,-0.3089783912675941,-1.1535013131143046,-0.5971901938351358,19.514055579523156,0.3600006103515625,0.6060316170299593,0.1984996795654297,-0.7001135959699205,1.0971129551007799,-0.2508069582022472,0.6478063173331066,0.5,32.4324115337923,-38.610378092082875,0.44930663776767593,9,0.13000011444091797,-0.5999994277954102,-1.4324989318847656,-0.6349992752075195,0.7900009155273438,0,0.02945243030277611,-11.666751438471564,21.850000381469727,1.4615520049297945,21.88999938964844,-1.4999821188027416,21.899999618530273,0.02945243030277611
5544,2021-09-21,22.09000015258789,22.190000534057614,21.700000762939453,21.770000457763672,414837.0,0.016566986559380048,-1.1304380276317163,3.555546136566071,76.76764368441687,72.32945214549726,-0.14029129762957382,-0.6312481892219992,-1.4724941185905855,-0.938327183450788,19.891853972383473,0.4899997711181605,0.6260218860675977,0.5140003204345689,-0.40344219061514863,1.4314428314842864,0.055279064909711906,0.9727215759594259,0.1399993896484375,81.08115770942823,9.453933861019891,0.45872125552485826,9,-0.23000049591064453,-0.7700004577636719,-1.7924995422363281,-0.994999885559082,0.5499992370605504,1,0.009506522545136953,2.5999694827321895,21.729999542236328,-11.666751438471564,21.850000381469727,1.4615520049297945,21.88999938964844,0.009506522545136953
5545,2021-09-22,22.299999237060547,22.3700008392334,22.170000076293945,22.18000030517578,490119.0,0.009506522545136953,-1.85716621253406,0.37499701976491906,76.76764368441688,72.87308217812097,-0.3424030333824497,-0.7953929859596336,-1.6378773117867382,-1.1272516602983984,20.354033493070702,0.2800006866455078,0.6016123950886652,0.6689994812011726,-0.2847056063101583,1.6227045687125035,0.19214693744550715,1.145852024956838,-0.8099994659423828,92.04528213553431,19.761796366245363,0.476852543755666,9,-0.3699989318847656,-0.8749990463256836,-2.0024986267089844,-1.2049989700317383,0.14000129699706676,2,0.006278085281922197,-1.1304380276317163,22.09000015258789,2.5999694827321895,21.729999542236328,-11.666751438471564,21.850000381469727,0.006278085281922197
5546,2021-09-23,22.290000915527344,22.399999618530273,22.13999938964844,22.299999237060547,350106.0,-0.0004483552410435854,1.4762034514077773,-0.08332008773881806,74.5946369491501,73.78764173953178,-0.31891122989572906,-0.6999952446500117,-1.5813310749993938,-1.1004937299191653,22.159388765017816,0.2600002288818324,0.5657940717655734,0.5820011138916001,-0.31945039852333323,1.4834526263065335,0.13127535768413168,1.0327268700990686,-0.7824011230468741,87.91222841237304,16.851732475779443,0.4507257562074674,9,-0.345001220703125,-0.8000011444091797,-1.9925003051757812,-1.1950006484985352,-0.010000228881835938,3,0.0,-1.85716621253406,22.299999237060547,-1.1304380276317163,22.09000015258789,2.5999694827321895,21.729999542236328,0.0
5547,2021-09-24,22.1200008392334,22.209999084472656,21.989999771118164,22.209999084472656,337895.0,-0.007626741557265837,3.8889689519974566,9.001335368180085,62.13022559751345,73.20201779691618,-0.12436502073018119,-0.4598489121597744,-1.3674106534727883,-0.927645497149971,24.038496185693457,0.3000011444091797,0.508647011218553,0.3525010108947768,-0.48774669867211173,1.1927487204616654,-0.06762284388866746,0.7726248656782211,-0.5767050537109384,69.23089821463753,0.9190667741968639,0.4201238547834443,9,-0.1750011444091797,-0.600001335144043,-1.822500228881836,-1.0250005722045898,0.5399990081787109,4,0.012658172182355987,1.4762034514077773,22.290000915527344,-1.85716621253406,22.299999237060547,-1.1304380276317163,22.09000015258789,0.012658172182355987
5548,2021-09-27,22.489999771118164,22.520000457763672,22.15999984741211,22.3700008392334,641435.0,0.016726895020207744,3.0,-1.3333474621171983,65.02731784800818,72.84502019456923,-0.46486585453623164,-0.7551522575816492,-1.673454863643677,-1.2927755069154117,25.95598366366929,0.39999961853027344,0.480135251683528,0.6504999160766616,-0.17757279948600058,1.4785726316393237,0.2364635582953305,1.0645362738579927,-0.912435832275392,96.34137831576402,30.714435014886604,0.41403635778133185,9,-0.4849996566772461,-0.9099998474121094,-2.1924991607666016,-1.3949995040893555,0.3899993896484375,0,-0.010671399446894325,3.8889689519974566,22.1200008392334,1.4762034514077773,22.290000915527344,-1.85716621253406,22.299999237060547,-0.010671399446894325
5549,2021-09-28,22.40999984741211,22.520000457763672,22.280000686645508,22.440000534057614,459364.0,-0.003557133148964775,1.526306279174823,-0.2500079473566795,60.65573257900914,70.8817566837964,-0.3670263013090782,-0.5862857875464798,-1.537009472743641,-1.2143899295989975,27.78755774117938,0.23999977111816406,0.4749032252583305,0.4949999809265151,-0.24283476281050298,1.2328347246635332,0.12608260905800606,0.8639173527950241,-0.7758897174340831,79.24519474724065,16.89029484165013,0.36891737186850837,9,-0.4049997329711914,-0.8299999237060547,-2.0774993896484375,-1.3149995803833008,0.6100006103515625,1,0.00490855024991288,3.0,22.489999771118164,3.8889689519974566,22.1200008392334,1.4762034514077773,22.290000915527344,0.00490855024991288
5550,2021-09-29,22.6299991607666,22.63999938964844,22.399999618530273,22.450000762939453,654948.0,0.009817015388328798,1.400011444157231,-5.9998092695029035,65.84159537703246,69.77455411083552,-0.5281232758843757,-0.7170339309939138,-1.7031295091804992,-1.431547281760313,29.793922456763276,0.23999977111816762,0.46394735537631604,0.6349993705749526,-0.04337348214440695,1.3133722232943121,0.2958129442152746,0.9741857969346306,-0.9427356111214351,98.46150234603965,37.890131775174844,0.3391864263596791,9,-0.5649995803833008,-0.9899997711181605,-2.2187490463256836,-1.534998893737793,-1.1700000762939453,2,0.00044190142521860487,1.526306279174823,22.40999984741211,3.0,22.489999771118164,3.8889689519974566,22.1200008392334,0.00044190142521860487
5551,2021-09-30,22.6299991607666,22.809999465942386,22.59000015258789,22.63999938964844,689098.0,0.0,-3.8889689519975357,-0.055557321634844,69.63354863449533,69.45917800466793,-0.4605468432189994,-0.6403925837822655,-1.6503960644175386,-1.428357118132169,31.08296710122317,0.21999931335449574,0.4459060520970084,0.5654994010925307,-0.07068916105335887,1.2016879632384203,0.24740512001958592,0.8835936821654755,-0.8665167439211743,78.04873510174046,18.31323201585161,0.3180942810729443,9,-0.4799995422363281,-0.9049997329711879,-2.094998836517334,-1.534998893737793,-0.4799995422363281,3,-0.008395874226915012,1.400011444157231,22.6299991607666,1.526306279174823,22.40999984741211,3.0,22.489999771118164,-0.008395874226915012
5552,2021-10-01,22.520000457763672,22.56999969482422,22.3700008392334,22.440000534057614,598175.0,-0.004860747109245778,1.222229286539297,-7.999809269499707,63.874406198602536,68.3658611725161,-0.2743665300286544,-0.4644198564534996,-1.4996216956173853,-1.3148174505707502,32.15981492139193,0.2599983215332031,0.41905819137807754,0.3985006332397454,-0.18123708051722076,0.9782383469967115,0.10863177636126053,0.6883694901182302,-0.651866336008549,55.38474178885902,-2.3976939185809414,0.28986885687848374,10,-0.2650003433227539,-0.7950010299682582,-1.9474997520446777,-1.4250001907348633,-0.22999954223632812,4,-0.010657183225563638,-3.8889689519975357,22.6299991607666,1.400011444157231,22.6299991607666,1.526306279174823,22.40999984741211,-0.010657183225563638
5553,2021-10-04,22.81999969482422,22.82999992370605,22.43000030517578,22.459999084472656,667788.0,0.013321457858013641,1.1052552326457066,4.500011920940124,67.90703822514939,67.38134945481971,-0.45090693950992033,-0.713582588458685,-1.757742348045447,-1.6147644818880593,32.59984015378191,0.3999996185302699,0.4143778090657513,0.6429998397827141,0.01834511046661902,1.2676545690988092,0.3306724751246648,0.9553272044407635,-0.857679038650371,98.18177404476444,40.237860150410036,0.3123273646580483,10,-0.4099998474121094,-1.0,-2.152499198913574,-1.7999992370605469,-0.3299999237060547,0,-0.007011386921639606,1.222229286539297,22.520000457763672,-3.8889689519975357,22.6299991607666,1.400011444157231,22.6299991607666,-0.007011386921639606
5554,2021-10-05,23.01000022888184,23.01000022888184,22.709999084472656,22.81999969482422,497529.0,0.008326053312819104,2.157897906941645,0.5277783664646392,75.34253972345996,67.22300457026894,-0.5550509771313195,-0.8635878891476274,-1.900213997741492,-1.8066411726926042,32.841387966720674,0.30000114440918324,0.4315619694183326,0.7795003890991232,0.06367988103335165,1.4953208971648948,0.4215901350662392,1.1374106431320072,-0.9435580606041256,100.0,35.650025866924295,0.35791025403288557,10,-0.5100002288818395,-1.0550003051757848,-2.3249998092651403,-2.1199998855590856,0.09000015258789062,1,-0.00564976387753624,1.1052552326457066,22.81999969482422,1.222229286539297,22.520000457763672,-3.8889689519975357,22.6299991607666,-0.00564976387753624
5555,2021-10-06,22.489999771118164,22.93000030517578,22.299999237060547,22.8799991607666,589726.0,-0.02259888972582358,1.571424122817261,-2.0526225969984058,61.1111385832611,65.72483808517018,-0.005883320225152033,-0.32313834618079795,-1.3345233593246206,-1.2909210259714854,32.424994249742646,0.7100009918212926,0.448761499970864,0.2359999656677232,-0.48158083934764306,0.9535807706830894,-0.12279043683995994,0.5947903681754063,-0.2914594743558716,26.760601216940323,-41.54594164686845,0.35879040250768257,10,0.010000228881835938,-0.505000114440918,-1.7799992561340332,-2.2049989700317383,0.6900005340576172,2,0.023566060117356624,2.157897906941645,23.01000022888184,1.1052552326457066,22.81999969482422,1.222229286539297,22.520000457763672,0.023566060117356624
5556,2021-10-07,22.270000457763672,22.60000038146973,22.229999542236328,22.60000038146973,442064.0,-0.00978209495746718,1.242429847123055,0.84615497476428,57.29167977419073,65.18722188257875,0.2357748134723714,-0.08546854688818684,-1.069803470832131,-1.0738103469963178,31.83956590645679,0.370000839233402,0.42266283244745395,0.002000617980957742,-0.7047369554725194,0.7087381914344348,-0.35136816874577903,0.3553694047076945,0.7399997711181676,5.128317988971599,-67.96444598880657,0.3533687867267379,10,0.3149995803833008,-0.2850008010864258,-1.5450000762939453,-1.984999656677246,1.0100002288818395,3,-0.03637186154653338,1.571424122817261,22.489999771118164,2.157897906941645,23.01000022888184,1.1052552326457066,22.81999969482422,-0.03637186154653338
5557,2021-10-08,22.420000076293945,22.520000457763672,22.21999931335449,22.26000022888184,327339.0,0.006735501367175933,-1.4999920527695654,-0.4848481345547914,61.85570321333177,64.8348202565036,0.1484124559587805,-0.20336500012260927,-1.1733846239382473,-1.2285701019295132,31.368962744663175,0.30000114440918324,0.38470355920310695,0.12500019073486257,-0.5602581139658014,0.8102584954355265,-0.21762896161547118,0.4676293430851963,0.5744001388549833,25.316522931615815,-50.73345212601651,0.34262915235033287,10,0.19499969482421875,-0.3400001525878906,-1.6050004959106445,-2.0450000762939453,0.9500007629394531,4,-0.012042839288353036,1.242429847123055,22.270000457763672,1.571424122817261,22.489999771118164,2.157897906941645,23.01000022888184,-0.012042839288353036
5558,2021-10-11,22.399999618530273,22.420000076293945,22.280000686645508,22.350000381469727,270973.0,-0.000892081074737372,2.1110922731318613,0.31249552964738553,56.03113215878973,64.3209757653681,0.17243746368153978,-0.1592376667557147,-1.1062410596149377,-1.2166878195714013,30.77267571514855,0.1399993896484375,0.3560808769523547,0.08449974060058452,-0.5867277077336368,0.7557271889348058,-0.25111398356652614,0.4201134647676952,0.5634245605468777,22.78482235120308,-50.45470289592154,0.33561372416711077,10,0.21500015258789062,-0.24499988555908203,-1.5850000381469727,-2.0249996185302734,1.0,0,-0.004910656467687291,-1.4999920527695654,22.420000076293945,1.242429847123055,22.270000457763672,1.571424122817261,22.489999771118164,-0.004910656467687291
5559,2021-10-12,22.520000457763672,22.520000457763672,22.149999618530273,22.280000686645508,243930.0,0.005357180414151896,2.0833432674502697,4.800068665598535,54.43551612327644,63.05363362606189,0.07786999831920127,-0.25531176655968935,-1.181245672597278,-1.3453091480422472,29.797348813304943,0.37000083923339844,0.3758477997051628,0.18100051879882884,-0.48396955644626516,0.8459705940439228,-0.15148451882371816,0.5134855564213758,0.41368672668457407,47.435963271344555,-22.457107524681355,0.33248503762254716,10,0.05999946594238281,-0.2700004577636719,-1.5500001907348633,-1.989999771118164,0.5200004577636719,1,-0.001332179664106814,2.1110922731318613,22.399999618530273,-1.4999920527695654,22.420000076293945,1.242429847123055,22.270000457763672,-0.001332179664106814
5560,2021-10-13,22.18000030517578,22.53000068664551,22.07999992370605,22.459999084472656,383123.0,-0.015097697410155986,1.1428506553073972,-1.166662693019892,48.0426920654228,60.65464956283161,0.3881423019178136,0.11250929907402707,-0.7970157558869069,-1.0164731113272722,29.03196028592897,0.45000076293946023,0.35215854450521533,-0.1729996681213386,-0.8102667421990262,0.46426740595634897,-0.4916332051601806,0.1456338689175034,0.7066656253173846,19.2308256611529,-46.38429342001631,0.31863353703884306,10,0.36499977111816406,0.06999969482421875,-1.125,-1.5649995803833008,0.8799991607666051,2,0.04147881260755715,2.0833432674502697,22.520000457763672,2.1110922731318613,22.399999618530273,-1.4999920527695654,22.420000076293945,0.04147881260755715
5561,2021-10-14,22.46999931335449,22.5,22.25,22.290000915527344,313646.0,0.01307479730336314,1.0833353201567206,-0.6428542234332298,55.97267736085119,59.776679691970344,0.0816465363434844,-0.13893279968924332,-1.0430165534859448,-1.3192566875294638,28.52138098025152,0.31999969482421875,0.3510475487553357,0.08799934387206676,-0.5122670175536861,0.6882657052978196,-0.21213383684080966,0.3881325245849432,0.3521333365957098,86.66638409697654,20.620137160750517,0.3001331807128763,10,0.07500076293945668,-0.21999931335448863,-1.3599996566772425,-1.7999992370605433,0.3600006103515625,3,0.031597730908666355,1.1428506553073972,22.18000030517578,2.0833432674502697,22.520000457763672,2.1110922731318613,22.399999618530273,0.031597730908666355
5562,2021-10-15,22.54999923706055,22.57999992370605,22.34000015258789,22.479999542236328,315668.0,0.0035602993391510296,2.6922738343262718,0.388890654968185,51.1363546053483,57.91327040088134,0.0070956245300379805,-0.17265373873989986,-1.0781486724881972,-1.4148991865365232,27.517753675965363,0.2399997711181605,0.3194149124055663,0.13299932479858612,-0.416108826661862,0.6821074762590342,-0.14155475093163972,0.40755340052881195,0.21276279479011606,93.99986267089986,30.472709723292937,0.2745540757302244,10,-0.004999160766605115,-0.2999992370605504,-1.3774991035461461,-1.8599987030029332,0.860000610351559,4,0.03237257092165291,1.0833353201567206,22.46999931335449,1.1428506553073972,22.18000030517578,2.0833432674502697,22.520000457763672,0.03237257092165291
5563,2021-10-18,22.3700008392334,22.489999771118164,22.299999237060547,22.46999931335449,276279.0,-0.007982190861067884,1.7143051771117166,-1.4285558583105034,49.27009001445828,55.016331544325595,0.13024557765287526,0.060871259386424015,-0.8641203418632131,-1.249194111067446,27.78562529092687,0.25000000000000355,0.27435690291910575,-0.07899913787841939,-0.524320592665223,0.36632231690838424,-0.301659865271823,0.1436615895149842,0.33814022396569854,58.00018310546946,-3.392561430631339,0.22266072739340184,10,0.13499927520751953,-0.12000083923339844,-1.1750006675720215,-1.6800003051757812,0.7599983215332031,0,0.04470272518927043,2.6922738343262718,22.54999923706055,1.0833353201567206,22.46999931335449,1.1428506553073972,22.18000030517578,0.04470272518927043
5564,2021-10-19,22.299999237060547,22.3700008392334,22.15999984741211,22.3700008392334,294276.0,-0.003129262384741649,4.99989101114411,0.700026703288344,43.629340785990216,53.07390956685106,0.09939455719770507,0.15537846043944725,-0.759555834950163,-1.1948363714950077,27.003800963828567,0.21000099182128906,0.2472945404538507,-0.15950069427490376,-0.5782943394027527,0.2592929508529451,-0.3688975168388282,0.04989612828902068,0.3578905349791057,43.99986267089915,-12.179146924041007,0.2093968225639241,10,0.04000091552734375,-0.049999237060546875,-1.0899991989135742,-1.6099987030029297,0.8400001525878942,1,0.049327373053969836,1.7143051771117166,22.3700008392334,2.6922738343262718,22.54999923706055,1.0833353201567206,22.46999931335449,0.049327373053969836
5565,2021-10-20,22.440000534057614,22.450000762939453,22.200000762939453,22.229999542236328,226323.0,0.006278085281922197,1.1738993423835073,-2.9999455055720046,46.52017108850234,51.87707526844123,-0.05413820132637781,0.027830367347466023,-0.8568520135338744,-1.3487085239704761,25.93967107225992,0.25,0.18304643446942492,-0.02649946212768839,-0.43869596446466375,0.38569704020928697,-0.23259771329617607,0.1795987890407993,0.17165805011535085,66.66681804351451,12.706665070851265,0.20609825116848807,10,-0.1100006103515625,-0.19000053405761363,-1.1800003051757777,-1.6999998092651332,0.899999618530277,2,0.026737984277633853,4.99989101114411,22.299999237060547,1.7143051771117166,22.3700008392334,2.6922738343262718,22.54999923706055,0.026737984277633853
5566,2021-10-21,22.290000915527344,22.5,22.26000022888184,22.36000061035156,285906.0,-0.006684474819981023,-2.6922738343262718,-0.33333030581010853,45.84838440023192,50.09848428920791,0.11063085345423218,0.18744013928465364,-0.6488908376825187,-1.2142315216144226,24.9763818168095,0.2399997711181605,0.07309558606662492,-0.17649908065795827,-0.5886955829949336,0.23569742167901708,-0.38259733182644595,0.029599170510529405,0.2791249758082692,30.95262964291742,-21.8843492829044,0.20609825116848807,10,0.039999008178707385,-0.04000091552734375,-0.9825005531311035,-1.5500001907348633,0.14999961853026988,3,0.03454457239966535,1.1738993423835073,22.440000534057614,4.99989101114411,22.299999237060547,1.7143051771117166,22.3700008392334,0.03454457239966535
5567,2021-10-22,22.399999618530273,22.420000076293945,22.209999084472656,22.34000015258789,193412.0,0.004934890017267879,3.200003814682714,-0.8571389645777002,41.86046339701761,48.52396553789989,-0.002797451588623545,0.10487055681976543,-0.6994218453534486,-1.3391111172232044,24.42579632141731,0.21000099182128906,0.0307666221297076,-0.08050031661987234,-0.4609416011688303,0.29994096792908564,-0.2707209588943513,0.10972032565460665,0.1299961953949733,70.5881362968282,22.516746529932007,0.19022064227447902,10,-0.0699996948242223,-0.14999961853027344,-1.0549993515014648,-1.659998893737793,0.22999954223632812,4,0.019196442522260604,-2.6922738343262718,22.290000915527344,1.1738993423835073,22.440000534057614,4.99989101114411,22.299999237060547,0.019196442522260604
5568,2021-10-25,22.25,22.450000762939453,22.209999084472656,22.399999618530273,217169.0,-0.006696411655569223,-1.0869579639596307,-2.5000158947134183,35.03935973134905,46.36883704990797,0.13822270852444873,0.24872010352909513,-0.5082023386070205,-1.208368822592,23.296412720827643,0.24000167846679688,0.011116601817363403,-0.218499946594239,-0.6125755313593793,0.17557563817090127,-0.4155377389768091,-0.02146215421166886,0.25,26.470621234390602,-14.411186026892185,0.19703779238256963,10,0.07999992370605113,0.0,-0.7100000381469727,-1.489999771118164,0.12999916076660156,0,0.05213482460279151,3.200003814682714,22.399999618530273,-2.6922738343262718,22.290000915527344,1.1738993423835073,22.440000534057614,0.05213482460279151
5569,2021-10-26,22.520000457763672,22.520000457763672,22.190000534057614,22.280000686645508,269697.0,0.012134852034322297,1.750001986823417,-1.6000025431379779,50.655037110024075,46.659097610419224,-0.14726414761071283,-0.013298674111567266,-0.7291270368569904,-1.494016647389774,22.184254234929536,0.32999992370605824,-0.0309022084834929,0.04600048065185547,-0.34770766004588793,0.43970862134959887,-0.150853589697018,0.24285455100072895,-0.44000053405762074,100.0,54.963631216972765,0.19685407034887178,10,-0.15000057220458984,-0.16499996185302734,-1.0250005722045898,-1.760000228881836,0.1399993896484375,1,0.027086975604062813,-1.0869579639596307,22.25,3.200003814682714,22.399999618530273,-2.6922738343262718,22.290000915527344,0.027086975604062813
5570,2021-10-27,22.63999938964844,22.729999542236328,22.450000762939453,22.479999542236328,383990.0,0.005328549264900229,-1.5454734615317924,0.6666666666666815,58.44746949546685,46.934074514265404,-0.21808408184184103,-0.1396710056000643,-0.8079601002189882,-1.6276869677129575,21.013645713587533,0.279998779296875,-0.045827766451878915,0.16549940109253214,-0.2290673925800668,0.5600661947651311,-0.03178399574376911,0.3627827979288334,-0.5511994552612371,83.333274464441,31.875331788877958,0.19728339683630036,10,-0.1949996948242223,-0.13999938964844105,-1.0499997138977086,-1.8799991607666051,-0.25,2,0.02208480624909437,1.750001986823417,22.520000457763672,-1.0869579639596307,22.25,3.200003814682714,22.399999618530273,0.02208480624909437
5571,2021-10-28,22.440000534057614,22.68000030517578,22.399999618530273,22.68000030517578,418254.0,-0.008833871951528072,1.3333412806268825,-1.499999999999989,50.4464392151252,46.85741724868507,-0.02546608870689937,0.0478153124648486,-0.5656915980201696,-1.446014395852913,19.41122266024608,0.2800006866455078,-0.06986989016500544,-0.02499952316284393,-0.4128951359717803,0.36289608964609243,-0.2189473295673139,0.16894828324162603,-0.3255526153564432,46.29638132914156,-8.118459422008215,0.19394780640446901,10,0.004999160766605115,0.059999465942386365,-0.7625002861022914,-1.6099996566772425,-0.3000011444091726,3,0.040106933917596344,-1.5454734615317924,22.63999938964844,1.750001986823417,22.520000457763672,-1.0869579639596307,22.25,0.040106933917596344
5572,2021-10-29,22.280000686645508,22.489999771118164,22.239999771118164,22.350000381469727,218664.0,-0.007130117807674363,-2.3332994252581254,0.2916656732549687,47.479011126747466,46.65840848338386,0.10304283841504258,0.1991221765496718,-0.37311406111456336,-1.3048185749635763,18.30072507380413,0.25,-0.05173317729698468,-0.17299938201904297,-0.5685054559944547,0.22250669195636874,-0.3707524190067488,0.024753654968662886,-0.14093070300292965,16.666725535560303,-40.02448757023805,0.19775303698770613,10,0.16499900817871094,0.2199993133544922,-0.5625009536743164,-1.4350004196166992,0.22999954223633168,4,0.007181321475811631,1.3333412806268825,22.440000534057614,-1.5454734615317924,22.63999938964844,1.750001986823417,22.520000457763672,0.007181321475811631
5573,2021-11-01,22.65999984741211,22.71999931335449,22.34000015258789,22.34000015258789,454863.0,0.017055617103026943,-1.3749970197648969,-4.571444141689374,52.651508036164536,47.660871511181,-0.25869887733668406,-0.20393418306456823,-0.7202839034211337,-1.7025610387130783,16.902262856859828,0.4399986267089808,-0.0739789312424044,0.21499977111816548,-0.15489329859707013,0.5848928408334011,0.030053236260549454,0.3999463059757815,-0.49729268142577965,87.03706974197772,27.969935261046274,0.18494653485761722,11,-0.19999980926513672,-0.11499977111816406,-0.9275002479553223,-1.8149995803833008,-0.14999961853026988,0,-0.0013239491106586954,-2.3332994252581254,22.280000686645508,1.3333412806268825,22.440000534057614,-1.5454734615317924,22.63999938964844,-0.0013239491106586954
5574,2021-11-02,22.8799991607666,22.920000076293945,22.6299991607666,22.670000076293945,474639.0,0.009708707627357649,1.0,0.6562477648236893,63.88889519627184,49.590729745377615,-0.43334383392050313,-0.45763542356813147,-0.9055101640024503,-1.9401625236880662,15.315660652408164,0.29000091552734375,-0.07934370080085529,0.44149913787841655,0.11093241189882974,0.7720658638580034,0.27621577488862314,0.60678250086821,-0.694600299730272,94.11751506243759,28.771617295421535,0.165283362989793,11,-0.3249988555908203,-0.33499908447265625,-1.0874991416931152,-1.9749984741210938,-0.2399997711181605,1,-0.021853147654715577,-1.3749970197648969,22.65999984741211,-2.3332994252581254,22.280000686645508,1.3333412806268825,22.440000534057614,-0.021853147654715577
5575,2021-11-03,23.020000457763672,23.020000457763672,22.46999931335449,22.86000061035156,668942.0,0.006118938030257315,5.875020861645611,0.7619073569482459,61.603414238818075,51.34128861633164,-0.5391135944215755,-0.5859357626759873,-1.0083946359030875,-2.096172571920299,14.764486283561965,0.5500011444091832,-0.060376289332261024,0.5550004005432143,0.1343495997861197,0.9756512013003089,0.344675000164667,0.7653258009217616,-0.7905255238118869,100.0,35.80806906820641,0.2103254003785478,11,-0.41499996185302734,-0.4700002670288086,-1.2275004386901855,-2.114999771118164,-0.6400012969970703,2,-0.01563860135502948,1.0,22.8799991607666,-1.3749970197648969,22.65999984741211,-2.3332994252581254,22.280000686645508,-0.01563860135502948
5576,2021-11-04,21.459999084472656,23.26000022888184,21.01000022888184,23.1200008392334,2172613.0,-0.0677672173010272,1.3195869903128261,-10.375020861645336,35.84414825207526,50.67280915578249,0.9954530587287174,0.959463090259792,0.5858685678493103,-0.557422018570584,14.661028944857001,2.25,-0.05503238760257645,-0.964500904083252,-1.5766061078105231,-0.3523957003559808,-1.2705535059468893,-0.6584483022196146,1.5600013732910156,19.999949137369633,-38.751709301967075,0.30605260186363625,11,0.6750011444091832,0.6750011444091832,0.3925004005432129,-0.42749977111816406,0.8700008392333949,3,0.04333645595766522,5.875020861645611,23.020000457763672,1.0,22.8799991607666,-1.3749970197648969,22.65999984741211,0.04333645595766522
5577,2021-11-05,22.149999618530273,22.209999084472656,21.32999992370605,21.399999618530273,1118984.0,0.03215286875556611,1.0229890601363727,-0.4518067513176203,47.47705057447932,52.05477480501918,0.29755137621052086,0.26161056879836764,-0.06694870016874432,-1.2556158506054658,14.582648678125896,0.8799991607666051,-0.05308480966650464,-0.26100034713745046,-0.8853114872821592,0.3633107930072583,-0.5731559172098031,0.051155222934902156,1.110000610351566,50.6666395399304,-7.842164995212151,0.31215557007235356,11,-0.014999389648433947,-0.014999389648433947,-0.21250009536743164,-0.9549999237060547,0.37000083923339844,4,-0.0004514776096640194,1.3195869903128261,21.459999084472656,5.875020861645611,23.020000457763672,1.0,22.8799991607666,-0.0004514776096640194
5578,2021-11-08,22.290000915527344,22.46999931335449,22.09000015258789,22.149999618530273,532440.0,0.006320600424748912,-1.9230678942155763,0.18666839599609375,49.88715213493866,51.96945425223191,0.18307300134735272,0.11904964938996798,-0.17124178152468517,-1.3791288017633043,14.250323380880866,0.379999160766598,-0.03367712290603819,-0.1154991149902358,-0.7421519905091074,0.5111537605286358,-0.4288255527496716,0.1978273227692,0.9699993133544957,56.888919406466854,-3.3124392413105355,0.31332643775943547,11,-0.15500068664550426,-0.15500068664550426,-0.3000011444091797,-1.0350008010864258,0.6199989318847656,0,0.00986986560423353,1.0229890601363727,22.149999618530273,1.3195869903128261,21.459999084472656,5.875020861645611,23.020000457763672,0.00986986560423353
5579,2021-11-09,22.489999771118164,22.61000061035156,22.31999969482422,22.31999969482422,374348.0,0.008972581757567433,-2.411773945629327,1.2142750098772497,50.556784641970566,51.09271149073232,-0.024170802530221636,-0.08781430786725508,-0.3276365153787353,-1.5587541631687785,14.194763639825705,0.3199996948242152,-0.00446760683272629,0.08599977493286204,-0.5396418799671103,0.7116414298328344,-0.22682105251712414,0.3988206023828482,0.7250004577636737,65.77775743272554,6.130096625821494,0.31282082744998696,11,-0.3549995422363246,-0.3549995422363246,-0.375,-1.2249994277954102,0.35000038146972656,1,0.0008893044894273672,-1.9230678942155763,22.290000915527344,1.0229890601363727,22.149999618530273,1.3195869903128261,21.459999084472656,0.0008893044894273672
5580,2021-11-10,23.10000038146973,23.10000038146973,22.420000076293945,22.54999923706055,541948.0,0.02712319326632162,1.472723237353451,3.235299397502496,58.18181467888142,51.9521976533719,-0.6281108067318186,-0.6591519286094929,-0.8902366852508017,-2.1415935834775723,13.982010469938643,0.6800003051757848,0.07558041877477706,0.6500003814697308,-0.03843051165158684,1.3384312745910485,0.3057849349090702,0.9942158280303914,0.07089984741210742,92.88889567057291,28.38828562221849,0.3442154465606593,11,-0.9650001525878906,-0.9650001525878906,-0.8725004196167028,-1.7449998855590856,-0.25,2,-0.0199134625205587,-2.411773945629327,22.489999771118164,-1.9230678942155763,22.290000915527344,1.0229890601363727,22.149999618530273,-0.0199134625205587
5581,2021-11-11,23.18000030517578,23.229999542236328,23.0,23.06999969482422,449692.0,0.0034632001032444126,1.1904813805631245,0.20000069357987785,57.92683612347677,53.113067097452934,-0.6616862558168393,-0.7201558288097019,-0.9276992018899364,-2.1909769592204,13.851860492328338,0.22999954223632812,0.09265001717229993,0.6945002555847175,-0.06756019262835977,1.4565607037977948,0.31347003147817887,1.0755304796912561,-2.1700000762939418,97.36846067899619,32.248335562713436,0.38103022410653886,11,-1.0450000762939418,-1.0450000762939418,-0.9375004768371582,-1.8249998092651367,-0.23999977111816762,3,-0.03451255970132794,1.472723237353451,23.10000038146973,-2.411773945629327,22.489999771118164,-1.9230678942155763,22.290000915527344,-0.03451255970132794
5582,2021-11-12,23.28000068664551,23.38999938964844,23.13999938964844,23.28000068664551,340466.0,0.004314080248195795,1.2727540705033726,0.0,60.57495389269424,53.993449970400675,-0.6760087627544777,-0.8038774256156564,-0.9876364232143189,-2.258989444719756,13.616597723905443,0.25,0.08353151597823683,0.7580005645751982,-0.0829165554721989,1.5989176846225952,0.33754200455149785,1.1784591245988985,-2.2256004714965805,91.53855634164451,20.640166286258022,0.4204585600236991,11,-1.080000877380371,-1.080000877380371,-0.995000839233402,-1.9250001907348668,-0.5300006866455114,4,-0.04080759170614734,1.1904813805631245,23.18000030517578,1.472723237353451,23.10000038146973,-2.411773945629327,22.489999771118164,-0.04080759170614734
5583,2021-11-15,23.3700008392334,23.540000915527344,23.170000076293945,23.29999923706055,367269.0,0.0038659858218781373,-1.242429847123082,100.0,59.0618367236553,53.457110140109954,-0.7316440850020349,-0.8591688674334961,-1.0463401019491059,-2.318149500993144,13.61396324935872,0.37000083923339844,0.11559167030363682,0.7980007171630845,-0.1202268715926813,1.7162283059188503,0.33888692278519983,1.2571145115409692,-2.2221766571044874,86.06558145933913,18.069743473136796,0.4591137943778833,11,-1.0950002670288086,-1.0950002670288086,-1.022500991821289,-2.015000343322754,-0.4400005340576172,0,-0.0363714313626704,1.2727540705033726,23.28000068664551,1.1904813805631245,23.18000030517578,1.472723237353451,23.10000038146973,-0.0363714313626704
5584,2021-11-16,23.399999618530273,23.63999938964844,23.38999938964844,23.399999618530273,383242.0,0.0012836447676336515,-23.999427808515463,0.0,58.26087136800418,53.0857164877973,-0.760051243243371,-0.8459028771611798,-1.0514633220466294,-2.3159424497359495,14.16830484690404,0.2699985504150426,0.17439633734590743,0.7729994773864739,-0.20636902917416222,1.75236798394711,0.2833152241061576,1.2626837306667902,-2.108644832397456,80.32787654131812,13.682554517781,0.48968425328031745,11,-1.0749998092651332,-1.0749998092651332,-1.0149998664855957,-2.044999122619629,-0.4200000762939453,1,-0.02094016150026501,-1.242429847123082,23.3700008392334,1.2727540705033726,23.28000068664551,1.1904813805631245,23.18000030517578,-0.02094016150026501
5585,2021-11-17,23.040000915527344,23.420000076293945,22.81999969482422,23.420000076293945,435507.0,-0.015384560208191234,2.1579037188361134,-100.0,56.30252471238511,55.35886942783173,-0.44356245044505016,-0.4623540283499352,-0.6728384273108787,-1.9259833565474729,14.18951625930438,0.6000003814697266,0.18402464028928378,0.3830007553100572,-0.6089270279278161,1.3749285385479304,-0.11296313630888122,0.8789646469289956,-1.5607545611132778,26.829427143907065,-40.63881602016562,0.4959638916189369,11,-0.5550012588500977,-0.7150011062622035,-0.6250009536743164,-1.6850004196166992,0.1399993896484375,2,-0.008680588324311511,-23.999427808515463,23.399999618530273,-1.242429847123082,23.3700008392334,1.2727540705033726,23.28000068664551,-0.008680588324311511
5586,2021-11-18,23.059999465942386,23.270000457763672,22.959999084472656,23.020000457763672,437710.0,0.0008679926050507714,-2.8749746683037896,-0.10526078030809703,58.44154718211884,56.57714682868057,-0.2377332650457049,-0.4444981081437831,-0.6726272095968575,-1.914323691703796,14.064426110469924,0.3100013732910156,0.14271373143274602,0.36449937820434997,-0.6272241147147213,1.3562228711234212,-0.13136236825518566,0.8603611246638856,-1.4078928687095704,29.26827566315311,-42.7825630569308,0.4958617464595361,11,-0.1949996948242223,-0.7349996566772461,-0.6624994277954137,-1.7049989700317418,0.04000091552734375,3,-0.009106638739641237,2.1579037188361134,23.040000915527344,-23.999427808515463,23.399999618530273,-1.242429847123082,23.3700008392334,-0.009106638739641237
5587,2021-11-19,22.82999992370605,23.10000038146973,22.78000068664551,23.04999923706055,413394.0,-0.009973961299349798,-1.000011921011423,-5.500119212245171,51.901567141028984,56.800970718246155,0.11048706434908695,-0.1903938743060074,-0.42112764137074166,-1.6529634469617953,14.24926501721801,0.31999969482421875,0.09160549884388303,0.11299982070922354,-0.8703588947881435,1.0963585362065906,-0.37867953703946,0.6046791784579071,-1.0188619030799835,5.813873542594104,-61.68343468824967,0.4916793577486838,11,0.149999618530277,-0.5050001144409109,-0.4324998855590785,-1.4749994277954066,0.4899997711181676,4,0.004818248388925417,-2.8749746683037896,23.059999465942386,2.1579037188361134,23.040000915527344,-23.999427808515463,23.399999618530273,0.004818248388925417
5588,2021-11-22,23.40999984741211,23.40999984741211,22.940000534057614,22.959999084472656,494365.0,0.02540516538082871,1.0888822955961672,-2.0454643974926294,55.48654963786042,57.34872238445614,-0.3284763121972354,-0.7157294884562333,-0.9759907963357719,-2.199029312392632,14.205934028945071,0.5799999237060582,0.27985828013537173,0.6349997520446777,-0.36900305704636693,1.6390025611357224,0.13299834749915362,1.1370011565902018,-1.4525529172642528,73.25582684796814,8.74881854081147,0.5020014045455231,11,-0.38000011444091797,-1.085000038146969,-1.0124998092651367,-2.054999351501465,-0.06999969482421875,0,-0.028193073546092684,-1.000011921011423,22.82999992370605,-2.8749746683037896,23.059999465942386,2.1579037188361134,23.040000915527344,-0.028193073546092684
5589,2021-11-23,23.1299991607666,23.540000915527344,23.06999969482422,23.20000076293945,470533.0,-0.011960729964569428,-3.947367364352758,-0.1555588522019164,51.10662694366336,56.56259041387635,0.05794942759315447,-0.4086371062129004,-0.6755229657221058,-1.8805502469142645,14.02875902838923,0.470001220703125,0.3696390682448367,0.32449913024902344,-0.6839386812637187,1.3329369417617656,-0.17971977550734763,0.8287180360053945,-1.0379480338586973,46.05241693624664,-13.388088260161176,0.5042189057563713,11,0.08000087738037465,-0.8049993515014613,-0.7524991035461426,-1.774998664855957,0.1400012969970703,1,-0.008646729911260032,1.0888822955961672,23.40999984741211,-1.000011921011423,22.82999992370605,-2.8749746683037896,23.059999465942386,-0.008646729911260032
5590,2021-11-24,23.13999938964844,23.25,23.0,23.149999618530273,305015.0,0.00043234886488030533,1.3809411358661592,0.14285714285709936,74.56142112049534,58.4108776357673,0.060591593285806766,-0.39975353396802404,-0.6596821830641382,-1.852820854354654,13.159980133522028,0.25,0.4451515980411713,0.30949935913086435,-0.7064261201763742,1.3254248384381029,-0.19846338052275314,0.8174620987844818,-0.9241124017212954,47.36823612968985,-16.356452170768463,0.5079627396536187,11,0.07000064849853516,-0.8149995803833008,-0.8449993133544957,-1.7849988937377965,0.28000068664550426,2,-0.006914427468986406,-3.947367364352758,23.1299991607666,1.0888822955961672,23.40999984741211,-1.000011921011423,22.82999992370605,-0.006914427468986406
5591,2021-11-25,23.34000015258789,23.34000015258789,23.059999465942386,23.209999084472656,246653.0,0.008643075549471302,3.30766747850577,-12.999809269506812,70.30718745341467,59.49223692029179,-0.12776193956631232,-0.5574523267908127,-0.8306627358555261,-2.0113903938721904,12.52488817064574,0.28000068664550426,0.5149127674381724,0.4645001411437981,-0.5583027471709094,1.4873030294585057,-0.04690130301355566,0.9759015853011519,-1.01018417252304,73.6841180648447,7.96449295616803,0.5114014441573534,11,-0.13000011444091442,-1.0150003433227504,-1.0500001907348633,-1.984999656677246,0.17000007629394887,3,-0.006855177650646582,1.3809411358661592,23.13999938964844,-3.947367364352758,23.1299991607666,1.0888822955961672,23.40999984741211,-0.006855177650646582
5592,2021-11-26,22.440000534057614,23.0,22.38999938964844,22.79999923706055,577982.0,-0.03856039471492834,-1.652170848312233,-2.7691980398486415,52.03251696327079,58.71120139136019,0.7158302189031573,0.37434135489581877,0.08978683736064141,-1.0786044998717124,12.690517448518518,0.9500007629394496,0.4727346272207775,-0.4434994697570822,-1.449048040234441,0.5620491007202766,-0.9462737549957616,0.05927481548159719,1.1999988555908274,4.347919831754884,-59.90738517385039,0.5027742852386803,11,0.5749988555908274,-0.11500072479247336,-0.1500005722045863,-1.085000038146969,1.0799999237060582,4,0.0294117572060848,3.30766747850577,23.34000015258789,1.3809411358661592,23.13999938964844,-3.947367364352758,23.1299991607666,0.0294117572060848
5593,2021-11-29,22.6299991607666,22.809999465942386,22.38999938964844,22.60000038146973,502077.0,0.008466961773045512,1.1538499158808637,-0.08333024271097644,51.902167434271554,58.004678732056554,0.45798550884614997,0.19181433230432532,-0.07326382266755971,-1.2352573636735542,12.178610557092599,0.4200000762939453,0.42796826046863856,-0.2520008087158203,-1.2590416024854925,0.7550399850538518,-0.7555212056006582,0.25151958816901754,0.9850002288818409,20.86951762387774,-41.40894054628579,0.5035203968848365,11,0.33500099182128906,-0.3049993515014613,-0.3399991989135742,-1.274998664855957,0.820001602172848,0,0.030490524067445124,-1.652170848312233,22.440000534057614,3.30766747850577,23.34000015258789,1.3809411358661592,23.13999938964844,0.030490524067445124
5594,2021-11-30,22.3799991607666,22.60000038146973,22.239999771118164,22.420000076293945,494232.0,-0.011047282778225753,-1.250005960470184,-1.3334181078333216,39.15659466608144,56.09957539357838,0.6124928359370898,0.4241830449063606,0.18972905959520858,-0.9548630242478175,11.209527692336216,0.3899993896484375,0.3496207066674124,-0.47700080871582173,-1.5087722869045663,0.5547706694729229,-0.992886547810194,0.038884930378550564,1.2105002288818412,12.727212827088502,-43.79226895871184,0.5158857390943724,11,0.5100011825561523,-0.05499935150146129,-0.08999919891357422,-0.8749990463256836,1.070001602172848,1,0.04289548828510337,1.1538499158808637,22.6299991607666,-1.652170848312233,22.440000534057614,3.30766747850577,23.34000015258789,0.04289548828510337
5595,2021-12-01,22.65999984741211,22.70000076293945,22.32999992370605,22.46999931335449,569014.0,0.01251120183848653,1.7407229494416476,-4.749904634751186,42.61362281711332,54.34091713079999,0.3049937099653164,0.1220887136971669,-0.08052716117523318,-1.2023729366555926,10.7383015129915,0.37000083923339844,0.27637879867472037,-0.17900009155273366,-1.2113590343486749,0.8533588512432075,-0.695179562950706,0.3371793798452387,0.8764795574951236,38.18181187653563,-12.626487019568017,0.5161794713979708,12,0.23000049591064453,-0.3350000381469691,-0.2974996566772461,-1.1399993896484375,0.8400001525878906,2,0.026919709375957,-1.250005960470184,22.3799991607666,1.1538499158808637,22.6299991607666,-1.652170848312233,22.440000534057614,0.026919709375957
5596,2021-12-02,22.38999938964844,22.670000076293945,22.15999984741211,22.60000038146973,550657.0,-0.011915289478455326,1.9142838458646594,-1.105265271294463,37.94035110752964,52.78967090485561,0.5251892456777014,0.49048210104116663,0.19660356843249716,-0.9005630436182521,9.584497440007379,0.5100002288818359,0.19311475868449435,-0.49550056457519176,-1.3314175581093366,0.3404164289589531,-0.913459061342266,-0.07754206780811757,1.0946208299072282,27.380892911476757,-17.520368456532857,0.4179584967670731,12,0.4600009918212855,-0.06499958038330078,0.08250045776366832,-0.6799993515014684,1.0300006866455043,3,0.04600271168929582,1.7407229494416476,22.65999984741211,-1.250005960470184,22.3799991607666,1.1538499158808637,22.6299991607666,0.04600271168929582
5597,2021-12-03,22.13999938964844,22.56999969482422,22.07999992370605,22.56999969482422,428405.0,-0.011165699277132735,1.2790670853959463,2.0476108300560227,34.025940955369606,50.4051588290233,0.7454071709813874,0.7796685052395951,0.4564562782399939,-0.6206827557332311,8.420530081150545,0.4899997711181676,0.13436974702761262,-0.7450005531310993,-1.5827798411267722,0.09277873486457366,-1.1638901971289357,-0.3261109091332628,1.265143607578615,8.219110077601291,-30.17493601128713,0.4188896439978358,12,0.6700010299682582,0.18500041961669922,0.3325004577636683,-0.394999504089359,1.3700008392333984,4,0.06187899173447775,1.9142838458646594,22.38999938964844,1.7407229494416476,22.65999984741211,-1.250005960470184,22.3799991607666,0.06187899173447775
5598,2021-12-06,22.51000022888184,22.520000457763672,22.18000030517578,22.34000015258789,635642.0,0.016711872151468743,2.578938914822065,-0.39534873405370113,39.37947874284297,49.10214236226547,0.2618522801475045,0.4500698512056509,0.08888273605240826,-0.9510035458735366,7.909122756204099,0.3800010681152308,0.06693917512432535,-0.38599967956542613,-1.1962086326298795,0.42420927349902726,-0.7911041560976528,0.019104796966800563,0.7891313224635361,69.3547940527731,34.767021807684344,0.4051044765322259,12,0.19999980926513317,-0.18500041961669922,-0.037500381469730115,-0.7150001525878942,1.0900001525878906,0,0.04486895684638581,1.2790670853959463,22.13999938964844,1.9142838458646594,22.38999938964844,1.7407229494416476,22.65999984741211,0.04486895684638581
5599,2021-12-07,22.51000022888184,22.51000022888184,22.51000022888184,22.51000022888184,0.0,0.0,1.0,0.0,43.080930845911695,45.604310109533955,0.1840069445142376,0.4760525225355643,0.09393910993349408,-0.9148325914672135,7.7338810126704445,0.0,0.051362705743475345,-0.38699970245361115,-1.1951454346761778,0.42114602976895554,-0.7910725685648927,0.01707316365767042,0.691600792252391,69.3547940527731,32.389993254996895,0.4040728661112832,12,0.19999980926513317,-0.18500041961669922,-0.007500171661380506,-0.6850004196166992,1.5499992370605469,1,0.04175924142601861,2.578938914822065,22.51000022888184,1.2790670853959463,22.13999938964844,1.9142838458646594,22.38999938964844,0.04175924142601861
5600,2021-12-08,22.63999938964844,22.8799991607666,22.59000015258789,22.739999771118164,524446.0,0.005775173675911516,-1.9000066757584138,-100.0,44.67005051568603,42.75573933867522,-0.02724056121109797,0.3265675488283044,-0.036481144375812846,-1.010651233504472,8.27974919669444,0.3699989318847621,-0.03149587867018511,-0.23400049209594442,-1.0440015046319182,0.5760005204400294,-0.6390009983639331,0.17100001417204425,0.47187354369153667,70.00000000000057,30.737207236676966,0.4050005062679871,12,-0.09999942779541371,-0.3149995803833008,-0.08999919891357777,-0.8149995803833008,1.4200000762939453,2,0.0357774467812646,1.0,22.51000022888184,2.578938914822065,22.51000022888184,1.2790670853959463,22.13999938964844,0.0357774467812646
5601,2021-12-09,22.3799991607666,22.729999542236328,22.309999465942386,22.729999542236328,311171.0,-0.011484109359151229,1.3999978201753467,3.49999046329334,44.332485836619604,41.90018032460287,0.09193023763196351,0.5518545616219299,0.22006808355106955,-0.718753093156046,8.79407048265312,0.42000007629394176,-0.08051133944476874,-0.4540006637573235,-1.2792448895669644,0.37124356205231734,-0.8666227766621439,-0.04137855085250308,0.6493239318026625,37.49994039529866,-5.7463132176972564,0.41262211290481965,12,0.10000038146972656,-0.05499935150146129,0.19750118255615234,-0.5499992370605469,1.7800006866455078,3,0.050044722128355756,-1.9000066757584138,22.63999938964844,1.0,22.51000022888184,2.578938914822065,22.51000022888184,0.050044722128355756
5602,2021-12-10,22.32999992370605,22.5,22.06999969482422,22.5,364079.0,-0.00223410361642018,4.0588248493756245,0.48571397431077684,34.30232912737151,39.94464273494731,0.13933782378745363,0.5555144449564189,0.2695103014981477,-0.6426508594850695,9.174663605969439,0.43000030517578125,-0.23672165054428618,-0.4564998626709027,-1.283015339857105,0.3700156145152995,-0.8697576012640056,-0.043242124077799815,0.6233773153541549,32.098814852839276,-7.047749599842064,0.4132577385931018,12,0.14499950408935902,0.15499973297119496,-0.19499969482421164,-0.38000011444091086,1.7100009918212926,4,0.04881326270989916,1.3999978201753467,22.3799991607666,-1.9000066757584138,22.63999938964844,1.0,22.51000022888184,0.04881326270989916
5603,2021-12-13,22.520000457763672,22.649999618530273,22.34000015258789,22.440000534057614,382694.0,0.008508756592332523,-1.2142764695063386,-0.470587575312199,40.895542782963716,40.13785919237868,-0.07588728124949284,0.31470398421271284,0.07147773487138664,-0.8067752712818574,9.141903125555409,0.3199996948242223,-0.3840978349070845,-0.22399930953979563,-1.010635130137647,0.5626365110580558,-0.6173172198387213,0.16931860075913008,0.34503902687293575,55.55568637516395,16.568736719571454,0.39331791029892604,12,-0.04500102996826172,0.33499908447265625,-0.3850002288818324,-0.5700006484985316,1.4200000762939418,0,0.043960912566361365,4.0588248493756245,22.32999992370605,1.3999978201753467,22.3799991607666,-1.9000066757584138,22.63999938964844,0.043960912566361365
5604,2021-12-14,22.90999984741211,22.95000076293945,22.440000534057614,22.559999465942386,535007.0,0.017317912154570347,1.3720818824990966,4.375008940705004,46.91689583829769,40.61600063917694,-0.42778611153314117,-0.12004177695865437,-0.32831268570231487,-1.1670906410609447,8.655242489858805,0.5100002288818359,-0.39568892986780924,0.1905000686645515,-0.5385217454164142,0.9195218827455172,-0.17401083837593134,0.5550109757050343,-0.8400001525878906,95.4544469345914,55.1512647929947,0.3645109070404822,12,-0.39999961853027344,-0.05500030517578125,-0.7749996185302699,-0.9600000381469691,0.5200004577636719,1,0.030117875977880626,-1.2142764695063386,22.520000457763672,4.0588248493756245,22.32999992370605,1.3999978201753467,22.3799991607666,0.030117875977880626
5605,2021-12-15,22.84000015258789,22.989999771118164,22.6299991607666,22.979999542236328,529272.0,-0.0030554210078760358,3.5000119209403238,-0.39999782017537094,43.055552612115086,41.184356361908655,-0.3682987855576769,-0.06934947493447652,-0.25235556049183927,-1.0659158921821827,9.046968291955212,0.3600006103515625,-0.4228008638946079,0.1305004119873061,-0.5853789033103922,0.8463797272850044,-0.22743924566154305,0.48844006963615527,-0.7524004364013663,83.69569499010045,45.6480511692768,0.3579396576488483,12,-0.3100004196166992,0.0149993896484375,-0.7049999237060511,-0.8050003051757777,0.2700004577636683,2,0.053415030875832326,1.3720818824990966,22.90999984741211,-1.2142764695063386,22.520000457763672,4.0588248493756245,22.32999992370605,0.053415030875832326
5606,2021-12-16,22.85000038146973,23.09000015258789,22.670000076293945,22.8799991607666,632194.0,0.0004378383894496629,-1.153849915880903,0.21427792915528798,57.56457538604477,43.799760187539235,-0.342168522307869,-0.10107092722980582,-0.24906700563917283,-1.0440470705767133,9.376314430257288,0.4200000762939453,-0.3765989413831363,0.1510005950927784,-0.5492220106674317,0.8512232008529885,-0.19911070778732665,0.5011118979728835,-0.7263046630859407,76.47062123439095,32.74906680356378,0.35011130288010595,12,-0.2700004577636754,0.00499916076659801,-0.7150001525878906,-0.7700004577636754,0.8099994659423793,3,0.05295400718915988,3.5000119209403238,22.84000015258789,1.3720818824990966,22.90999984741211,-1.2142764695063386,22.520000457763672,0.05295400718915988
5607,2021-12-17,22.940000534057614,23.239999771118164,22.809999465942386,22.84000015258789,1566849.0,0.003938737465443154,-4.374944866308442,-3.333481688708313,55.93872223748743,45.63967613138862,-0.34280407156389714,-0.1922651014857557,-0.32929425478979724,-1.1018103107111195,9.45247952172607,0.4300003051757777,-0.3594751163532557,0.23550071716308096,-0.4707564123021477,0.9417578466283096,-0.11762784756953337,0.5886292818956953,-0.7583265496215787,66.66673730923817,19.226120976042083,0.35312856473261506,12,-0.28500080108642223,-0.08500099182128551,-0.8050003051757741,-0.8300008773803675,0.6800003051757848,4,0.05318218330218594,-1.153849915880903,22.85000038146973,3.5000119209403238,22.84000015258789,1.3720818824990966,22.90999984741211,0.05318218330218594
5608,2021-12-20,22.75,22.770000457763672,22.25,22.559999465942386,398274.0,-0.008282499112218011,3.521714612686276,1.899998092658675,57.25491516042291,47.21456327744541,-0.1287151681158356,-0.05717681224075122,-0.13088237082340726,-0.8803504325343354,10.14854447316506,0.6900005340576136,-0.3015413666655533,0.0785001754760728,-0.5458910421440315,0.7028913930961771,-0.23369543333397758,0.39069578428612317,0.48999977111816406,50.505062181506425,-1.271767150955128,0.3121956088100518,12,-0.0950002670288086,0.10499954223632812,-0.5500001907348597,-0.5750007629394531,1.4500007629394496,0,0.056703336946256844,-4.374944866308442,22.940000534057614,-1.153849915880903,22.85000038146973,3.5000119209403238,22.84000015258789,0.056703336946256844
5609,2021-12-21,22.93000030517578,23.059999465942386,22.8700008392334,22.979999542236328,205927.0,0.007912101326408072,-1.2353020375191155,-0.26315313958741643,55.510211707847226,48.41902563212999,-0.2714153717490362,-0.26659736171720283,-0.30407486059095135,-1.029760710198147,10.385163031802316,0.30999946594238637,-0.19346580247122702,0.2685004234313979,-0.3308776305538039,0.8678784774165997,-0.031188603561204786,0.5681894504240006,0.3099994659423828,68.68691539269236,14.562907707661502,0.29968902699260125,12,-0.27500057220458984,-0.07500076293945312,-0.6549997329711914,-0.6549997329711914,1.2700004577636683,1,0.04404710926470656,3.521714612686276,22.75,-4.374944866308442,22.940000534057614,-1.153849915880903,22.85000038146973,0.04404710926470656
5610,2021-12-22,22.979999542236328,23.040000915527344,22.85000038146973,22.979999542236328,237722.0,0.0021805161969081777,2.1666030898340054,-0.0,63.228705688347624,50.51860561565533,-0.2996221307864495,-0.3469882542403333,-0.335584026241289,-1.0474509250835737,10.806624970978088,0.19000053405761363,-0.12662566609179038,0.3264996528625481,-0.24981477195598956,0.9028140776810858,0.03834244045328106,0.6146568652718152,0.24020023345947195,73.73734454623396,15.560046962957557,0.28815721240926834,12,-0.3249998092651367,-0.17499923706054688,-0.6549997329711879,-0.6549997329711879,1.1100006103515625,2,0.019582279021040483,-1.2353020375191155,22.93000030517578,3.521714612686276,22.75,-4.374944866308442,22.940000534057614,0.019582279021040483
5611,2021-12-23,23.18000030517578,23.18000030517578,22.96999931335449,23.040000915527344,292737.0,0.008703253564990687,2.000027247956454,100.0,73.85322866832075,54.91315000909413,-0.4181854473736806,-0.5898313652165541,-0.5237384313577564,-1.2158870546694729,10.967691695123872,0.21000099182129262,-0.07277491936377345,0.5345004081726081,-0.004952937177382211,1.0739537535225985,0.26477373549761296,0.8042270808476033,0.02079547500610346,93.93944648344555,28.226523539407353,0.26972667267499506,12,-0.4350004196166992,-0.375,-0.7750005722045898,-0.855000495910641,0.9300003051757777,3,-0.0030198314884660737,2.1666030898340054,22.979999542236328,-1.2353020375191155,22.93000030517578,3.521714612686276,22.75,-0.0030198314884660737
5612,2021-12-27,23.10000038146973,23.21999931335449,23.040000915527344,23.20000076293945,233540.0,-0.003451247741709018,1.5714519271380516,-0.7142915531334643,65.6084746857415,57.65903133162499,-0.24303194558441277,-0.48259350134724244,-0.43515654092417577,-1.10494626829691,10.656953144690595,0.17999839782714488,-0.03362111396799605,0.42150049209595153,-0.14508815352091986,0.9880891377128229,0.1382061692875176,0.7047948149043854,-0.8500003814697301,87.62896733712381,21.452357514811126,0.28329432280843503,12,-0.3550004959106481,-0.29500007629394887,-0.5050005912780797,-0.7750005722045898,1.3400001525878835,0,0.024242400722711555,2.000027247956454,23.18000030517578,2.1666030898340054,22.979999542236328,-1.2353020375191155,22.93000030517578,0.024242400722711555
5613,2021-12-28,23.31999969482422,23.420000076293945,23.07999992370605,23.13999938964844,321540.0,0.009523779641621433,-1.2666734483679112,-1.7999961853173787,69.19431193937696,60.13429978730046,-0.3772939318922752,-0.6832814326929366,-0.6380377605986354,-1.297201448396141,10.485340015217366,0.3400001525878942,0.037113977036650425,0.6069997787475572,-0.027154848958019784,1.2411544064531341,0.2899224648947687,0.9240770926003457,-1.0505997085571295,82.45606403340862,15.992378693502545,0.31707731385278826,12,-0.4849996566772461,-0.5149993896484375,-0.6675000190734863,-0.9949998855590785,1.4600009918212926,1,0.012864543239070603,1.5714519271380516,23.10000038146973,2.000027247956454,23.18000030517578,2.1666030898340054,22.979999542236328,0.012864543239070603
5614,2021-12-29,23.34000015258789,23.399999618530273,23.270000457763672,23.36000061035156,148702.0,0.0008576525739882879,1.6000228885328451,-0.11111346585849981,67.50001907348627,62.85035161634172,-0.36865205398853007,-0.6615936681849099,-0.6380780734787166,-1.2887404570142849,10.027355938912036,0.12999916076660156,0.1593363702141879,0.5790001869201653,-0.09321251979434564,1.2512128936346762,0.24289383356290983,0.9151065402774208,-1.0245761627197254,85.96491815127617,19.12449869258033,0.3361063533572559,12,-0.505000114440918,-0.5349998474121094,-0.6625003814697266,-1.0150003433227504,1.4699993133544957,2,0.03684664116234826,-1.2666734483679112,23.31999969482422,1.5714519271380516,23.10000038146973,2.000027247956454,23.18000030517578,0.03684664116234826
5615,2021-12-30,23.270000457763672,23.3799991607666,23.170000076293945,23.3700008392334,134001.0,-0.002999130007137474,2.500071527347289,4.999904634751985,74.58567844200141,64.74158528922578,-0.2584177039347111,-0.5729252669717262,-0.5530334521584983,-1.1875233504141178,9.699013997156369,0.20999908447265625,0.24499630824240626,0.47850046157837056,-0.22885303069666207,1.1858539538534032,0.12482371544085424,0.8321772077158869,-0.9103934244384746,66.6668079515113,-3.724500068335942,0.35367674613751554,12,-0.4350004196166992,-0.5250005722045898,-0.5025005340576136,-0.9450006484985316,1.7600002288818395,3,0.03996563329956859,1.6000228885328451,23.34000015258789,-1.2666734483679112,23.31999969482422,1.5714519271380516,23.10000038146973,0.03996563329956859
5616,2022-01-03,23.420000076293945,23.5,23.290000915527344,23.399999618530273,225303.0,0.006446051378577788,1.3333192048488958,-0.20000381468271378,78.53403768761447,67.25217589479546,-0.3565555693961393,-0.6764871728174597,-0.6810992658600767,-1.2971328170131038,9.130051414600517,0.22999954223632812,0.28675540786509757,0.5770000457763658,-0.1567605802322518,1.3107606717849833,0.21011973277205698,0.9438803587806746,-1.0179773212499974,82.60867762426815,7.069029836093932,0.36688031300430907,1,-0.5450000762939453,-0.6350002288818359,-0.6525001525878871,-1.095000267028805,1.3700008392333984,0,0.028608030491516834,2.500071527347289,23.270000457763672,1.6000228885328451,23.34000015258789,-1.2666734483679112,23.31999969482422,0.028608030491516834
5617,2022-01-04,23.51000022888184,23.559999465942386,23.399999618530273,23.5,288425.0,0.0038428758452051515,1.9091224358861973,0.5000000000001776,77.34806804494626,69.48474843752027,-0.39917595810996787,-0.6941786800572594,-0.7512137059503523,-1.3462884173437892,8.430517880393786,0.15999984741211293,0.3569210377273073,0.59850015640259,-0.11442655658199641,1.3114268693871765,0.24203679991029503,0.954963512894885,-1.0420988391405288,89.58348234508755,11.040283846600417,0.3564633564922938,1,-0.30500030517578125,-0.6950006484985387,-0.7425003051757812,-1.1850004196166992,1.7700004577636719,1,0.025521070847656757,1.3333192048488958,23.420000076293945,2.500071527347289,23.270000457763672,1.6000228885328451,23.34000015258789,0.025521070847656757
5618,2022-01-05,23.520000457763672,23.70000076293945,23.420000076293945,23.59000015258789,417194.0,0.000425360645873063,-1.074075643905652,-6.999809269499707,71.32868811788768,71.24235692752475,-0.3223653655518106,-0.6583884777051523,-0.7359663426203014,-1.3237532312340008,7.807819006393367,0.28000068664550426,0.37463281968936,0.5580003738403327,-0.17789463258365146,1.293895380264317,0.19005287062833887,0.9259478770523266,-0.9647312219262751,66.0377222688067,-9.938095173686094,0.3679475032119923,1,-0.24499988555908203,-0.6350002288818359,-0.8500008583068812,-1.1950006484985316,1.6800003051757777,2,0.0391156487409956,1.9091224358861973,23.51000022888184,1.3333192048488958,23.420000076293945,2.500071527347289,23.270000457763672,0.0391156487409956
5619,2022-01-06,23.45000076293945,23.60000038146973,23.35000038146973,23.38999938964844,289420.0,-0.002976177443105299,-2.5714441416895544,-0.8571662125339584,71.3286881178875,72.14235497525141,-0.19092426815208086,-0.5421519316282684,-0.6497161609496551,-1.2193787890228869,7.078471594194342,0.25,0.39322329950390156,0.44100065231322816,-0.2934139274124945,1.1754152320389508,0.07379336245036683,0.8082079421760895,-0.780258374391849,52.83024979037154,-21.253274264873482,0.36720728986286183,1,-0.11500072479248047,-0.5650005340576136,-0.8050007820129359,-1.1250009536743093,1.9599990844726598,3,0.056716412811721684,-1.074075643905652,23.520000457763672,1.9091224358861973,23.51000022888184,1.3333192048488958,23.420000076293945,0.056716412811721684
5620,2022-01-07,23.45000076293945,23.59000015258789,23.35000038146973,23.45000076293945,250607.0,0.0,-1.3999885559519938,0.0,71.12677286031085,71.83941544102808,-0.13102172444486015,-0.5042082593681947,-0.6369991403654716,-1.189764545129659,7.3169915361599465,0.2399997711181605,0.4262781701072136,0.4005005836486788,-0.3375619743705691,1.1385631416679267,0.03146930463905662,0.769531862658301,-0.6772325369526655,39.024367550869876,-33.32142048933931,0.36903127900962396,1,-0.07999992370605113,-0.5650005340576136,-0.8425006866455043,-1.1250009536743093,1.4200000762939489,4,0.05799567841175879,-2.5714441416895544,23.45000076293945,-1.074075643905652,23.520000457763672,1.9091224358861973,23.51000022888184,0.05799567841175879
5621,2022-01-10,23.5,23.63999938964844,23.34000015258789,23.559999465942386,340860.0,0.0021321635579463205,1.7272743035987754,-100.0,70.2898480616214,72.35956803834807,-0.14623344456608223,-0.491180726800863,-0.6669906165964257,-1.2082807748400484,7.015964323423618,0.2999992370605504,0.4578042272687597,0.3944997787475586,-0.29824396418563026,1.0872435216807474,0.048127907280964166,0.740871650214153,-0.6345085203179508,44.44432670707457,-27.43756768820213,0.3463718714665952,1,-0.10999965667724965,-0.6149997711181641,-0.8924999237060547,-1.1750001907348597,1.8299999237060511,0,0.06510641219768143,-1.3999885559519938,23.45000076293945,-2.5714441416895544,23.45000076293945,-1.074075643905652,23.520000457763672,0.06510641219768143
5622,2022-01-11,23.420000076293945,23.6200008392334,23.36000061035156,23.54999923706055,391676.0,-0.0034042520725980907,-1.0800177003303246,2.1666719649044035,76.3779858675818,73.15775403037084,-0.01795629079278882,-0.3429151992118449,-0.5623419590209409,-1.1012545551929591,6.232470995118122,0.2600002288818395,0.4673996321565177,0.2599998474121108,-0.34133208198195675,0.8613317768061783,-0.0406661172849212,0.5606658121091428,-0.47105766828615714,22.222163353537287,-50.20066378032929,0.3006659646970332,1,0.015000343322753906,-0.5349998474121094,-0.8324999809265137,-1.095000267028805,2.039999008178711,1,0.05849704674510803,1.7272743035987754,23.5,-1.3999885559519938,23.45000076293945,-2.5714441416895544,23.45000076293945,0.05849704674510803
5623,2022-01-12,23.51000022888184,23.649999618530273,23.440000534057614,23.60000038146973,469561.0,0.0038428758452051515,1.2105326560524823,0.6923133353873955,74.57630132269965,73.94400761361678,-0.08735708053396962,-0.37412583818577616,-0.6383897475690183,-1.1658257552662157,5.833219382002518,0.22999954223632812,0.4380182928540073,0.30050001144409677,-0.23879694607409974,0.8397969689622933,0.030851532684998517,0.570148490203195,-0.48595198538088624,54.83882876286808,-17.31066796169474,0.26964847875909903,1,-0.07499980926514027,-0.6250000000000036,-0.9425001144409215,-1.1850004196166992,2.1999988555908168,2,0.07528713060535153,-1.0800177003303246,23.420000076293945,1.7272743035987754,23.5,-1.3999885559519938,23.45000076293945,0.07528713060535153
5624,2022-01-13,23.60000038146973,23.6200008392334,23.309999465942386,23.60000038146973,626844.0,0.003828164683610913,14.499713904255866,-0.0,75.40988476168297,74.0355860935814,-0.15265049940206055,-0.43192756528288,-0.7201963794646424,-1.2302541496616932,5.990235245969856,0.3100013732910121,0.4462703340745122,0.3560001373291044,-0.19085317879841668,0.9028534534566255,0.08257347926534564,0.6294267953928632,-0.5083568860249272,85.29434864073511,12.794406721390772,0.27342665806375976,1,-0.10499954223633168,-0.7150001525878942,-1.0825004577636754,-1.2750005722045898,1.979999542236321,3,0.06779662523759988,1.2105326560524823,23.51000022888184,-1.0800177003303246,23.420000076293945,1.7272743035987754,23.5,0.06779662523759988
5625,2022-01-14,24.059999465942386,24.1299991607666,23.440000534057614,23.60000038146973,718718.0,0.01949148631513742,1.3000012715690281,100.0,79.72974888684126,74.16844289349548,-0.5462472089274009,-0.8388492729091546,-1.1710011318127904,-1.6617469941666307,6.706339344579399,0.6899986267089879,0.43792013841668975,0.7549992561340382,0.13114040751763056,1.3788581047504458,0.44306983182583437,1.066928680442242,-0.9075202437481202,91.46344867369478,20.780069003008037,0.31192942430820353,1,-0.3400001525878942,-0.9600000381469762,-1.5424995422363317,-1.734999656677246,0.8400001525878871,4,0.05610974278618275,14.499713904255866,23.60000038146973,1.2105326560524823,23.51000022888184,-1.0800177003303246,23.420000076293945,0.05610974278618275
5626,2022-01-17,24.059999465942386,24.25,24.03000068664551,24.07999992370605,371280.0,0.0,-4.500119212245882,-0.04347934254389512,84.28573764104168,74.93929507083942,-0.49831980870699155,-0.7837336973233135,-1.1113260312907265,-1.6257661241135395,7.7905172540892815,0.21999931335448863,0.43702395755042645,0.6944993019104047,0.023523030780935983,1.3654755730398733,0.3590111663456703,1.029987437475139,-0.79021785111944,79.78718871174935,10.782697061645138,0.3354881355647348,1,-0.27999973297119496,-0.899999618530277,-1.6274995803833043,-1.734999656677246,0.11000061035155895,0,0.03366589323651459,1.3000012715690281,24.059999465942386,14.499713904255866,23.60000038146973,1.2105326560524823,23.51000022888184,0.03366589323651459
5627,2022-01-18,24.15999984741211,24.34000015258789,24.03000068664551,24.13999938964844,556772.0,0.0041562919239162,-1.5833518771657016,-1.0000000000001776,82.81253725293833,76.21527830806728,-0.5547604123331986,-0.8302139652318239,-1.1715031105436324,-1.6917129449339399,8.716755825667322,0.30999946594237926,0.4348272021612054,0.7334997177124016,0.005958307996671408,1.4610411274281319,0.3697290128545383,1.097270422570265,-0.7529876586643738,82.52425386608193,14.592519632834112,0.36377070485786434,1,-0.33500003814697266,-0.9549999237060547,-1.757500171661377,-1.835000038146969,0.2199993133544922,1,0.04842715578159518,-4.500119212245882,24.059999465942386,1.3000012715690281,24.059999465942386,14.499713904255866,23.60000038146973,0.04842715578159518
5628,2022-01-19,24.040000915527344,24.270000457763672,24.01000022888184,24.059999465942386,437265.0,-0.004966843238520147,-5.500011920940812,-0.999904634751452,75.36239696150453,76.66346817958029,-0.39475506357373646,-0.6415065543447973,-1.0167675550574238,-1.539928562653138,9.074525854847733,0.2600002288818324,0.40837046014430456,0.5490007400512695,-0.15434151535911766,1.2523429954616567,0.1973296123460777,0.9006718677564614,-0.48371065256518264,70.87387989637354,5.007456229296537,0.35167112770519315,1,-0.21500110626220703,-0.7450008392333984,-1.5600013732910156,-1.7150011062622035,-1.1700000762939453,2,0.059068141217421655,-1.5833518771657016,24.15999984741211,-4.500119212245882,24.059999465942386,1.3000012715690281,24.059999465942386,0.059068141217421655
5629,2022-01-20,23.940000534057614,24.1299991607666,23.770000457763672,24.04999923706055,314327.0,-0.00415974948674569,1.6666713761947485,5.500333810204433,73.75890266420438,76.95592704667955,-0.24355063432874502,-0.4869247048484162,-0.8889239165525602,-1.406006469739559,9.808011195059729,0.3599987030029297,0.3797860166739895,0.3985003471374462,-0.2798342238725624,1.0768349181474548,0.05933306163244367,0.7376676326424487,-0.2583166887553361,55.5555791030793,-9.787853235198106,0.33916728550500397,1,-0.11500072479247692,-0.6450004577636683,-1.2750010490417445,-1.6150007247924734,0.6999988555908274,3,0.07393477489263223,-5.500011920940812,24.040000915527344,-1.5833518771657016,24.15999984741211,-4.500119212245882,24.059999465942386,0.07393477489263223
5630,2022-01-21,23.43000030517578,23.84000015258789,23.3700008392334,23.71999931335449,608707.0,-0.02130326723077114,-1.2926910963588067,2.636385705120222,50.28249257264904,74.73288754790485,0.29425861099934636,0.061679351980533426,-0.3760977617563164,-0.866781522339231,10.10871027305959,0.5699996948242152,0.3617556616895854,-0.13399991989135884,-0.7618917508197178,0.49389191103700014,-0.4479458353555401,0.17994599557282243,0.9099998474121094,6.185516331438437,-54.62044230801001,0.31394591546418005,1,0.39499950408935547,-0.13500022888183594,-0.7475004196166992,-1.105000495910641,0.5499992370605469,4,0.09176267992003928,1.6666713761947485,23.940000534057614,-5.500011920940812,24.040000915527344,-1.5833518771657016,24.15999984741211,0.09176267992003928
5631,2022-01-24,23.11000061035156,23.65999984741211,22.96999931335449,23.32999992370605,829719.0,-0.013657690595656247,-1.759991607698044,0.7586209164512764,39.999999999999865,70.69088911817353,0.618121151079297,0.39649443449201627,-0.0595113321873697,-0.5224742831098759,10.916365360598924,0.6900005340576207,0.3407966079128286,-0.4504996299743702,-1.088109217288828,0.18710995734008762,-0.7693044236315991,-0.1316948363171413,1.2105995559692424,10.219066513521954,-45.00740797249561,0.3188047936572296,1,0.5449991226196325,0.18499946594238637,-0.4175009727477992,-0.7850008010864187,0.6499996185302805,0,0.07745560194303613,-1.2926910963588067,23.43000030517578,1.6666713761947485,23.940000534057614,-5.500011920940812,24.040000915527344,0.07745560194303613
5632,2022-01-25,23.65999984741211,23.71999931335449,23.15999984741211,23.25,562295.0,0.023799187474456085,1.113210399032663,-1.8636414866962017,52.75589664261201,68.26639970927489,0.11817323673379221,-0.11531205631809271,-0.609826973858798,-1.0469563731168883,11.61857427349121,0.6099987030029297,0.3340297240442851,0.07149963378906321,-0.5290708869710272,0.6720701545491536,-0.22878562659098378,0.3717848941691102,0.6065762847900409,53.07691743388489,-0.7497030184678479,0.3002852603800456,1,-0.005000114440917969,-0.36499977111816406,-0.942500114440918,-1.335000038146969,0.38999938964844105,1,0.021555377522017194,-1.759991607698044,23.11000061035156,-1.2926910963588067,23.43000030517578,1.6666713761947485,23.940000534057614,0.021555377522017194
5633,2022-01-26,23.6200008392334,23.90999984741211,23.56999969482422,23.809999465942386,316124.0,-0.0016905751663851554,-1.344821235958012,-0.46341145712186504,53.386460541003935,65.81935257364388,0.1960315704333766,-0.05447847409478612,-0.5735171036563678,-0.9866829129093801,11.732128427957338,0.3400001525878906,0.32613921963001147,0.016500568389894,-0.570669852655417,0.603670989435205,-0.2770846421327633,0.3100857789125513,0.5947122202148449,56.03462167077199,1.995963120226527,0.2935852105226557,1,0.03499889373779297,-0.3250007629394531,-0.8650012016296387,-1.2950010299682582,-0.1600017547607422,2,0.032176049726079015,1.113210399032663,23.65999984741211,-1.759991607698044,23.11000061035156,-1.2926910963588067,23.43000030517578,0.032176049726079015
5634,2022-01-27,24.20000076293945,24.229999542236328,23.38999938964844,23.38999938964844,693897.0,0.024555457370799783,-1.0740709344108752,-4.263195936314055,62.13593671298625,63.86448455432666,-0.3239775424542479,-0.5973734775411756,-1.1515096758645775,-1.5465023504356417,12.020472334222845,0.8400001525878871,0.333713478419309,0.5535004615783663,-0.0767966635392554,1.183797586695988,0.23835189901955545,0.8686490241371772,-1.230001449584961,97.61914493273542,39.95946888485538,0.3151485625588103,1,-0.5450010299682582,-0.605000495910641,-1.4450011253356898,-1.8750009536743093,-2.3400001525878906,3,-0.05495867280065747,-1.344821235958012,23.6200008392334,1.113210399032663,23.65999984741211,-1.759991607698044,23.11000061035156,-0.05495867280065747
5635,2022-01-28,24.20000076293945,24.239999771118164,23.90999984741211,24.15999984741211,414496.0,0.0,4.500047684140255,0.049383762603781536,61.51318142290846,61.334200530089646,-0.3375241732804035,-0.5524523390110865,-1.1378553273441554,-1.527394358653968,12.592890447105882,0.3299999237060547,0.3436636882307873,0.5070004463195765,-0.14324959684715566,1.1572504894863087,0.18187542473620866,0.8321254679029444,-1.2048014450073232,96.85047293217924,35.96926693141775,0.32512502158336687,1,-0.5450010299682582,-0.605000495910641,-1.4450011253356898,-1.8750009536743093,-2.6800003051757777,4,0.018181760861049945,-1.0740709344108752,24.20000076293945,-1.344821235958012,23.6200008392334,1.113210399032663,23.65999984741211,0.018181760861049945
5636,2022-01-31,24.09000015258789,24.3799991607666,23.84000015258789,24.21999931335449,814528.0,-0.00454547962329066,1.4000016954253187,-3.2499046347512963,60.91206122407138,58.90081430465998,-0.24900608250267808,-0.4107423364294931,-1.0158417737780034,-1.3982523911716846,13.024474318380037,0.5399990081787109,0.3446816161448645,0.3634998321533196,-0.29649283877266797,1.0234925030793072,0.03350349669032582,0.6934961676163134,-1.0450088165283233,76.2295761149788,10.02624123392161,0.329996335462993,1,-0.41500091552734375,-0.41500091552734375,-1.3600001335144043,-1.7650003433227504,-2.969999313354492,0,-0.004566235353043235,4.500047684140255,24.20000076293945,-1.0740709344108752,24.20000076293945,-1.344821235958012,23.6200008392334,-0.004566235353043235
5637,2022-02-01,24.11000061035156,24.190000534057614,23.86000061035156,24.18000030517578,646320.0,0.0008302390052712383,6.333319204849475,0.5384626670775249,60.00001271566554,57.19388272178899,-0.30937933364507586,-0.40421165886845856,-1.0159344932992092,-1.3970444671752666,13.336954808797069,0.3299999237060547,0.2955246517813137,0.3535002708435009,-0.31947493113914405,1.0264754728261458,0.01701266985217842,0.6899878718348234,-0.9849088048095709,72.72741284474326,4.876424469515555,0.33648760099132174,2,-0.4350013732910121,-0.4350013732910121,-1.3350005149841273,-1.7850008010864187,-1.4800014495849574,1,-0.0145168134636815,1.4000016954253187,24.09000015258789,4.500047684140255,24.20000076293945,-1.0740709344108752,24.20000076293945,-0.0145168134636815
5638,2022-02-02,24.440000534057614,24.440000534057614,24.01000022888184,24.18000030517578,557753.0,0.013687263183409959,2.307691743388511,-3.7143051771114775,62.96297386459692,55.99433507738816,-0.6444423475501502,-0.6975155139331655,-1.3404795881583915,-1.7054581600882592,13.53721581376719,0.43000030517577414,0.24711251162830195,0.6375001907348583,-0.09089740480760611,1.3658977862773227,0.2733013929636279,1.0016989885060887,-1.2396142872021478,100.0,32.9362899698108,0.36419879777123176,2,-0.7350006103515625,-0.7350006103515625,-1.665000438690182,-2.1150007247924734,-2.0,2,-0.015957499528430397,6.333319204849475,24.11000061035156,1.4000016954253187,24.09000015258789,4.500047684140255,24.20000076293945,-0.015957499528430397
5639,2022-02-03,24.78000068664551,24.78000068664551,24.32999992370605,24.399999618530273,638335.0,0.013911626233972463,1.3684184108818884,1.4615412830576575,61.538485051149976,57.245000908332706,-0.9529731530441516,-0.9831744041397705,-1.6619349736228806,-2.0226338702999413,14.19412369769007,0.45000076293946023,0.20513409381704406,0.9110003471374561,0.08217994263920048,1.7398207516357118,0.4965901448883301,1.3254105493865822,-1.4804452968138726,100.0,34.53463252840065,0.4144102022491272,2,-0.9050006866455114,-0.9050006866455114,-1.9600005149841344,-2.455000877380371,-1.7800006866455114,3,-0.05326882831299651,2.307691743388511,24.440000534057614,6.333319204849475,24.11000061035156,1.4000016954253187,24.09000015258789,-0.05326882831299651
5640,2022-02-04,24.809999465942386,25.15999984741211,24.739999771118164,24.940000534057614,766236.0,0.0012106044578539255,-2.111106401616299,-0.3421071123826514,61.90477055487537,59.678864303318875,-0.8567270266845206,-0.955026075383703,-1.6729804310245022,-2.0270069813181024,15.110507954829167,0.4200000762939453,0.1808662379822188,0.8729991912841832,-0.030842828681251433,1.776841211249618,0.4210781813014641,1.3249202012669024,-1.3623995464293621,73.48481345548102,9.424949101034784,0.451921009982718,2,-0.649999618530277,-0.7449998855590856,-1.9899992942810094,-2.484999656677246,-0.5599994659423864,4,-0.1189036243084326,1.3684184108818884,24.78000068664551,2.307691743388511,24.440000534057614,6.333319204849475,24.11000061035156,-0.1189036243084326
5641,2022-02-07,25.03000068664551,25.06999969482422,24.63999938964844,25.0,458068.0,0.008867441573512602,6.81827955124753,-0.23077261656742748,63.30277102298682,60.850739234471625,-0.8668984236099888,-1.1115142765384753,-1.8775287288024103,-2.2196834053892793,15.836062979014997,0.4300003051757777,0.17242362641038866,1.0165003776550314,0.014706729241442673,2.01829402606862,0.515603553448237,1.5173972018618258,-1.3769127757845965,90.00005868768498,27.107770657913825,0.5008968242067938,2,-0.7550010681152379,-0.9650011062622106,-2.240000724792484,-2.705000877380371,-0.9099998474121129,0,-0.14023172723101696,-2.111106401616299,24.809999465942386,1.3684184108818884,24.78000068664551,2.307691743388511,24.440000534057614,-0.14023172723101696
5642,2022-02-08,24.790000915527344,25.229999542236328,24.70000076293945,25.020000457763672,673363.0,-0.009588484400090969,-1.5853608611914611,-7.666475936167952,61.061948894300215,61.703571273726766,-0.5026056571388509,-0.8048816593861368,-1.5955321305811303,-1.9528383477554598,16.69253842495134,0.5299987792968786,0.2426849560376283,0.7080005645751939,-0.31014227436192243,1.7261434035123102,0.19892914510663573,1.217071984043752,-0.956083572280285,63.934518495820136,1.9670884269035938,0.5090714194685589,2,-0.48000144958496094,-0.6900014877319336,-1.960000991821289,-2.4650011062622035,-0.6800003051757848,1,-0.1480435635641797,6.81827955124753,25.03000068664551,-2.111106401616299,24.809999465942386,1.3684184108818884,24.78000068664551,-0.1480435635641797
5643,2022-02-09,25.28000068664551,25.399999618530273,24.70000076293945,24.85000038146973,488528.0,0.019766024728593345,1.089554533239232,-1.869570265204916,67.72487546725017,62.32456446864498,-0.8184391597061058,-1.2179219045131937,-2.043100511583308,-2.410954897695458,17.604871885726244,0.6999988555908239,0.38630204119828093,1.109500312805178,-0.002661742399276079,2.221662368009632,0.5534192852029527,1.6655813404074031,-1.2506318355399557,88.78514335422541,24.932349075390327,0.556081027602227,2,-0.6600008010864293,-1.0950012207031286,-2.2700009346008336,-2.955000877380371,-1.0799999237060618,2,-0.10482600687897958,-1.5853608611914611,24.790000915527344,6.81827955124753,25.03000068664551,-2.111106401616299,24.809999465942386,-0.10482600687897958
5644,2022-02-10,25.20000076293945,25.59000015258789,25.20000076293945,25.399999618530273,555934.0,-0.0031645538581145383,-2.9000162125560447,-0.46511328755700687,76.41792931305793,63.98064756755048,-0.6500293485180926,-1.066592721640987,-1.9126644802431478,-2.3049614469919497,19.128770013881063,0.38999938964844105,0.4661926552947193,0.9495003700256319,-0.21864677506301788,2.1176475151142817,0.36542679748130524,1.5335739425699586,-0.9513309890459389,58.947465637635645,-11.69588818637854,0.5840735725443257,2,-0.48500061035155895,-0.9200010299682582,-2.1200003623962367,-2.845000267028805,-1.510000228881836,3,-0.10952381529054744,1.089554533239232,25.28000068664551,-1.5853608611914611,24.790000915527344,6.81827955124753,25.03000068664551,-0.10952381529054744
5645,2022-02-11,25.40999984741211,25.45000076293945,24.85000038146973,25.0,716785.0,0.00833329675058958,1.4489727600408002,-2.0500109673173577,85.49383878890332,66.71195618586515,-0.7491177335479691,-1.2335101780723363,-2.077774006135268,-2.490835065228943,19.041525943558824,0.6000003814697195,0.5632694758404675,1.0919994354248033,-0.1811003998348042,2.3650992706844107,0.45544951779499954,1.728549353054607,-0.9198906053536113,81.05261467171538,2.651734485100164,0.6365499176298028,2,-0.6849994659423828,-1.130000114440918,-2.299999713897705,-3.054999351501465,-1.3199996948242188,4,-0.09484454395451547,-2.9000162125560447,25.20000076293945,1.089554533239232,25.28000068664551,-1.5853608611914611,24.790000915527344,-0.09484454395451547
5646,2022-02-14,24.8700008392334,25.01000022888184,24.38999938964844,24.60000038146973,752172.0,-0.021251436891830844,1.254551633733039,0.6585379469477671,68.7306792232892,67.68203024226776,-0.09704539145839775,-0.6637471389471585,-1.489530496121187,-1.9294460875186843,18.263506360607494,1.0200004577636683,0.5759754186155561,0.511500358581543,-0.7784653714682577,1.8014660886313436,-0.13348250644335735,1.1564832236064433,0.7199993133544922,40.00009536737083,-39.885473511963724,0.6449828650249004,2,-0.07000064849853516,-0.590001106262207,-1.7425003051757812,-2.515000343322754,-1.070001602172848,0,-0.024929667000868072,1.4489727600408002,25.40999984741211,-2.9000162125560447,25.20000076293945,1.089554533239232,25.28000068664551,-0.024929667000868072
5647,2022-02-15,25.32999992370605,25.35000038146973,24.899999618530273,24.899999618530273,537219.0,0.018496142700043183,-1.0930253189262245,1.5925910227609963,73.42465968175986,68.84443977750809,-0.4087754381247528,-1.0873473493470165,-1.8868856718151896,-2.3624487585278935,17.464450845616728,0.4799995422363317,0.6078701659953083,0.9129994392394991,-0.44346800734997416,2.2694668858289724,0.23476571594476425,1.591233162534234,0.23600021362305057,78.3333280351457,-4.380475276719054,0.6782337232947362,2,-0.3699998855590785,-1.0500001907348597,-2.192499637603756,-2.9749994277954066,-1.5,1,-0.04776940734769719,1.254551633733039,24.8700008392334,1.4489727600408002,25.40999984741211,-2.9000162125560447,25.20000076293945,-0.04776940734769719
5648,2022-02-16,25.459999084472656,25.71999931335449,25.36000061035156,25.36000061035156,513977.0,0.00513222112744427,-6.20008392461992,0.23255442593283607,69.68749254941224,69.74988505509279,-0.42339675157295176,-1.1652523287239092,-1.9633667983635164,-2.4703293221041775,16.900403674389363,0.3899993896484375,0.6603212541468793,0.9719986915588379,-0.44852132808664535,2.392518711204321,0.26173868173609804,1.6822587013815777,-1.0699996948242152,80.45110948898845,-0.361683785751282,0.7102600098227416,2,-0.4049997329711914,-1.1149997711181676,-2.2999987602233887,-3.1049985885620117,-1.5799999237060547,2,-0.05302429389891161,-1.0930253189262245,25.32999992370605,1.254551633733039,24.8700008392334,1.4489727600408002,25.40999984741211,-0.05302429389891161
5649,2022-02-17,25.709999084472656,25.93000030517578,25.540000915527344,25.60000038146973,760440.0,0.0098193247835765,-2.391333913836713,1.1000038147553997,71.88405300333034,70.85869421603223,-0.5896067530954063,-1.3447979539829547,-2.1558403163718936,-2.6952550640630513,17.28905812061294,0.470001220703125,0.7310577434424381,1.1334987640380874,-0.36184478479723836,2.628842312873413,0.3858269896204263,1.8811705384557484,-1.293399696350093,85.71421494072356,6.643805814880835,0.7476717744176627,2,-0.5499992370605469,-1.2599992752075195,-2.5499987602233887,-3.3549985885620117,-1.9399986267089844,3,-0.05873194769754608,-6.20008392461992,25.459999084472656,-1.0930253189262245,25.32999992370605,1.254551633733039,24.8700008392334,-0.05873194769754608
5650,2022-02-18,25.57999992370605,26.01000022888184,25.56999969482422,25.71999931335449,552185.0,-0.005056365826365039,-4.500011920940612,-1.2727367307659374,71.46976518693944,71.76613801202696,-0.37872342267936077,-1.1019658846530724,-1.972830106466656,-2.5441957869684764,18.971453315869308,0.44000053405762074,0.7677381503743774,0.8959996223449664,-0.5609382489417563,2.352937493631689,0.16753068670160687,1.624468557988326,-1.1028644989013578,73.45678503603312,-5.726233115622961,0.7284689356433605,2,-0.38000011444091086,-1.090000152587887,-2.389999389648434,-3.2249994277954066,-1.5200004577636648,4,-0.0738858246788694,-2.391333913836713,25.709999084472656,-6.20008392461992,25.459999084472656,-1.0930253189262245,25.32999992370605,-0.0738858246788694
5651,2022-02-21,24.899999618530273,25.729999542236328,24.84000015258789,25.729999542236328,487684.0,-0.026583280187799874,1.1445770396567692,5.928596730245232,59.564163418859295,71.59971740364463,0.3139076987906364,-0.2961724172394291,-1.238245575248012,-1.846875727605621,19.483007210384088,0.8899993896484375,0.7745416145583235,0.1264993667602532,-1.129362565728691,1.3823612992491974,-0.5014315994842207,0.7544303330047271,-0.33089230548095117,5.128159147855358,-71.77858730470452,0.6279309662444728,2,0.30000019073486683,-0.4099998474121094,-1.4900002479553223,-2.3299999237060547,-0.9599990844726598,0,-0.03253009953219399,-4.500011920940612,25.57999992370605,-2.391333913836713,25.709999084472656,-6.20008392461992,25.459999084472656,-0.03253009953219399
5652,2022-02-22,24.170000076293945,24.3700008392334,23.649999618530273,23.899999618530273,990602.0,-0.029317251141364298,1.1492510120304946,-0.32530178624364886,47.01985918446235,69.29916003889043,1.057967941951695,0.4996093334711489,-0.4594071854728412,-1.1018691436925394,20.235438840402487,1.25,0.7604788936602951,-0.629000186920166,-1.8080250264984308,0.5500246526580987,-1.2185126067092966,-0.03948776713103541,1.8400001525878942,22.033912003362072,-49.805622330551756,0.5895124197891318,2,0.6599998474121094,0.31999969482421875,-0.7000002861022949,-1.5399999618530273,-0.07999992370605469,1,-0.015308268020913007,1.1445770396567692,24.899999618530273,-4.500011920940612,25.57999992370605,-2.391333913836713,25.709999084472656,-0.015308268020913007
5653,2022-02-23,24.3799991607666,24.56999969482422,24.229999542236328,24.309999465942386,539978.0,0.008688418858493252,-1.9565289502927372,0.25925768942764194,45.45452180969487,65.85878142740566,0.7899495796752554,0.36835238140788107,-0.6232454856852527,-1.3002778300405105,21.425941607236055,0.39999961853027344,0.7261075776791834,-0.45700101852417063,-1.5192345520003272,0.6052325149519859,-0.9881177852622471,0.07411574821390587,1.582801055908206,30.932175993275745,-35.802555117768165,0.5311167667380778,2,0.4500007629394531,0.1100006103515625,-0.8649992942810059,-1.7049989700317383,-0.07999992370605113,2,-0.022559444462394995,1.1492510120304946,24.170000076293945,1.1445770396567692,24.899999618530273,-4.500011920940612,25.57999992370605,-0.022559444462394995
5654,2022-02-24,22.8700008392334,23.76000022888184,22.559999465942386,23.229999542236328,965519.0,-0.06193594641148148,-1.4489775264060527,-5.142861035422604,33.50339463022374,60.082065409774586,2.16204160143068,1.8694492107426584,0.9037462735072737,0.20961422426793064,22.837053305849448,1.8199996948242152,0.6770506897958022,-1.9004993438720703,-3.256537577752944,-0.5444611099911967,-2.578518460812507,-1.2224802269316335,3.04654336547852,8.98554506483315,-54.54505797105095,0.678019116940436,2,1.4149990081787145,1.4149990081787145,0.6899991035461426,-0.03500080108642578,1.4899997711181605,3,0.044162583492369345,-1.9565289502927372,24.3799991607666,1.1492510120304946,24.170000076293945,1.1445770396567692,24.899999618530273,0.044162583492369345
5655,2022-02-25,24.63999938964844,24.65999984741211,23.13999938964844,23.399999618530273,1064422.0,0.07739389967046328,1.3749994412067494,-3.4444562182438654,47.37549272164614,57.709266909592024,0.303218759391104,0.14135156854587905,-0.8260842889384996,-1.541896292350085,23.845840668553073,1.789999008178711,0.5918864848044016,-0.15250072479247834,-1.4836157670669863,1.1786143174820296,-0.8180582459297341,0.5130567963447774,1.1422830255126968,65.61513796989526,5.208322044621752,0.6655575211372547,2,-0.3549995422363281,-0.3549995422363281,-1.0799994468689,-1.4349994659423864,-0.19999885559082742,4,-0.03530839908422512,-1.4489775264060527,22.8700008392334,-1.9565289502927372,24.3799991607666,1.1492510120304946,24.170000076293945,-0.03530839908422512
5656,2022-02-28,23.979999542236328,24.31999969482422,23.76000022888184,24.020000457763672,873459.0,-0.026785708756526416,-1.333333333333353,-0.032258808799031466,44.84074956701923,54.53327689684306,0.9204953180988795,0.8355257453204281,-0.13307991914012263,-0.8635458221303516,24.58203896107728,0.8799991607666016,0.46268621845477753,-0.8070005416870103,-2.1511821899395898,0.5371811065655692,-1.4790913658133,-0.13490971756072057,1.6733915549560585,67.61903896894196,7.342090871406754,0.6720908241262904,2,0.3050003051757848,0.3050003051757848,-0.4199995994567871,-0.7749996185302734,0.6400012969970703,0,0.003336110309975382,1.3749994412067494,24.63999938964844,-1.4489775264060527,22.8700008392334,-1.9565289502927372,24.3799991607666,0.003336110309975382
5657,2022-03-01,23.76000022888184,24.26000022888184,23.76000022888184,24.0,993355.0,-0.009174283467645594,-3.1666706403135647,5.999856952126557,39.97359904058734,51.2317331736403,0.9994753431647538,1.0835116747274078,0.11514656929516676,-0.6286839383131912,25.358022324123457,0.5,0.2680819844883011,-1.0094998359680147,-2.399137489861076,0.3801378179250463,-1.7043186629145453,-0.3146810090214842,1.7696552030605481,57.142883093174056,0.45253089558195114,0.69481882694653,3,0.5249996185302734,0.5249996185302734,-0.28500032424927113,-0.5550003051757848,1.039999008178711,1,0.0075757703468779525,-1.333333333333353,23.979999542236328,1.3749994412067494,24.63999938964844,-1.4489775264060527,22.8700008392334,0.0075757703468779525
5658,2022-03-02,24.04999923706055,24.239999771118164,23.35000038146973,23.75,1018032.0,0.012205345344491914,1.6176440889048354,-1.249998013176646,42.61872220690579,47.98002975181535,0.5458346437649801,0.8040191327209172,-0.13654824456253678,-0.9016638079096033,25.75305183867773,0.889999389648434,0.1783662865983544,-0.7000007629394496,-2.1197262585062866,0.7197247326273875,-1.409863510722868,0.00986198484396894,1.3608699562418387,70.95235716459065,13.946571813584583,0.7098627477834183,3,0.2350006103515625,0.2350006103515625,-0.5749993324279821,-0.8449993133544957,0.5300006866455007,2,0.0016632397836295887,-3.1666706403135647,23.76000022888184,-1.333333333333353,23.979999542236328,1.3749994412067494,24.63999938964844,0.0016632397836295887
5659,2022-03-03,23.459999084472656,24.13999938964844,23.35000038146973,24.01000022888184,1131183.0,-0.02453223165507279,-1.0519493387432968,-1.8333418104599166,38.06607698320131,44.268508840288895,0.8751382415218281,1.3597739317956332,0.4798871628990966,-0.2998186284346289,25.491313748181366,0.7899990081787109,-0.0011367354243709826,-1.2240008354186998,-2.7561324363691355,0.308130765531736,-1.9900666358939176,-0.45793503494348187,1.8368353197353322,21.052605161384047,-31.55188127614095,0.7660658004752183,3,0.6850004196166992,0.8250007629394567,0.01500082015991211,-0.25499916076660156,1.5,3,0.03580563449995444,1.6176440889048354,24.04999923706055,-3.1666706403135647,23.76000022888184,-1.333333333333353,23.979999542236328,0.03580563449995444
5660,2022-03-04,21.86000061035156,23.20000076293945,21.68000030517578,23.20000076293945,1373180.0,-0.0682011311407118,1.268657141311738,2.436358844357192,33.694455643557276,41.394096865255335,2.114303644560742,2.8748281303521885,2.086661936064374,1.3082700455555134,25.068516362089866,1.779998779296875,-0.2191106606704949,-2.6764993667602575,-4.65928055832844,-0.6937181751920747,-3.6678899625443506,-1.6851087709761643,3.3273603963258047,6.818194954194588,-45.42341590347423,0.9913905957840922,3,1.3099994659423864,1.9849996566772496,1.764999389648441,1.3449993133544957,3.25,4,0.11436413221398323,-1.0519493387432968,23.459999084472656,1.6176440889048354,24.04999923706055,-3.1666706403135647,23.76000022888184,0.11436413221398323
5661,2022-03-07,21.520000457763672,21.770000457763672,20.3799991607666,21.0,1277165.0,-0.015553528961334218,1.7254915160422908,-0.3880599989182203,29.08889572361973,39.40176759182838,2.1505872844162823,3.09717904903669,2.4231796600094526,1.6498349897257611,25.21233440578885,1.4800014495849574,-0.5043312269146831,-2.8409995079040513,-5.221356503436361,-0.4606425123717415,-4.031178005670206,-1.6508210101378964,3.4569189068235957,29.381468638379555,-18.751723803626096,1.1901784977661543,3,0.9999990463256836,1.6749992370605469,2.104999542236328,1.6849994659423828,3.5799999237060582,0,0.13568773300097714,1.268657141311738,21.86000061035156,-1.0519493387432968,23.459999084472656,1.6176440889048354,24.04999923706055,0.13568773300097714
5662,2022-03-08,21.1200008392334,21.959999084472656,21.1200008392334,21.280000686645508,879879.0,-0.018587342473125656,-9.499988079059676,-0.3076917433884752,26.865660108946727,37.336338513967476,2.315998368787497,3.3815056174307756,2.817556050475609,2.047811936963882,25.006196902203083,0.8399982452392578,-0.8177239234360627,-3.057499122619628,-5.831838712842497,-0.28315953239675906,-4.4446689177310645,-1.6703293275081919,3.489164909048217,19.171024908190333,-23.84664214082253,1.3871697951114348,3,1.399998664855957,2.0749988555908203,2.5549983978271484,2.1049985885620117,4.60999870300293,1,0.16571969038458811,1.7254915160422908,21.520000457763672,1.268657141311738,21.86000061035156,-1.0519493387432968,23.459999084472656,0.16571969038458811
5663,2022-03-09,22.6299991607666,22.6299991607666,21.670000076293945,21.790000915527344,925817.0,0.07149612980735154,1.2857168807518602,-5.249994039529838,35.52630234480415,37.56110603780974,0.594136909280035,1.7526560895907508,1.31227255401474,0.5474250373437286,24.203960268742076,1.5099983215332031,-1.0258172631981957,-1.4150007247924812,-4.220584864954361,1.3905834153693988,-2.817792794873423,-0.012208654711539424,1.640833260513812,59.84042188925909,21.30554779028931,1.4027920700809402,3,-0.1099996566772461,0.5650005340576172,1.0450000762939453,0.5950002670288086,3.130001068115238,2,0.09589041788636288,-9.499988079059676,21.1200008392334,1.7254915160422908,21.520000457763672,1.268657141311738,21.86000061035156,0.09589041788636288
5664,2022-03-10,22.440000534057614,22.86000061035156,22.280000686645508,22.670000076293945,824412.0,-0.008395874226915012,-1.1090935573141592,-0.2738095508411694,35.32709100878523,36.22239473638075,0.8009544115897071,1.8185168664284994,1.5042306414537663,0.7471455562666556,22.97264518060116,0.5799999237060511,-1.1341080952965754,-1.4669993400573773,-4.304707906902948,1.3707092267881933,-2.8858536234801626,-0.04814505663459201,1.519565226381694,73.04965258543662,37.323917764682975,1.418854283422785,3,-0.09000110626220348,0.7549991607666051,1.2649993896484375,0.8149995803833043,3.4899997711181676,3,0.0953653894259281,1.2857168807518602,22.6299991607666,-9.499988079059676,21.1200008392334,1.7254915160422908,21.520000457763672,0.0953653894259281
5665,2022-03-11,23.0,23.40999984741211,22.479999542236328,22.520000457763672,839933.0,0.024955412326860937,-2.321421516202206,-2.086958685087789,41.0207859763211,35.797954337414296,-0.018040695866989864,1.1264631896699697,0.9549949234365727,0.1979876291529834,22.54668568289419,0.9699993133544957,-1.249206143179876,-0.7864998817443833,-3.559415389514175,1.9864156260254084,-2.172957635629281,0.5999578721405143,0.6732004324654923,86.46865496700539,44.93627663269324,1.386457753884896,3,-0.6800003051757812,0.19499969482421875,0.875,0.4250001907348633,3.0400009155273438,4,0.08521735149881104,-1.1090935573141592,22.440000534057614,1.2857168807518602,22.6299991607666,-9.499988079059676,21.1200008392334,0.08521735149881104
5666,2022-03-14,24.25,24.35000038146973,23.5,23.53000068664551,1352556.0,0.05434782608695654,-1.1794862389808012,1.4999999999999927,50.36036037584084,36.95203893022024,-1.369758121095014,-0.1816822415441166,-0.2743299701288393,-1.031397011337635,22.966517335243097,1.3500003814697301,-1.1275981730470264,0.49450016021728516,-2.241023457341509,3.230023777776079,-0.8732616485621136,1.862261968996684,-3.8700008392333984,96.90401251882241,50.719749704122044,1.367761808779397,3,-1.885000228881836,-1.0550003051757812,-0.13750028610229492,-0.6350002288818359,1.7900009155273438,0,0.03546394269490971,-2.321421516202206,23.0,-1.1090935573141592,22.440000534057614,1.2857168807518602,22.6299991607666,0.03546394269490971
5667,2022-03-15,24.1200008392334,24.31999969482422,23.790000915527344,24.0,758019.0,-0.005360790134705251,1.0384625259968676,0.16666799121559236,48.820333118251575,37.641106809258666,-1.3223855635078614,-0.15492413132479044,-0.12764144644488695,-0.8830855042883243,22.806410049493614,0.529998779296875,-1.2391633822160628,0.4250009536743171,-2.215783639492482,3.0657855468411164,-0.8953913429090825,1.7453932502577167,-3.6606016540527335,91.41792850574897,41.51552004567472,1.3203922965833994,3,-1.7550010681152344,-0.9250011444091797,0.04999876022338867,-0.5050010681152344,1.9200000762939453,1,0.04063016202894465,-1.1794862389808012,24.25,-2.321421516202206,23.0,-1.1090935573141592,22.440000534057614,0.04063016202894465
5668,2022-03-16,24.11000061035156,24.60000038146973,24.01000022888184,24.60000038146973,647364.0,-0.000414603173046868,1.4081650129816194,-4.08330286895023,56.512610050815226,39.690721594549096,-1.456103961664958,-0.2648258473999441,-0.10104634625899322,-0.8522501031932244,21.95687885128888,0.5900001525878906,-1.2847690313859168,0.482500648498533,-2.0344381419691757,2.9994394389662418,-0.7759687467353231,1.7409700437323892,-3.572789401245114,78.87931743218196,22.817997875712578,1.258469395233855,3,-1.6200008392333949,-0.9150009155273402,0.09499883651733754,-0.4600009918212855,1.7399997711181712,2,0.06719199049664182,1.0384625259968676,24.1200008392334,-1.1794862389808012,24.25,-2.321421516202206,23.0,0.06719199049664182
5669,2022-03-17,24.20000076293945,24.520000457763672,23.75,24.520000457763672,389634.0,0.003732897150954484,3.8125074505877024,0.653060906730606,47.19388363313278,41.19065803783526,-1.5981595075600836,-0.4993536969830821,-0.17080702297050365,-0.9249913517519701,20.84736168715863,0.7700004577636719,-1.2718268492825224,0.6480007171630824,-1.6901546052650964,2.986156039591261,-0.521076944051007,1.8170783783771718,-3.5002779869384746,81.13210093469011,25.193705405280852,1.16907766121409,3,-1.7100009918212855,-1.0050010681152308,0.20249891281128285,-0.4650011062622035,1.6499996185302805,3,0.06446278581657805,1.4081650129816194,24.11000061035156,1.0384625259968676,24.1200008392334,-1.1794862389808012,24.25,0.06446278581657805
5670,2022-03-18,23.690000534057614,24.09000015258789,23.57999992370605,24.03000068664551,1950585.0,-0.021074388958816304,1.2173967127195684,1.062501490117551,48.11443903932041,43.304607295135334,-0.8954399978783023,-0.14567635102174492,0.3539237287182182,-0.4024386702815015,19.62181198128791,0.6200008392333984,-1.3209773603155597,0.2325004577636669,-1.9046774515504232,2.369678367077757,-0.8360884968933782,1.301089412420712,-2.83426665383789,17.272769833384103,-35.651900689187855,1.0685889546570444,3,-0.8299999237060511,-0.4950008392333949,0.8074994087219274,0.13999938964844105,2.1599998474121165,4,0.09455465262222607,3.8125074505877024,24.20000076293945,1.4081650129816194,24.11000061035156,1.0384625259968676,24.1200008392334,0.09455465262222607
5671,2022-03-21,24.09000015258789,24.29999923706055,23.78000068664551,23.79999923706055,670061.0,0.01688474501953774,-2.1515253100905807,-0.8529434864073139,52.09657057450502,46.10804179130848,-0.9974387396389979,-0.6424070549794294,-0.028005496479604375,-0.7842390115056332,19.960199965985495,0.6099987030029368,-1.2706984937911159,0.6730000495910637,-1.3780439047073365,2.724044003889464,-0.3525219275581364,1.6985220267402639,-3.084495612318168,50.0,-2.2923213335091077,1.0255219771492001,3,-0.9549999237060547,-0.8950004577636719,0.41249990463256836,-0.26000022888183594,2.700000762939453,0,0.08094648196712328,1.2173967127195684,23.690000534057614,3.8125074505877024,24.20000076293945,1.4081650129816194,24.11000061035156,0.08094648196712328
5672,2022-03-22,23.79999923706055,24.190000534057614,23.78000068664551,24.15999984741211,383052.0,-0.012038228048586674,-1.050010967317395,-1.2413774959880064,48.411688976439024,47.539751417045686,-0.32106478784434955,-0.402166212147808,0.2796475799981515,-0.4749856558316097,20.184670979792386,0.40999984741210227,-1.0323488735893491,0.40149917602539276,-1.627503458538044,2.4305018105888294,-0.6130021412563238,1.4160004933071093,-2.6507148631428272,21.56855045308914,-27.19173897127487,1.014501317281718,3,-0.35999870300293324,-0.6049995422363317,0.7400007247924769,0.03000068664550426,2.510000228881836,1,0.09411772059970236,-2.1515253100905807,24.09000015258789,1.2173967127195684,23.690000534057614,3.8125074505877024,24.20000076293945,0.09411772059970236
5673,2022-03-23,23.82999992370605,24.209999084472656,23.790000915527344,23.979999542236328,529615.0,0.0012605330927399905,-2.6521955467097897,0.416664900606126,52.53078699965007,49.45127319380845,-0.18209353387656435,-0.5011799028773645,0.26511019640444644,-0.49143149834063493,20.75062206766369,0.4199981689453125,-0.6958915299003579,0.4589998245239215,-1.528475284793025,2.446474933840868,-0.5347377301345517,1.4527373791823948,-2.542686909486246,26.59572957058292,-24.60901931541353,0.9937375546584735,3,-0.2899999618530238,-0.6350002288818324,0.7899999618530309,3.552713678800501e-15,2.6200008392333984,2,0.09274028530830103,-1.050010967317395,23.79999923706055,-2.1515253100905807,24.09000015258789,1.2173967127195684,23.690000534057614,0.09274028530830103
5674,2022-03-24,23.8799991607666,23.96999931335449,23.71999931335449,23.96999931335449,358866.0,0.002098163542619602,4.555546136566369,0.6000025431379401,67.53472055503882,52.39726592477708,-0.007093904327462042,-0.49712056940937543,0.2285726598919311,-0.5309602984406894,19.542495498056088,0.25,-0.2653736136424989,0.4584991455078118,-1.5267012118197094,2.443699502835333,-0.5341010331559488,1.4510993241715724,-2.4601786518568005,41.66660043922051,-14.526804570937763,0.9926001786637599,3,0.17000102996826172,-0.6849994659423828,0.820000171661377,0.015000343322753906,2.490001678466797,3,0.08249586641274775,-2.6521955467097897,23.82999992370605,-1.050010967317395,23.79999923706055,-2.1515253100905807,24.09000015258789,0.08249586641274775
5675,2022-03-25,23.770000457763672,23.93000030517578,23.53000068664551,23.899999618530273,519458.0,-0.0046063110079019864,3.2105104652913345,1.4444326707074702,70.34359899424344,54.617625771266255,0.24989490067149234,-0.4802653446963312,0.33620300581626594,-0.4132599191555144,19.649529129090684,0.3999996185302699,-0.0027002757049316983,0.3920003890991204,-1.5174615965726908,2.3014623747709315,-0.5627306037367852,1.346731381935026,-2.222972753951474,31.16886012172329,-27.242235791898942,0.9547309928359058,3,0.29500007629394887,-0.5750007629394531,1.0349993705749512,0.22999954223632812,2.6700000762939418,4,0.08750525383463748,4.555546136566369,23.8799991607666,-2.6521955467097897,23.82999992370605,-1.050010967317395,23.79999923706055,0.08750525383463748
5676,2022-03-28,24.059999465942386,24.690000534057614,23.8799991607666,23.8799991607666,485565.0,0.01220021045830455,-7.999999999999961,-1.384626670774856,77.12178680042987,57.76223173595274,-0.0781034084116925,-0.8052492046964339,0.0471566239784984,-0.668883958093538,19.53262197574074,0.9200000762939418,0.3049136574536142,0.6779994010925314,-1.2370992725925518,2.5930980747776147,-0.27954993575001197,1.6355487379350748,-2.390852855023887,45.68955594944896,-16.954589942140203,0.957549336842542,3,0.050001144409176135,-1.0050001144409215,0.785000324249264,-0.01999950408935902,2.3000011444091726,0,0.07439737968660975,3.2105104652913345,23.770000457763672,4.555546136566369,23.8799991607666,-2.6521955467097897,23.82999992370605,0.07439737968660975
5677,2022-03-29,23.940000534057614,24.239999771118164,23.920000076293945,24.20000076293945,369541.0,-0.004987486888960002,-1.1333231608461471,-1.4444432670707128,66.25313908327871,58.84451273955979,0.015284688724726436,-0.7073393298588186,0.16350962081532217,-0.5258762045717624,19.40939701455589,0.31999969482421875,0.5094875031543964,0.5490004539489703,-1.3752478236853705,2.473248731583311,-0.41312368486820006,1.5111245927661408,-2.089602687750766,35.34481908138092,-26.511621691852895,0.9621241388171706,3,0.17000007629394887,-1.4050006866455043,0.9049992561340368,0.09999942779541371,2.4200000762939453,1,0.11904763232629212,-7.999999999999961,24.059999465942386,3.2105104652913345,23.770000457763672,4.555546136566369,23.8799991607666,0.11904763232629212
5678,2022-03-30,24.09000015258789,24.09000015258789,23.81999969482422,23.81999969482422,258351.0,0.00626564808621799,1.0,-1.0384623849172872,70.67670790336277,61.45371543625201,-0.15405039467419002,-0.9003499358470748,0.015400420725221409,-0.6539965924297135,18.80963835812376,0.2700004577636719,0.5080909435026371,0.6970000267028809,-1.230213151913194,2.6242132053189557,-0.2666065626051548,1.6606066160109165,-2.069226145015996,48.27582237977946,-11.662239005503672,0.9636065893080368,3,0.020000457763671875,-1.5550003051757812,0.5699996948242188,-0.05000019073486328,2.2700004577636683,2,0.09215439183448937,-1.1333231608461471,23.940000534057614,-7.999999999999961,24.059999465942386,3.2105104652913345,23.770000457763672,0.09215439183448937
5679,2022-03-31,24.29999923706055,24.56999969482422,24.09000015258789,24.38999938964844,367952.0,0.0087172720275015,1.133327681939592,-0.3333333333333333,67.85715408566098,63.64735044140097,-0.38931344434984183,-1.1006210771315814,-0.18700525685747849,-0.8438666009989184,18.384000757842443,0.4799995422363281,0.5422901326581311,0.8649991035461468,-1.1045102681451127,2.8345084752374063,-0.11975558229948291,1.8497537893917766,-2.1190716378995127,66.37919411221172,9.392367349161304,0.9847546858456292,3,-0.18999862670898793,-1.764999389648441,0.36000061035155895,-0.2599992752075231,-2.289999008178711,3,0.08847743182641254,1.0,24.09000015258789,-1.1333231608461471,23.940000534057614,-7.999999999999961,24.059999465942386,0.08847743182641254
5680,2022-04-01,24.36000061035156,24.479999542236328,24.1299991607666,24.35000038146973,257880.0,0.0024691923940267646,1.800024414248766,-0.11111346585843841,52.244913211636465,63.66383295663779,-0.38474017540713135,-1.015806515270576,-0.22211809531872717,-0.8929256094399385,16.517618246994985,0.35000038146972656,0.48530284729831763,0.8000004768371554,-1.063081091498347,2.663082045172658,-0.13154030733059585,1.7315412610049066,-2.028528635096727,62.06901087626127,9.712920331035278,0.9315407841677518,4,-0.24999999999999645,-1.8250007629394496,-0.07500076293944602,-0.23000049591064098,-2.3500003814697195,4,0.08251232259935604,1.133327681939592,24.29999923706055,1.0,24.09000015258789,-1.1333231608461471,23.940000534057614,0.08251232259935604
5681,2022-04-04,24.440000534057614,24.51000022888184,24.209999084472656,24.38999938964844,412297.0,0.003284069035370152,2.157897906941645,5.000000000002842,56.666666666666565,64.58105269999642,-0.45803915335136836,-0.9126214740478211,-0.2654706055056657,-0.9626842542728298,13.785778130663962,0.30000114440918324,0.5268419080903612,0.7340003967285114,-0.8994704590619591,2.367471252518982,-0.08273503116672387,1.5507358246237466,-1.967016845274614,82.66677856445264,33.79553447545237,0.8167354278952356,4,-0.32999992370605113,-1.9050006866455043,-0.1550006866455007,-0.31000041961669567,-2.5,0,0.08183305876826652,1.800024414248766,24.36000061035156,1.133327681939592,24.29999923706055,1.0,24.09000015258789,0.08183305876826652
5682,2022-04-05,24.6200008392334,24.670000076293945,24.29999923706055,24.5,463601.0,0.007364987775877907,2.363654491386528,2.3999618539007797,59.92219198334003,65.4023199204064,-0.5693647061965521,-0.8611160374817999,-0.42370711962005103,-1.1328893370593995,11.250219493534654,0.3700008392333949,0.6056157972291274,0.7390007019042955,-0.404363064655211,1.882364468463802,0.167318818624544,1.310682585184047,-2.0139961397339228,94.11773945629369,47.01642739152454,0.5716818832797528,4,-0.5100002288818359,-2.085000991821289,-0.3350009918212855,-0.49000072479248047,-2.680000305175785,1,0.07067423687270424,2.157897906941645,24.440000534057614,1.800024414248766,24.36000061035156,1.133327681939592,24.29999923706055,0.07067423687270424
5683,2022-04-06,24.79999923706055,24.79999923706055,24.45000076293945,24.60000038146973,430362.0,0.007311063837996068,2.500004768398938,1.6666454740522927,61.278183627753904,64.70714915070808,-0.6674928169973491,-0.9172350709079424,-0.5781119221816091,-1.3033834333841234,9.547662495787817,0.34999847412110086,0.6248998204459468,0.8104990959167502,-0.2411856900715712,1.8621838819050716,0.2846567029225895,1.3363414889109109,-2.0689547874875878,100.0,54.840342315275684,0.5258423929941598,4,-0.6349992752075195,-2.210000038146976,-0.5149993896484375,-0.6699991226196325,-1.8599987030029368,2,0.06290328311622595,2.363654491386528,24.6200008392334,2.157897906941645,24.440000534057614,1.800024414248766,24.36000061035156,0.06290328311622595
5684,2022-04-07,24.57999992370605,25.1200008392334,24.540000915527344,24.79999923706055,393364.0,-0.008870940327519783,-2.866700575388626,-1.1000028610393557,68.77639711563208,64.53301560864014,-0.3774489846257971,-0.5572632680821847,-0.353245732089988,-1.075541609226402,8.18888604004035,0.5799999237060547,0.700731399188097,0.48349981307983114,-0.30756280531963753,1.2745624314792998,0.08796850388009503,0.8790311222795673,-1.6834390911340797,45.4545454545451,-3.0990799607433885,0.39553130919973467,4,-0.10999965667724254,-1.8299999237060511,-0.2950000762939382,-0.44999980926513317,-1.3299999237060511,3,0.07241662702076712,2.500004768398938,24.79999923706055,2.363654491386528,24.6200008392334,2.157897906941645,24.440000534057614,0.07241662702076712
5685,2022-04-08,24.959999084472656,25.020000457763672,24.70000076293945,24.8799991607666,409785.0,0.015459689257367293,2.19995422424402,-0.3636371517994039,68.51065763907022,63.576223479600195,-0.6379861978520545,-0.8252039981314709,-0.723862048215814,-1.439660811058502,7.435404558928827,0.44000053405762074,0.7513432954858992,0.7654990196228013,0.06607166298522671,1.464926376260376,0.4157853413040158,1.1152126979415868,-1.8410942512345407,82.4174234913635,32.640318415505384,0.34971367831878675,4,-0.48999881744384766,-2.2099990844726562,-0.7449994087219238,-0.8299989700317383,-1.8099994659423828,4,-0.11818906104952465,-2.866700575388626,24.57999992370605,2.500004768398938,24.79999923706055,2.363654491386528,24.6200008392334,-0.11818906104952465
5686,2022-04-11,25.11000061035156,25.270000457763672,24.88999938964844,24.959999084472656,240266.0,0.006009676738017777,-1.6206887479940415,1.8750208616455222,79.63810355630616,65.06344175438102,-0.6966409989540523,-0.9565139210358033,-0.8589980536896498,-1.573068229796828,7.776451722399699,0.3800010681152308,0.7042328278234748,0.8725005149841287,0.061812122283349424,1.683188907684908,0.4671563186337373,1.2778447113345202,-1.7909861765139148,83.50519112789009,28.914019511775535,0.4053441963503898,4,-0.5650005340576136,-2.2850008010864222,-1.602500438690182,-1.2650003433227504,-1.9600009918212855,0,-0.12345680231452283,2.19995422424402,24.959999084472656,-2.866700575388626,24.57999992370605,2.500004768398938,24.79999923706055,-0.12345680231452283
5687,2022-04-12,25.10000038146973,25.1299991607666,24.78000068664551,25.0,321782.0,-0.00039825681556160397,3.3750372533825628,0.6666624281573051,78.99551292993819,65.9877534240005,-0.5641131092330767,-0.9163098397046738,-0.8345867862873746,-1.5426911410674116,8.063544661865182,0.3499984741210902,0.654172051466066,0.8135003089904806,-0.08138047059965814,1.7083810885806194,0.36605991919541125,1.26094069878555,-1.5468676247609636,79.26827566315332,20.26276796630374,0.4474403897950699,4,-0.42000007629394887,-1.904999732971195,-2.242500782012943,-1.9050006866455114,-2.2000007629394567,1,-0.12589640635005772,-1.6206887479940415,25.11000061035156,2.19995422424402,24.959999084472656,-2.866700575388626,24.57999992370605,-0.12589640635005772
5688,2022-04-13,25.729999542236328,25.82999992370605,25.40999984741211,25.489999771118164,542228.0,0.025099567776568632,-1.100002384188047,2.3999885559517735,83.39357215403402,67.71402209826418,-1.0471307896077384,-1.495389304326963,-1.4531956503499757,-2.157704102735579,8.947065246749162,0.729999542236321,0.5577601741880542,1.3624995231628425,0.26463806338880147,2.4603609829368835,0.8135687932758202,1.9114302530498648,-1.9708426614009724,92.24802648407389,29.76665057763769,0.5489307298870214,4,-0.75,-1.9799995422363281,-2.872499942779541,-2.5349998474121094,-2.4699993133544886,2,-0.14729883698432844,3.3750372533825628,25.10000038146973,-1.6206887479940415,25.11000061035156,2.19995422424402,24.959999084472656,-0.14729883698432844
5689,2022-04-14,25.76000022888184,25.81999969482422,25.63999938964844,25.79999923706055,433465.0,0.0011659808464536958,3.5000119209406346,-0.1666626930198921,86.98888843982219,71.57446379028481,-0.9479365454214062,-1.4783206591755516,-1.4821834845407444,-2.167921182294222,9.632336050353167,0.1800003051757777,0.5769084066650016,1.3145002365112326,0.05672484907467634,2.572275623947789,0.6856125427929562,1.943387930229509,-1.710925322044588,93.80533214053688,26.232790754141107,0.6288876937182781,4,-0.740000724792484,-1.7049999237060582,-2.9025006294250524,-2.5650005340576207,-2.25,3,-0.10947203686987828,-1.100002384188047,25.729999542236328,3.3750372533825628,25.10000038146973,-1.6206887479940415,25.11000061035156,-0.10947203686987828
5690,2022-04-19,25.93000030517578,25.989999771118164,25.51000022888184,25.70000076293945,361279.0,0.006599381785072245,1.7428664850136038,-5.750131133470119,86.38137060557979,74.87609756127517,-0.9742663371296487,-1.5514445317654122,-1.6501415080971853,-2.3171079374062273,10.259707785553784,0.4799995422363246,0.5755540764760383,1.3725003242492662,0.003937751914971699,2.7410628965835606,0.6882190380821207,2.0567816104164116,-1.631595895976897,95.04136269916832,23.680407463347578,0.6842812861671469,4,-0.7850008010864258,-1.6950006484985352,-3.157500743865967,-2.7350006103515625,-2.4200000762939418,1,-0.10335519759484302,3.5000119209406346,25.76000022888184,-1.100002384188047,25.729999542236328,3.3750372533825628,25.10000038146973,-0.10335519759484302
5691,2022-04-20,26.040000915527344,26.040000915527344,25.6299991607666,25.899999618530273,511930.0,0.00424221400142466,4.85711366330159,0.6087025027780909,91.0156410071101,78.33092523058295,-0.9313839964762813,-1.5893524554085126,-1.7638721282992122,-2.4086377193719812,11.180944612629487,0.4100017547607422,0.5900732312202095,1.3850008964538567,-0.11487309658305378,2.884874889490767,0.6350638999353997,2.1349378929723137,-1.4709412484213757,100.0,23.088391723456795,0.7499369965184561,4,-0.7950000762939453,-1.2700004577636719,-3.282501220703125,-2.845001220703125,-1.2100009918212926,2,-0.11098314882446092,1.7428664850136038,25.93000030517578,3.5000119209406346,25.76000022888184,-1.100002384188047,25.729999542236328,-0.11098314882446092
5692,2022-04-21,26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,0.0,0.0,1.0,0.0,90.45644992536805,81.57295481920674,-0.7920687410941021,-1.489289374237952,-1.759941949187489,-2.3756089437291195,12.151966222561688,0.0,0.6827197180078528,1.273000812530519,-0.2912057457874866,2.8372073708485246,0.4908975333715162,2.055104091689522,-1.2061718237055281,100.0,18.66203051241763,0.7821032791590027,4,-0.75,-1.255000114440918,-3.2600011825561523,-2.845001220703125,-1.2100009918212926,3,-0.11098314882446092,4.85711366330159,26.040000915527344,1.7428664850136038,25.93000030517578,3.5000119209406346,25.76000022888184,-0.11098314882446092
5693,2022-04-22,26.040000915527344,26.040000915527344,26.040000915527344,26.040000915527344,0.0,0.0,1.0,0.0,89.54547897842441,83.88063058173923,-0.6679153101397297,-1.3863092657998557,-1.7717273122561714,-2.345278589762245,13.20009558497423,0.0,0.7669295298138827,1.1625007629394517,-0.4348906473999534,2.759892173278857,0.36380505776974914,1.9611964681091543,-0.9890608954385343,100.0,16.077100990088894,0.7986957051697029,4,-0.6700000762939453,-1.255000114440918,-3.2600011825561523,-2.845001220703125,-1.2100009918212926,4,-0.12058376292624184,1.0,26.040000915527344,4.85711366330159,26.040000915527344,1.7428664850136038,25.93000030517578,-0.12058376292624184
5694,2022-04-25,25.85000038146973,26.0,25.03000068664551,25.209999084472656,434858.0,-0.007296487226477688,1.0638271537301758,100.0,81.97424506238191,85.37658473988496,-0.3115867602090816,-1.0974191581247865,-1.5933839215010046,-2.1217528386497797,13.517456956573682,1.0100002288818324,0.8307806427710602,0.8740001678466847,-0.7072774625380056,2.455277798231375,0.08336135265433953,1.6646389830390298,0.19000053405761363,81.18807019796792,-5.272032459585816,0.7906388151923455,4,-0.43999958038330433,-1.0649995803833043,-3.0075006484985387,-2.6550006866455114,-1.5500011444091797,0,-0.10019342802193931,1.0,26.040000915527344,1.0,26.040000915527344,4.85711366330159,26.040000915527344,-0.10019342802193931
5695,2022-04-26,25.85000038146973,25.85000038146973,25.85000038146973,25.85000038146973,0.0,0.0,1.0,0.0,81.33332994249147,85.56494322723889,-0.19228430373046024,-0.9840539304995097,-1.612051343761923,-2.092358079575977,13.634598483067768,0.0,0.8834800850752416,0.7700001716613798,-0.7497093493235951,2.2897096926463547,0.010145411168892338,1.5298549321538673,0.19000053405761363,81.18807019796792,-5.514258941276893,0.7598547604924868,4,-0.43999958038330433,-1.0649995803833043,-3.0075006484985387,-2.6550006866455114,-1.4099998474121165,1,-0.09052224828071154,1.0638271537301758,25.85000038146973,1.0,26.040000915527344,1.0,26.040000915527344,-0.09052224828071154
5696,2022-04-27,25.85000038146973,25.85000038146973,25.85000038146973,25.85000038146973,0.0,0.0,1.0,0.0,79.71013825054654,85.64434604063982,-0.08524038781032672,-0.8886365628587782,-1.6136952024119573,-2.0583537616381697,14.416274266735323,0.0,0.9432257073259329,0.6805001258850147,-0.7965167444039096,2.157516996173939,-0.05800830925944567,1.4190085610294751,0.16980052947997848,81.18807019796792,-4.3872188521455655,0.7385084351444619,4,-0.31499958038330433,-1.0649995803833043,-2.8225002288818395,-2.6550006866455114,-1.4099998474121165,2,-0.09052224828071154,1.0,25.85000038146973,1.0638271537301758,25.85000038146973,1.0,26.040000915527344,-0.09052224828071154
5697,2022-04-28,26.790000915527344,26.790000915527344,26.3700008392334,26.45000076293945,640999.0,0.036363656486885,1.470587575312188,100.0,85.15901750715767,85.84050663543135,-0.8496541084757219,-1.6908662336253357,-2.5592800137820007,-2.9545469147771684,15.69368382804088,0.9400005340576136,1.0082822268747869,1.4780006408691406,-0.048655642215010175,3.0046569239532914,0.7146724993270652,2.241328782411216,-1.7600002288818324,100.0,15.578096404480249,0.7633281415420756,4,-0.880000114440918,-1.630000114440918,-3.6250009536743164,-3.595001220703125,-2.35000038146973,3,-0.07316166199476637,1.0,25.85000038146973,1.0,25.85000038146973,1.0638271537301758,25.85000038146973,-0.07316166199476637
5698,2022-04-29,26.309999465942386,26.86000061035156,26.309999465942386,26.809999465942386,684455.0,-0.01791718675555365,-1.2000045776366903,-1.4705875753121727,77.99348415976803,84.84101727098087,-0.3114833727724431,-1.0920082544595395,-2.094746538679832,-2.4389923865305967,17.198203450398303,0.5500011444091726,1.0318390923956606,0.88699922561646,-0.5874873342002793,2.3614857854331994,0.14975594570809037,1.6242425055248297,-1.2447987747192393,69.9452914022351,-18.60409061296683,0.7372432799083688,4,-0.3649988174438512,-1.1149988174438512,-2.9924993515014684,-3.1149997711181676,-1.279998779296875,4,-0.056252359265615226,1.470587575312188,26.790000915527344,1.0,25.85000038146973,1.0,25.85000038146973,-0.056252359265615226
5699,2022-05-02,26.45000076293945,26.57999992370605,25.88999938964844,26.239999771118164,929847.0,0.005321220062291854,1.9361767749528376,-0.420001983642571,76.14032434226752,83.70312324172397,-0.3836611347649814,-1.1201065753161004,-2.2569673792575706,-2.542265562277315,17.920571579606975,0.6900005340576101,1.069685812079392,0.919500446319578,-0.523413193265668,2.362414085904824,0.19804362652695673,1.6409572661121992,-1.313008074951167,59.40596490101589,-28.68314276473248,0.7214568197926224,5,-0.5050001144409144,-1.2550001144409144,-3.0825009346008265,-3.255001068115231,-1.75,0,-0.061247667013426765,-1.2000045776366903,26.309999465942386,1.470587575312188,26.790000915527344,1.0,25.85000038146973,-0.061247667013426765
5700,2022-05-03,26.3700008392334,26.61000061035156,26.190000534057614,26.440000534057614,496588.0,-0.0030245716974852677,1.0487816224565154,-0.33333030581010853,72.66183792640011,81.66381178831176,-0.2622632455533207,-0.9294552071899851,-2.1963838214025486,-2.427705557767311,18.696089670933652,0.4200000762939453,1.0273204197103496,0.7390005111694329,-0.639189410260272,2.1171904325991378,0.049905550454582226,1.4280954718842835,-1.1640878343505854,51.4851821706378,-35.64773733424106,0.6890949607148522,5,-0.4250001907348633,-1.1750001907348633,-2.7475008964538574,-3.1750011444091797,-2.2700004577636683,1,-0.07849835177453202,1.9361767749528376,26.45000076293945,-1.2000045776366903,26.309999465942386,1.470587575312188,26.790000915527344,-0.07849835177453202
5701,2022-05-04,26.440000534057614,26.559999465942386,26.1299991607666,26.35000038146973,580118.0,0.002654520007449923,1.6060781208456774,-1.2857220708446504,73.59151902644774,79.78993057732059,-0.3012340070103896,-0.8874367551912776,-2.263465006725294,-2.458235803888467,19.436435354942795,0.4300003051757848,0.9768198667934591,0.7090002059936502,-0.5934821411334532,2.0114825531207536,0.0577590324300985,1.360241379557202,-1.1679240249560507,56.70107755230423,-30.128463329607115,0.651241173563551,5,-0.4949998855590785,-1.100000381469723,-2.8100004196166957,-3.245000839233395,-2.29000091552734,2,-0.07564296367633505,1.0487816224565154,26.3700008392334,1.9361767749528376,26.45000076293945,-1.2000045776366903,26.309999465942386,-0.07564296367633505
5702,2022-05-05,26.36000061035156,26.68000030517578,26.1299991607666,26.6299991607666,732209.0,-0.0030257156615033365,1.9729724156773392,-2.99997880727362,63.75545342330899,76.92437218230776,-0.1911723749900247,-0.7066256996449454,-2.1578823386321595,-2.338032580240121,20.07188854915884,0.5500011444091797,0.9194008989203368,0.5420002937316859,-0.6778467879276562,1.761847375391028,-0.06792324709798336,1.1519238345613552,-1.0244071371999972,48.453673116249426,-36.133511515685704,0.6099235408296704,5,-0.4149999618530238,-1.0200004577636683,-2.7775006294250453,-3.16500091552734,-2.6900005340576136,3,-0.0728376339847262,1.6060781208456774,26.440000534057614,1.0487816224565154,26.3700008392334,1.9361767749528376,26.45000076293945,-0.0728376339847262
5703,2022-05-06,26.36000061035156,26.36000061035156,26.36000061035156,26.36000061035156,0.0,0.0,1.0,-0.0,63.27432097244224,74.84660283898114,-0.15757784270982356,-0.6153091698164097,-2.138542067391061,-2.300454895241028,20.57424647946488,0.0,0.8383434380754373,0.4640002250671351,-0.6788388706381028,1.606839320772373,-0.1074193227854856,1.0354197729197558,-0.9634308517119976,59.49375645841921,-22.938978523843687,0.5714195478526196,5,-0.005000114440914416,-1.0200004577636683,-3.037500381469723,-3.16500091552734,-2.9099998474121094,4,-0.0728376339847262,1.9729724156773392,26.36000061035156,1.6060781208456774,26.440000534057614,1.0487816224565154,26.3700008392334,-0.0728376339847262
5704,2022-05-09,26.36000061035156,26.36000061035156,26.36000061035156,26.36000061035156,0.0,0.0,1.0,0.0,60.28706911342226,72.508129413529,-0.08674900874373748,-0.5007945457679703,-2.0701238349039386,-2.2687228924181504,20.703034876635154,0.0,0.7648269816717423,0.375000190734859,-0.6014492922022612,1.3514496736719792,-0.11322455073370108,0.8632249322034191,-0.9048936176435163,41.818358365786445,-37.4076159517272,0.4882247414685601,5,-0.005000114440914416,-0.8850002288818324,-3.037500381469723,-3.16500091552734,-3.0600013732910085,0,-0.05045523114228445,1.0,26.36000061035156,1.9729724156773392,26.36000061035156,1.6060781208456774,26.440000534057614,-0.05045523114228445
5705,2022-05-10,22.01000022888184,22.34000015258789,21.690000534057614,21.739999771118164,976573.0,-0.1650227724107668,-2.5135215943418117,100.0,18.167469932157957,65.67005515593029,4.091532854463793,3.8123276478854784,2.242096956692233,2.089154296964935,21.69816239202992,4.670000076293945,0.5907248191350298,-3.8275002479553173,-5.819261102462775,-1.8357393934478594,-4.823380675209048,-2.8316198207015866,4.8500003814697195,6.412819829699506,-67.28609430449296,0.9958804272537297,5,2.265000343322747,2.265000343322747,1.3124999999999964,1.1849994659423793,1.389999389648434,1,0.12221719700519373,1.0,26.36000061035156,1.0,26.36000061035156,1.9729724156773392,26.36000061035156,0.12221719700519373
5706,2022-05-11,22.01000022888184,22.01000022888184,22.01000022888184,22.01000022888184,0.0,0.0,1.0,0.0,18.167469932157957,58.22654986981921,3.8996341358496984,3.76100414543113,2.2248154565225384,2.0969513966461406,22.43422173708246,0.0,0.43080669634859703,-3.672500228881834,-6.287589264558804,-1.0574111932048638,-4.980044746720317,-2.3649557110433506,4.746600379943839,6.412819829699506,-61.31709591913404,1.3075445178384844,5,2.265000343322747,2.265000343322747,1.3124999999999964,1.1849994659423793,1.1299991607666016,2,0.09495684374620605,-2.5135215943418117,22.01000022888184,1.0,26.36000061035156,1.0,26.36000061035156,0.09495684374620605
5707,2022-05-12,21.940000534057614,22.270000457763672,21.799999237060547,21.799999237060547,710163.0,-0.0031803586595320343,-5.714240950395771,100.0,17.96876420266149,51.557136541251815,3.5864671275982403,3.775708768829066,2.283456262016063,2.1729832582155773,23.28584712891546,0.470001220703125,0.2584316163949367,-3.584499931335454,-6.684635753308591,-0.48436410936231766,-5.134567842322024,-2.034432020348884,4.7152680732727035,5.353318970358496,-55.88655636703283,1.5500679109865683,5,2.2449998855590856,2.3350000381469727,1.3824996948242223,1.2549991607666051,1.3599987030029368,3,0.10072921744199892,1.0,22.01000022888184,-2.5135215943418117,22.01000022888184,1.0,26.36000061035156,0.10072921744199892
5708,2022-05-13,21.940000534057614,21.940000534057614,21.940000534057614,21.940000534057614,0.0,0.0,1.0,0.0,18.518534444365798,45.15471544148495,3.242362762191025,3.6651261242353215,2.2625142118493216,2.1821104314936157,23.36125394005911,0.0,0.08015523232025856,-3.3949999809265172,-6.881506460659502,0.09150649880646711,-5.138253220793008,-1.6517467410600268,4.615962711807249,5.353318970358496,-51.158863317540366,1.7432532398664922,5,2.2449998855590856,2.3350000381469727,1.3824996948242223,1.2549991607666051,1.8899993896484375,4,0.07885139016067222,-5.714240950395771,21.940000534057614,1.0,22.01000022888184,-2.5135215943418117,22.01000022888184,0.07885139016067222
5709,2022-05-16,22.940000534057614,22.96999931335449,22.299999237060547,22.299999237060547,722297.0,0.04557885030347619,-1.0937459953210338,100.0,29.819704040984846,40.394478343105476,1.8909641740320673,2.575050673371475,1.2717808477109749,1.1942711252104878,22.948753973149735,1.029998779296875,-0.21411837996923566,-2.253999996185307,-5.8928976183167165,1.3848976259461026,-4.073448807251012,-0.4345511851196022,3.5186434575711054,97.65634313234628,42.43693278419575,1.8194488110657043,5,1.2449998855590856,1.3350000381469727,0.43749904632568715,0.2549991607666051,0.7099990844726598,0,0.02223191878852271,1.0,21.940000534057614,-5.714240950395771,21.940000534057614,1.0,22.01000022888184,0.02223191878852271
5710,2022-05-17,23.25,23.309999465942386,22.709999084472656,23.1200008392334,831969.0,0.013513489918282717,3.800039673154137,0.20312327705672972,32.712768858079286,35.852394991064536,1.220163455356662,2.1649772554778615,1.0264219210336165,0.8975600972666484,22.181506182887105,0.6000003814697301,-0.47446701787174206,-1.8100005149841323,-5.531228604763548,1.9112275747952836,-3.67061455987384,0.05061352990557566,3.113271122477297,96.0265260365678,42.27058244199207,1.8606140448897077,5,0.9350004196166992,1.0250005722045863,0.3600001335144043,-0.05500030517578125,0.48999977111816406,1,0.0021505048198087184,-1.0937459953210338,22.940000534057614,1.0,21.940000534057614,-5.714240950395771,21.940000534057614,0.0021505048198087184
5711,2022-05-18,23.149999618530273,23.46999931335449,22.979999542236328,23.26000022888184,908213.0,-0.004301091676117252,-1.1777730682829495,-0.8461640036973732,22.754490334057095,31.2967324255921,0.8989310968102124,2.1474664839976825,1.202194474582317,1.00720888431578,21.24968734491103,0.4899997711181605,-0.758139569821779,-1.7655008316040046,-5.550398942485508,2.0193972792774986,-3.6579498870447544,0.1269482238367452,3.1198060921786315,80.83834250269273,31.571575693348947,1.8924490554407507,5,0.8750009536743129,1.1250009536743129,0.46000051498413086,0.04500007629394531,0.399999618530277,2,0.010799136247064522,3.800039673154137,23.25,-1.0937459953210338,22.940000534057614,1.0,21.940000534057614,0.010799136247064522
5712,2022-05-19,23.149999618530273,23.149999618530273,23.149999618530273,23.149999618530273,0.0,0.0,1.0,-0.0,24.516133398716335,26.990267139622556,0.4422107104032982,2.023604882323962,1.2924240608483935,1.01823261309384,20.267511859060285,0.0,-1.0491831712140964,-1.6210007667541504,-5.445596834486107,2.203595300977806,-3.533298800620127,0.29129726711182613,3.0282099886456066,79.08497057943575,31.094087187155395,1.9122980338659776,5,0.8750009536743129,1.1250009536743129,0.5350003242492676,0.04500007629394531,0.4500007629394567,3,-0.00043197533678696054,-1.1777730682829495,23.149999618530273,3.800039673154137,23.25,-1.0937459953210338,22.940000534057614,-0.00043197533678696054
5713,2022-05-20,22.899999618530273,23.09000015258789,22.729999542236328,22.79999923706055,234778.0,-0.010799136247064522,-2.000007947293549,100.0,21.870036094535592,22.721707915301817,0.16739909199111125,2.135806214979059,1.58292975713006,1.2744017573845987,19.36294928469189,0.4200000762939453,-1.3869201217186387,-1.7140007019042969,-5.576862819214298,2.1488614154057046,-3.6454317605592976,0.21743035675070388,3.1884458071832427,51.28208054227401,4.539524928722251,1.9314310586550016,5,-0.3199996948242223,1.3750009536743129,1.0375008583068848,0.2950000762939453,1.0400009155273402,4,0.01746723254120086,1.0,23.149999618530273,-1.1777730682829495,23.149999618530273,3.800039673154137,23.25,0.01746723254120086
5714,2022-05-23,23.26000022888184,23.28000068664551,23.040000915527344,23.10000038146973,383548.0,0.015720550932248,1.3999885559518943,1.5999923706346293,26.40363779710792,23.63683767807403,-0.7583267306056456,1.656763571959278,1.2745783820532104,0.9224069573983193,20.35147488726871,0.3800010681152379,-1.6984905528396723,-1.2245000839233349,-5.086550474990695,2.637550307144025,-3.1555252794570166,0.7065251116103468,2.7404762989985585,72.36854983825268,25.142539522158955,1.9310251955336803,5,-0.62500095367432,1.0150003433227468,1.1049995422363246,-0.06500053405762074,1.110000610351559,0,0.024505575632645327,-2.000007947293549,22.899999618530273,1.0,23.149999618530273,-1.1777730682829495,23.149999618530273,0.024505575632645327
5715,2022-05-24,23.51000022888184,23.61000061035156,23.04999923706055,23.04999923706055,526184.0,0.010748065242474736,-1.4347833298088615,2.875008940705243,28.360412798674787,24.769386885464794,-0.8640384807452577,1.2885317907323426,1.0621443159168287,0.6830654776733773,21.244297911548404,0.5600013732910085,-2.0353983345390994,-0.8575000762939418,-4.687013931664865,2.972013779076981,-2.7722570039794014,1.057256851391518,2.4042667791221035,88.63633408037806,40.84872815473297,1.9147569276854608,5,-0.8050003051757848,0.7650003433227468,1.0274996757507289,-0.31500053405762074,0.43000030517577414,1,0.005954886783728908,1.3999885559518943,23.26000022888184,-2.000007947293549,22.899999618530273,1.0,23.149999618530273,0.005954886783728908
5716,2022-05-25,23.51000022888184,23.51000022888184,23.51000022888184,23.51000022888184,0.0,0.0,1.0,0.0,28.699550418861207,25.961696465042536,-0.702793610130886,1.1639106171340607,1.0601873765849454,0.6914371391340204,22.18537020147474,0.0,-2.397639404711221,-0.7405000686645486,-4.521987039328941,3.040986901999844,-2.631243553996743,1.1502434166676458,2.319781449643177,88.63633408037806,39.24208194569299,1.890743485332196,5,-0.7349996566772532,0.7650003433227468,1.1799993515014613,-0.31500053405762074,0.15999984741210582,2,0.00978305146733982,-1.4347833298088615,23.51000022888184,1.3999885559518943,23.26000022888184,-2.000007947293549,22.899999618530273,0.00978305146733982
5717,2022-05-26,24.82999992370605,24.899999618530273,24.35000038146973,24.35000038146973,672207.0,0.05614630718729652,-1.291665673254992,100.0,40.44943418897324,28.398463103332254,-1.7542094245512558,-0.32723374074894096,-0.24228019095208353,-0.6138672154599867,21.701253533892128,1.389999389648434,-2.1346742073506846,0.6774996757507274,-2.9241953594936234,4.279194710995078,-1.1233478418714462,2.478347193372901,0.9169861319296153,96.77420772520101,46.64748486471563,1.8008475176221748,5,-1.230000495910641,-0.5549993515014648,0.17750072479248402,-1.6199998855590785,-0.979999542236321,3,-0.051550571509403786,1.0,23.51000022888184,-1.4347833298088615,23.51000022888184,1.3999885559518943,23.26000022888184,-0.051550571509403786
5718,2022-05-27,24.82999992370605,24.82999992370605,24.82999992370605,24.82999992370605,0.0,0.0,1.0,0.0,40.44943418897324,29.57954423088652,-1.4540618166432786,-0.46777997013099437,-0.22406420258989357,-0.5991823603751634,21.10734619235266,0.0,-1.8504002287895354,0.7514996528625453,-2.722089931583568,4.225089237308659,-0.9852951393605132,2.4882944450856037,0.8358464214980543,96.23657292280853,43.19756124064573,1.736794792223057,5,-1.0250005722045863,-0.5549993515014648,0.20750093460083363,-1.6199998855590785,-0.75,4,-0.04953683230026906,-1.291665673254992,24.82999992370605,1.0,23.51000022888184,-1.4347833298088615,23.51000022888184,-0.04953683230026906
5719,2022-05-30,24.82999992370605,24.82999992370605,24.82999992370605,24.82999992370605,0.0,0.0,1.0,0.0,88.52458760098247,35.78085742454243,-1.2938317201879919,-0.6275436952755733,-0.20837405782645746,-0.5832307262033787,21.259824063186738,0.0,-1.532909702791578,0.8324996948242145,-2.480065978450643,4.145065368099072,-0.8237831418132124,2.4887825314616414,0.7563295052751258,96.2162334924163,35.73935177832182,1.6562828366374283,5,-1.0150003433227504,-0.5549993515014648,0.24750089645386097,-1.6199998855590785,-1.4300003051757777,0,-0.035843712943338546,1.0,24.82999992370605,-1.291665673254992,24.82999992370605,1.0,23.51000022888184,-0.035843712943338546
5720,2022-05-31,24.29999923706055,24.479999542236328,24.15999984741211,24.459999084472656,747750.0,-0.021345174719049842,2.199984741269145,-100.0,77.32695365507584,41.844464460211185,-0.669645771180253,-0.2746554662766236,0.3479229632330707,-0.040198389382645416,21.272410522473084,0.6700000762939418,-1.2149129642253982,0.40599908828735565,-2.7184607820375284,3.5304589586122397,-1.1562308468750864,1.9682290234497977,1.2084036140221563,56.83448597617886,-10.048171048697803,1.5622299351624425,5,-0.48499965667724965,-0.024998664855964137,0.7975015640258754,-1.0899991989135778,-1.429998397827152,1,0.002880724459698225,1.0,24.82999992370605,1.0,24.82999992370605,-1.291665673254992,24.82999992370605,0.002880724459698225
5721,2022-06-01,24.440000534057614,24.520000457763672,24.309999465942386,24.38999938964844,467232.0,0.0057613704276806565,-1.0000000000000338,-0.3125074505876649,79.34270829042558,47.93630611484554,-0.6788000305706596,-0.6030952616523315,0.22349184526176558,-0.1670199808600188,21.381858398335574,0.22000122070312145,-1.010527191615509,0.6460003852844203,-2.255421534537053,3.5474223051058935,-0.8047105746263163,2.096711345195157,0.9920342706845915,37.83794233103802,-35.3064452826014,1.4507109599107375,6,-0.6250009536743129,-0.16499996185302734,0.6575002670288121,-1.230000495910641,-1.1800003051757741,2,-0.020458264692066574,2.199984741269145,24.29999923706055,1.0,24.82999992370605,1.0,24.82999992370605,-0.020458264692066574
5722,2022-06-02,24.440000534057614,24.440000534057614,24.440000534057614,24.440000534057614,0.0,0.0,1.0,0.0,79.34270829042558,54.32215858105555,-0.5325759709568239,-0.7950760197033375,0.24873207428323596,-0.1524291016872219,21.322679618853694,0.0,-0.8352987913328107,0.7420003890991183,-1.9190370662521516,3.403037844450388,-0.5885183385765167,2.072519116774753,0.9171935852709012,41.79114250170065,-38.27896003450732,1.330518727675635,6,-0.47000026702880504,-0.16499996185302734,0.7200002670288121,-1.230000495910641,-0.7600002288818324,3,-0.03150574635588321,-1.0000000000000338,24.440000534057614,2.199984741269145,24.29999923706055,1.0,24.82999992370605,-0.03150574635588321
5723,2022-06-03,24.440000534057614,24.440000534057614,24.440000534057614,24.440000534057614,0.0,0.0,1.0,0.0,73.00611989375032,59.500212147349146,-0.32537015132474423,-0.997431656473136,0.2735255423809875,-0.139127138848675,21.26030274459356,0.0,-0.5740829631174584,0.8380003929138162,-1.5424161869149735,3.218416972742606,-0.35220789700057864,2.028208682828211,0.8438497135654828,41.79114250170065,-34.565048020835846,1.1902082899143949,6,-0.4650011062622035,-0.16499996185302734,1.0950002670288121,-0.855000495910641,-1.0500011444091726,4,-0.024140758580005195,1.0,24.440000534057614,-1.0000000000000338,24.440000534057614,2.199984741269145,24.29999923706055,-0.024140758580005195
5724,2022-06-06,25.03000068664551,25.11000061035156,24.670000076293945,24.8700008392334,344011.0,0.02414075858000575,1.7500059604702007,100.0,75.14123258804925,64.69808101283519,-0.7128563648766715,-1.7836284947609933,-0.2859259726448222,-0.713696508160826,21.350598867878322,0.6700000762939453,-0.31082387124712696,1.4945005416870139,-0.6210804373294856,3.6100815207035133,0.43671005217876413,2.5522910311952636,0.18197256670627482,91.5789621622497,16.979316261722545,1.0577904895082506,6,-0.7200002670288121,-0.8450002670288121,0.5399999618530238,-1.4100008010864293,-1.6400012969970703,0,-0.037954484094214314,1.0,24.440000534057614,1.0,24.440000534057614,-1.0000000000000338,24.440000534057614,-0.037954484094214314
5725,2022-06-07,24.70000076293945,24.93000030517578,24.6299991607666,24.709999084472656,523570.0,-0.013184175575437718,-2.999974568943594,-0.06248956917723752,70.55703145909041,69.34891223952732,-0.21937249124217928,-1.3088741629081007,0.07496393691637948,-0.3773729520710525,18.96479946277328,0.4000015258789098,0.007919283241569985,1.0300005912780712,-1.0181873228935991,3.0781885054497415,0.005906634192236027,2.0540945483639064,0.44153303602645266,48.750092387066786,-24.025181062856007,1.0240939570858358,6,-0.06500053405761363,-0.5150003433227504,0.8699998855590856,-1.0800008773803675,-1.6500015258788991,1,-0.05263162365402563,1.7500059604702007,25.03000068664551,1.0,24.440000534057614,1.0,24.440000534057614,-0.05263162365402563
5726,2022-06-08,24.10000038146973,24.770000457763672,24.0,24.770000457763672,558049.0,-0.02429151266950469,1.2985085674105326,67.01125524606512,60.86956711506069,71.61781589798149,0.528721393659513,-0.5736809101948488,0.6901701668348643,0.2255262875995534,16.32734183943089,0.7700004577636719,0.2780346960459532,0.3255002021789579,-1.5739454545918576,2.2249458589497735,-0.6242226262064499,1.2752230305643657,1.0100002288818288,9.009038421885014,-60.36695348626365,0.9497228283854086,6,0.45499992370605113,0.0850000381469691,1.470000267028805,-0.4800004959106481,-1.8000011444091832,2,-0.05103732459614674,-2.999974568943594,24.70000076293945,1.7500059604702007,25.03000068664551,1.0,24.440000534057614,-0.05103732459614674
5727,2022-06-09,24.149999618530273,24.229999542236328,24.0,24.0,358619.0,0.0020746571066025954,-2.0666683620919852,-0.22388000216356058,64.98800246262839,74.34432348394317,0.41585149156764345,-0.4739215989307084,0.6601398014792288,0.17714936068200515,13.924431153560397,0.22999954223632812,0.5361833590582066,0.26499948501587056,-1.431368253617503,1.961367223649244,-0.5831843843008144,1.1131833543325556,0.8916009902954052,13.513471716269201,-55.749108968963846,0.8481838693166862,6,0.4050006866455078,0.03500080108642578,1.4925007820129395,-0.5299997329711914,-1.3999996185302734,3,-0.0368529773791606,1.2985085674105326,24.10000038146973,-2.999974568943594,24.70000076293945,1.7500059604702007,25.03000068664551,-0.0368529773791606
5728,2022-06-10,23.670000076293945,24.0,23.459999084472656,24.0,531510.0,-0.01987575775645245,2.272733578013467,-2.2000050862759557,54.77855198035207,70.59476397053979,0.7979095683298212,0.15002225578355777,1.150106617812046,0.6579125499445126,11.614616998639876,0.6900005340576172,0.7934084073886183,-0.3015000343322747,-1.7365836232509366,1.1335835545863873,-1.0190418287916074,0.41604176012705807,1.3045685310363737,12.727321067744365,-53.82319179245372,0.7175417944593315,6,0.6149997711181641,0.355000495910641,1.9725003242492676,-0.05000019073486328,-1.0599994659423864,4,0.0004224853759866587,-2.0666683620919852,24.149999618530273,1.2985085674105326,24.10000038146973,-2.999974568943594,24.70000076293945,0.0004224853759866587
5729,2022-06-13,23.45000076293945,23.60000038146973,23.270000457763672,23.45000076293945,438541.0,-0.009294436529167172,1.2000050862758753,-0.0,49.2957809540055,67.48018922597642,0.8957697337793178,0.4323556460894302,1.3709523637046637,0.8790006987091665,10.663473117177125,0.39999961853027344,0.8715842237883571,-0.5469993591308615,-1.9217662094598076,0.8277674911980846,-1.2343827842953345,0.14038406603361153,1.4588764829254153,10.843392874788082,-50.727613662976864,0.6873834251644728,6,0.7399997711181676,0.5749998092651367,2.397499561309818,0.16999912261963246,-0.11000061035155895,0,-0.0025586938737262033,2.272733578013467,23.670000076293945,-2.0666683620919852,24.149999618530273,1.2985085674105326,24.10000038146973,-0.0025586938737262033
5730,2022-06-14,23.29999923706055,23.690000534057614,23.229999542236328,23.459999084472656,482263.0,-0.006396653347489956,-2.066681077781851,-100.0,47.61903732130506,63.95533689607413,0.9934787453911262,0.6179791621294122,1.5181404233528077,1.0373731120180807,10.028392507923067,0.4600009918212855,0.9440245214374556,-0.6995008468627901,-2.068718798508872,0.6697171047832917,-1.3841098226858328,-0.014891871039747429,1.5445004745681707,4.545432026594105,-51.387749579392235,0.6846089758230417,6,0.8700008392333949,0.10000133514403586,2.615001201629635,0.3200006484985316,-0.009998321533206678,1,0.003862667619522364,1.2000050862758753,23.45000076293945,2.272733578013467,23.670000076293945,-2.0666683620919852,24.149999618530273,0.003862667619522364
5731,2022-06-15,23.399999618530273,23.729999542236328,23.28000068664551,23.32999992370605,707414.0,0.0042918620061869195,-4.294161206355085,-0.43749850988249145,27.586219267195943,58.20461589349306,0.816280746826795,0.566724739058003,1.4138515500146447,0.9515195809390633,9.530621209518939,0.44999885559081676,0.7415014398063668,-0.6120004653930664,-1.952834794268032,0.7288338634818992,-1.2824176298305474,0.0584166990444146,1.3814101095470264,17.00000762939453,-32.372176475317374,0.6704171644374824,6,0.7700004577636719,0.05500030517578125,0.8750009536743129,0.2200002670288086,-0.22999954223632812,2,-0.014957281503225395,-2.066681077781851,23.29999923706055,1.2000050862758753,23.45000076293945,2.272733578013467,23.670000076293945,-0.014957281503225395
5732,2022-06-16,23.13999938964844,23.43000030517578,23.10000038146973,23.38999938964844,398664.0,-0.011111121073520858,-1.0000115597581483,-3.571444141689192,25.50725759414412,52.92696452687015,0.9750165607239154,0.8705720438301476,1.6606508066040782,1.2155164735684458,9.083315612297888,0.32999992370605113,0.5937242189786822,-0.8715006828308063,-2.2136952503659977,0.4706938847043851,-1.5425979665984002,-0.20040339906321236,1.579582154548465,4.444336125834218,-37.38877572374462,0.6710972837675956,6,0.9650011062622035,0.31500053405761363,1.1350011825561452,0.480000495910641,-0.3099994659423899,3,-0.03630078542541637,-4.294161206355085,23.399999618530273,-2.066681077781851,23.29999923706055,1.2000050862758753,23.45000076293945,-0.03630078542541637
5733,2022-06-17,23.29999923706055,23.65999984741211,22.959999084472656,23.25,1743187.0,0.006914427468986295,-1.2222208766522757,-0.1999969482422017,28.808869534802724,47.77892418762054,0.7110792313937857,0.7821783555244011,1.4832342495066406,1.0611229262432111,8.110488077437946,0.7000007629394531,0.4161954199362867,-0.7315008163452106,-2.0145777034253243,0.5515760707349031,-1.3730392598852674,-0.08996237280515373,1.35899068693357,44.155837721884424,8.821707112515526,0.6415384435400574,6,0.6450004577636683,0.22500133514403586,0.9300012588500941,0.3200006484985316,-0.2599983215332067,4,-0.023605118243340217,-1.0000115597581483,23.13999938964844,-4.294161206355085,23.399999618530273,-2.066681077781851,23.29999923706055,-0.023605118243340217
5734,2022-06-20,23.82999992370605,23.85000038146973,23.20000076293945,23.53000068664551,805299.0,0.02274681133046963,2.8235254518730897,6.000076295108915,43.49031875947385,44.77151166544092,-0.007870101546519237,0.31312416864290427,0.9487087331416895,0.5306064390467675,7.233109629048648,0.6499996185302805,0.24074637602210203,-0.23000011444092294,-1.4653568927957927,1.0053566639139468,-0.8476785036183578,0.38767827473651195,0.76961021248934,97.75276082954464,62.447485396540756,0.6176783891774357,6,0.03499984741211293,-0.12499999999999645,0.4000005722045934,-0.2100000381469691,-0.9599990844726527,0,-0.05119594281411799,-1.2222208766522757,23.29999923706055,-1.0000115597581483,23.13999938964844,-4.294161206355085,23.399999618530273,-0.05119594281411799
5735,2022-06-21,23.649999618530273,23.959999084472656,23.54999923706055,23.739999771118164,344819.0,-0.0075535168171240175,-1.827576227934064,-0.3000012715689961,39.17807417440579,42.361345783145936,0.008408476612324023,0.5313955776829147,1.109748914176091,0.7090390141691003,6.676247640635922,0.4099998474121058,0.11321668263572349,-0.4170003890991225,-1.6407672932128037,0.8067665150145586,-1.028883841155963,0.19488306295771807,0.8914183256223609,69.00005340576172,32.61001281969776,0.6118834520568397,6,-0.05500030517578125,0.26000022888183594,0.5800008773803711,-0.029999732971191406,-0.779998779296875,1,-0.013107800039856787,2.8235254518730897,23.82999992370605,-1.2222208766522757,23.29999923706055,-1.0000115597581483,23.13999938964844,-0.013107800039856787
5736,2022-06-22,23.739999771118164,23.809999465942386,23.15999984741211,23.440000534057614,420423.0,0.003805503342053873,1.9545529420944172,-3.3333192048489355,40.6417052301108,39.65620164619954,-0.15424896905603447,0.48434238647911343,0.9966077930400701,0.6197349582243774,6.278596659786931,0.649999618530277,-0.0863638903200723,-0.33850021362304616,-1.544420803729345,0.8674203764832527,-0.9414605086761973,0.264460081430105,0.7443898248325702,78.00006866455078,40.546141393966394,0.6029602950531499,6,-0.26000022888183594,0.18000030517578125,0.49000072479248047,-0.11999988555908203,-1.0200004577636754,2,-0.01895530159769776,-1.827576227934064,23.649999618530273,2.8235254518730897,23.82999992370605,-1.2222208766522757,23.29999923706055,-0.01895530159769776
5737,2022-06-23,23.54999923706055,24.0,23.53000068664551,23.82999992370605,449596.0,-0.008003392413203247,-1.937516018859083,-0.9333379957529249,38.67683465723317,37.86712194363077,-0.06516135849475191,0.6045260366426355,1.1611048056914122,0.8090144617156021,6.259075403746676,0.46999931335448863,-0.26696289654020333,-0.46450071334838583,-1.637916960663098,0.7089155339663264,-1.051208837005742,0.12220741030897031,0.8785025776523199,56.73073396178005,19.006466968673124,0.5867081236573557,6,-0.0699996948242223,0.3700008392333949,0.6000013351440359,0.0700006484985316,-0.5599994659423864,3,-0.01613584599054263,1.9545529420944172,23.739999771118164,-1.827576227934064,23.649999618530273,2.8235254518730897,23.82999992370605,-0.01613584599054263
5738,2022-06-24,23.60000038146973,23.690000534057614,23.28000068664551,23.5,693471.0,0.0021231909141845584,1.9285631569267474,-0.35714334371021444,28.908570007505432,35.60187628290854,-0.14095958005260556,0.4823837364990986,1.0653454669414053,0.7533065630506037,6.359024780876808,0.40999984741210227,-0.37537921582817546,-0.3529995918273876,-1.4742232436286535,0.7682240599738783,-0.9136114177280206,0.20761223407324536,0.7737314076300343,52.38100644411284,20.582134108425855,0.5606118259006331,6,-0.12000083923340199,0.3199996948242152,0.5500001907348562,0.019999504089351916,-0.7000007629394567,4,-0.0326271375134497,-1.937516018859083,23.54999923706055,1.9545529420944172,23.739999771118164,-1.827576227934064,23.649999618530273,-0.0326271375134497
5739,2022-06-27,23.940000534057614,24.0,23.649999618530273,23.70000076293945,600943.0,0.014406785893734453,-1.0588132997492843,2.3999885559517735,38.82353733154328,34.62459850626834,-0.451638328999298,0.07619490079796876,0.6816273568795985,0.4040899714092454,6.289379256129692,0.3999996185302699,-0.5060376281878085,0.03150053024291566,-1.011053206267146,1.0740542667529773,-0.4897763380121134,0.5527773984979447,0.38005662994130773,92.85720773293448,60.591718554139305,0.5212768682550307,6,-0.4600009918212855,0.09499931335449574,-0.5125002861022949,0.050000190734866834,-1.3000011444091726,0,-0.03759396818934524,1.9285631569267474,23.60000038146973,-1.937516018859083,23.54999923706055,1.9545529420944172,23.739999771118164,-0.03759396818934524
5740,2022-06-28,24.3700008392334,24.51000022888184,24.059999465942386,24.06999969482422,330841.0,0.017961582939985954,-1.8124906868209454,1.2500059604701619,54.17956930577305,37.57941517722136,-0.7977937854081318,-0.3671143074542833,0.20652391672018666,-0.033198904102711424,6.535301030435384,0.5699996948242259,-0.5429115753079827,0.45800075531006,-0.5905399102088431,1.5065414208289631,-0.06626957744938977,0.9822710880695098,-2.680000305175785,89.62967777119994,52.17427061002751,0.5242703327594515,6,-0.6350011825561523,-0.33500099182128906,-0.9150009155273438,-0.10500049591064453,-1.9900016784667969,1,-0.06155108528289999,-1.0588132997492843,23.940000534057614,1.9285631569267474,23.60000038146973,-1.937516018859083,23.54999923706055,-0.06155108528289999
5741,2022-06-29,23.940000534057614,24.32999992370605,23.770000457763672,24.09000015258789,369583.0,-0.017644656970365213,-1.2857131735571146,-0.49999682109775034,47.091428988070824,39.97765644321321,-0.3164131545644864,0.024776952269437658,0.5819483258622924,0.3834256127238298,6.7179053957931,0.6000003814697266,-0.5440583215218098,0.05300045013427379,-0.9659595774158092,1.0719604776843568,-0.4564795636407659,0.5624804639093135,-2.193600006103516,53.658544149709286,12.630412254264883,0.5094800137750413,6,-0.20500087738036754,0.09499931335449574,-0.45000028610229137,0.33500003814697266,-1.560001373291012,2,-0.04469505726626899,-1.8124906868209454,24.3700008392334,-1.0588132997492843,23.940000534057614,1.9285631569267474,23.60000038146973,-0.04469505726626899
5742,2022-06-30,23.670000076293945,23.809999465942386,23.5,23.65999984741211,586163.0,-0.011278214358414917,1.1379346632202454,-0.06666836209198372,50.0,42.332226494901796,0.0409840533613135,0.24678598587578904,0.7931102219332757,0.6421765610417545,7.043205382647328,0.44000053405761363,-0.5290122319043533,-0.17849998474121165,-1.1672218896054964,0.8102219201230731,-0.672860937173354,0.31586096769093075,-1.8683275543212936,31.70727925145038,-12.367799655118787,0.49436095243214306,6,0.16499996185302734,0.36499977111816406,-0.14499950408935902,0.605000495910641,-1.0499992370605469,3,-0.040135224329420405,-1.2857131735571146,23.940000534057614,-1.8124906868209454,24.3700008392334,-1.0588132997492843,23.940000534057614,-0.040135224329420405
5743,2022-07-01,23.85000038146973,23.90999984741211,23.479999542236328,23.489999771118164,438389.0,0.007604575606066755,-1.2631531395874116,35.99923707800913,55.95236405767236,43.71689819470163,-0.05899829342746443,0.021416019370835926,0.5551498506555355,0.44403533295253794,7.332404367671781,0.43000030517578125,-0.43737158172474366,0.031000328063967686,-0.9178146344163025,0.9798152905442379,-0.4434071531761674,0.5054078093041028,-1.9941613053588938,35.92238762853784,-11.845851046201311,0.47440748124013593,7,-0.015000343322757459,0.18499946594237926,0.08749961853026988,0.4250001907348562,-1.1000003814697301,4,-0.036058725224161536,1.1379346632202454,23.670000076293945,-1.2857131735571146,23.940000534057614,-1.8124906868209454,24.3700008392334,-0.036058725224161536
5744,2022-07-04,24.07999992370605,24.20000076293945,23.96999931335449,23.979999542236328,206042.0,0.00964358652233055,-2.8333306842563095,0.27777836646461673,61.33720495045057,46.17902383648439,-0.27916294747463155,-0.29871991649077145,0.2747930683127642,0.19832550436778362,7.158149614094353,0.35000038146971946,-0.29653319757606766,0.3084999084472635,-0.4637367655255673,1.0807365824200943,-0.07761842853915013,0.6946182454336771,-2.1710776245397945,58.252425386607655,4.809553844016747,0.38611833698641534,7,-0.24499988555907848,-0.04500007629394176,-0.03999996185302379,0.19500064849853516,-1.5100002288818324,0,-0.04900333508780874,-1.2631531395874116,23.85000038146973,1.1379346632202454,23.670000076293945,-1.2857131735571146,23.940000534057614,-0.04900333508780874
5745,2022-07-05,23.399999618530273,24.15999984741211,23.399999618530273,24.1200008392334,503375.0,-0.028239215420691854,-1.1111081676768533,-7.199984741269401,50.0,47.21883436647208,0.40414574599035546,0.2939657040948873,0.8954962132212998,0.855148774050523,7.19005328146262,0.7600002288818359,-0.18534043408711298,-0.3065003395080552,-0.9592772080576175,0.3462765290415071,-0.6328887737828346,0.01988809476672415,-1.4390557607697048,0.0,-55.65455369808937,0.3263884342747807,7,0.495000839233402,0.6350002288818359,0.6450004577636719,0.8750009536743129,-0.529998779296875,1,-0.03247864278937829,-2.8333306842563095,24.07999992370605,-1.2631531395874116,23.85000038146973,1.1379346632202454,23.670000076293945,-0.03247864278937829
5746,2022-07-06,22.8700008392334,23.60000038146973,22.81999969482422,23.34000015258789,442932.0,-0.022649520852007776,-1.736836821763803,0.6527757173737974,46.85316581873436,48.127315606638874,0.8915087035203726,0.76638417796703,1.3588166211389208,1.3672755474398777,7.823787317653156,0.7800006866455114,-0.19014788565706908,-0.7749991416931152,-1.4995028977204434,-0.05049538566578704,-1.137251019706781,-0.41274726367944936,-0.858075854050405,3.6232685296012077,-56.09208547061387,0.3622518780136641,7,0.7949991226196289,1.0949993133544922,1.1749992370605469,1.4049997329711879,-0.2700004577636683,2,-0.021425520790808283,-1.1111081676768533,23.399999618530273,-2.8333306842563095,24.07999992370605,-1.2631531395874116,23.85000038146973,-0.021425520790808283
5747,2022-07-07,23.26000022888184,23.28000068664551,22.8799991607666,23.04999923706055,364048.0,0.017052880425758365,2.19998779306191,-0.44681127366434675,49.55753332689111,50.421644864348394,0.5096411273037376,0.32284182105949455,0.8749922604683604,0.9541456653811871,8.491769128632143,0.4099998474121129,-0.15315932729152948,-0.3404997825622509,-1.0434106129899803,0.3624110478654785,-0.6919551977761174,0.010955632651615588,-1.198113738824869,31.884071992680553,-28.568471377052212,0.3514554152138654,7,0.40499973297118785,0.7049999237060511,0.7849998474121058,1.0150003433227468,-0.19000053405762074,3,-0.037833235574200264,-1.736836821763803,22.8700008392334,-1.1111081676768533,23.399999618530273,-2.8333306842563095,24.07999992370605,-0.037833235574200264
5748,2022-07-08,23.68000030517578,23.739999771118164,23.0,23.170000076293945,693195.0,0.018056752887406713,1.3492087520170994,2.428561048491839,48.29932472965186,51.4745101308049,0.1141908167850616,-0.101578639416541,0.37958743194078437,0.5111468353701838,8.302857608279878,0.7399997711181641,-0.11726000956019789,0.07900028228759837,-0.6241329021077568,0.7821334666829536,-0.27256630991007924,0.430566874485276,-1.5691515403423146,62.318836573520095,6.312520130492167,0.35156659219767705,7,-0.015000343322753906,0.2849998474121094,0.44250011444091797,0.595000267028805,-0.8400001525878906,4,-0.04476349038351557,2.19998779306191,23.26000022888184,-1.736836821763803,22.8700008392334,-1.1111081676768533,23.399999618530273,-0.04476349038351557
5749,2022-07-11,23.38999938964844,23.770000457763672,23.35000038146973,23.46999931335449,248469.0,-0.012246660126265074,-4.250068546224186,-0.15686252510404872,47.12389277836835,50.69054607220438,0.35533694944668426,0.19362383809082928,0.584745725848574,0.772237380933376,7.8760116445786315,0.42000007629394176,-0.06036039807811022,-0.20800056457519034,-0.9143511244357683,0.4983499952853876,-0.5611758445054811,0.1451747153551004,-1.2311675955340071,42.537285814736954,-11.336914789644105,0.35317527993028963,7,0.18500041961669567,0.5750007629394496,0.735000610351559,0.8850011825561452,-0.2799987792968821,0,-0.027362095183793844,1.3492087520170994,23.68000030517578,2.19998779306191,23.26000022888184,-1.736836821763803,22.8700008392334,-0.027362095183793844
5750,2022-07-12,23.38999938964844,23.38999938964844,23.38999938964844,23.38999938964844,0.0,0.0,1.0,-0.0,46.0496590669841,50.574793858750304,0.22540879563885952,0.21155887048763233,0.5007328643916331,0.7451092231171117,7.557322579040204,0.0,0.02943603592158439,-0.2125005722045863,-0.9119706866534152,0.4869695422442426,-0.5622356294290007,0.13723448501982816,-1.184144226838658,59.99991969064875,8.798366943267972,0.3497350572244149,7,0.12000083923339488,0.48500061035155895,0.8575010299682582,0.8850011825561452,-0.5599994659423899,1,-0.035057704840604886,-4.250068546224186,23.38999938964844,1.3492087520170994,23.68000030517578,2.19998779306191,23.26000022888184,-0.035057704840604886
5751,2022-07-13,23.04999923706055,23.57999992370605,22.75,23.56999969482422,439400.0,-0.014536133452759392,2.074068579663487,-100.0,44.54148689843579,49.96829240302094,0.4759354389099819,0.5523106883401603,0.748780516196593,1.0665863891759315,7.574422325495761,0.8299999237060511,0.04471731795074163,-0.5350007057189892,-1.2722935124086412,0.20229210097066286,-0.9036471090638152,-0.16635430237416315,-0.7980611729293265,29.411676708292074,-20.219246166579364,0.36864640334482573,7,0.42500114440917613,0.7100009918212855,1.3600010871887172,1.2250013351440359,-0.18999862670899148,2,-0.007809041378957771,1.0,23.38999938964844,-4.250068546224186,23.38999938964844,1.3492087520170994,23.68000030517578,-0.007809041378957771
5752,2022-07-14,22.299999237060547,22.979999542236328,22.229999542236328,22.88999938964844,423162.0,-0.032537962031431555,-1.0547958090559926,1.1346146792356087,37.68938470313814,47.93907247473936,1.129994990020343,1.302956592221829,1.3987961197429861,1.8051701514754868,7.57508394393798,0.8199996948242223,-0.061611121615378295,-1.243000698089599,-2.160666449860887,-0.3253349463183106,-1.701833573975243,-0.7841678222039548,2.2100009918212926,4.545432026593874,-42.88955868196906,0.458832875885645,7,0.9150009155273438,1.0700006484985352,2.0700011253356934,1.9750013351440394,0.6200008392333984,3,0.013452966577263803,2.074068579663487,23.04999923706055,1.0,23.38999938964844,-4.250068546224186,23.38999938964844,0.013452966577263803
5753,2022-07-15,22.75,22.8799991607666,22.34000015258789,22.440000534057614,268918.0,0.020179407100229474,-1.1176422189560449,-0.5254226877444829,38.961036663195245,45.452831553933216,0.5671968118663386,0.8533924543064941,0.8519785468697947,1.342900896805915,7.939361050487608,0.5799999237060547,-0.10487698941795642,-0.7654999732971177,-1.7447262147448228,0.21372626815058737,-1.2551130940209703,-0.2758868525732652,1.7144002151489275,33.76624341717405,-7.595845484021552,0.4896131207238532,7,0.44499969482421875,0.619999885559082,1.6200003623962402,1.5250005722045863,-0.2700004577636719,4,0.01406592065161405,-1.0547958090559926,22.299999237060547,2.074068579663487,23.04999923706055,1.0,23.38999938964844,0.01406592065161405
5754,2022-07-18,22.61000061035156,22.8799991607666,22.559999465942386,22.75,244643.0,-0.0061538193252062,-1.6666454740523422,-0.45161171237133696,32.74509708590804,43.53562011903411,0.532775209964278,0.9457977722829121,0.8915381685556802,1.4938035207225226,8.61738181384811,0.3199996948242152,-0.1504580664789188,-0.8444993972778363,-1.890926713935233,0.20192791937956045,-1.3677130556065364,-0.32128573894913615,1.8097115913391164,28.14821931394789,-6.814705846963349,0.5232136583286989,7,0.38999938964844105,0.7599992752075231,1.5449995994567907,1.6649999618530273,-0.25,0,0.010172469527976569,-1.1176422189560449,22.75,-1.0547958090559926,22.299999237060547,2.074068579663487,23.04999923706055,0.010172469527976569
5755,2022-07-19,23.34000015258789,23.3700008392334,22.649999618530273,22.65999984741211,401909.0,0.032286577732426824,-1.0571441027569333,-4.8571662125339365,44.44444051985853,43.267983974714575,-0.2309132933011817,0.20172563947763678,0.2077456354599292,0.7508009861749088,9.19491860222903,0.7600002288818395,-0.2228256726948885,-0.09899988174438334,-1.142413636127479,0.9444138726387123,-0.6207067589359312,0.4227069954471645,1.0359177959136971,82.22224419989594,47.57426504201483,0.5217068771915485,7,-0.3400001525878906,0.029999732971191406,0.7675004005432129,0.9350004196166957,-1.0599994659423828,1,-0.009854307657784167,-1.6666454740523422,22.61000061035156,-1.1176422189560449,22.75,-1.0547958090559926,22.299999237060547,-0.009854307657784167
5756,2022-07-20,23.290000915527344,23.81999969482422,23.209999084472656,23.45000076293945,410636.0,-0.002142212370765728,-2.8124620024556846,-0.23529378765608874,46.33205329825971,42.909597304866644,-0.12859485118233138,0.22797176204116099,0.3043235745896382,0.7979127945741098,9.010449487790975,0.6100006103515625,-0.34584804090471266,-0.12649917602539062,-1.1619607507860827,0.9089623987353015,-0.6442299634057349,0.39123161135495366,1.0429986648489376,66.66674663934799,30.33949252297551,0.517730787380346,7,-0.2650012969970703,0.07999897003173828,0.49499940872192383,0.9849996566772425,-0.9300003051757848,2,-0.019751007889167282,-1.0571441027569333,23.34000015258789,-1.6666454740523422,22.61000061035156,-1.1176422189560449,22.75,-0.019751007889167282
5757,2022-07-21,23.170000076293945,23.399999618530273,22.90999984741211,23.229999542236328,318652.0,-0.005152461765400518,1.4500011920940323,0.3749970197649274,43.35937063442448,42.36071351650804,-0.025371151055615826,0.3352318556922498,0.47272569222925753,0.9178118541292548,9.261820043563544,0.48999977111816406,-0.37951091851654084,-0.2275000572204604,-1.2665865450234506,0.8115864305825298,-0.7470433011219555,0.2920431866810347,1.120939503319537,56.081093271954494,18.88873110031988,0.5195432439014944,7,-0.14500045776367188,0.19999980926513672,0.6424999237060547,1.105000495910641,-1.25,3,-0.013379346781252632,-2.8124620024556846,23.290000915527344,-1.0571441027569333,23.34000015258789,-1.6666454740523422,22.61000061035156,-0.013379346781252632
5758,2022-07-22,22.82999992370605,23.18000030517578,22.670000076293945,23.18000030517578,276058.0,-0.014674154141922524,1.9142838458646,5.83339161394926,38.04971214714961,41.352471224150406,0.20269184996537604,0.6478008233618588,0.8581742212552719,1.2511016521578782,9.288850022580073,0.5100002288818359,-0.365684504079006,-0.5290001869201681,-1.5932502135242999,0.5352498396839636,-1.0611252002222358,0.0031248263818994815,1.4197208551598877,21.428603866466954,-12.558662640167714,0.5321250133020665,7,0.1949996948242223,0.5399999618530309,0.9500002861022985,1.4450006484985352,-0.7399997711181605,4,0.0039421880371730555,1.4500011920940323,23.170000076293945,-2.8124620024556846,23.290000915527344,-1.0571441027569333,23.34000015258789,0.0039421880371730555
5759,2022-07-25,23.040000915527344,23.25,22.6299991607666,22.709999084472656,245438.0,0.009198466601974653,-1.530607001891772,-0.94286134680464,46.218501200707976,41.371231461230835,-0.0694845406672151,0.3867456408721921,0.6647609617143218,1.0449639466378216,9.77787043342729,0.6200008392333984,-0.390499028980841,-0.2739992141723633,-1.3105605937377902,0.7625621653930637,-0.7922799039550767,0.24428147561035018,1.169325438606002,34.45391350899098,-3.6741964479199396,0.5182806897827134,7,-0.015001296997070312,0.3299989700317383,0.6949992179870605,1.2349996566772425,-0.970001220703125,0,-0.02430561419438204,1.9142838458646,22.82999992370605,1.4500011920940323,23.170000076293945,-2.8124620024556846,23.290000915527344,-0.02430561419438204
5760,2022-07-26,22.8700008392334,23.1200008392334,22.770000457763672,23.03000068664551,266170.0,-0.007378475240397142,1.058824849375624,-0.48484533222362014,50.0,41.97773291696019,0.021229180735353737,0.46231049879778396,0.8397216193316233,1.243425401520117,10.262491802426368,0.35000038146972656,-0.44866870357858346,-0.3689992904663093,-1.2950185543366501,0.5570199734040315,-0.8320089224014815,0.09401034146886289,1.2997389786620062,20.168199223276694,-21.40233735009548,0.463009631935171,7,0.154998779296875,0.4999990463256836,0.9149990081787109,1.4049997329711879,-1.1700000762939453,1,-0.022299965464231075,-1.530607001891772,23.040000915527344,1.9142838458646,22.82999992370605,1.4500011920940323,23.170000076293945,-0.022299965464231075
5761,2022-07-27,22.8700008392334,22.979999542236328,22.559999465942386,22.940000534057614,219368.0,0.0,4.6000864677907005,0.4374985098824276,45.13716730815695,42.80526431751784,-0.00781000921632824,0.3984683445216106,0.8480082815036099,1.2776045586472158,11.226998536463286,0.42000007629394176,-0.48406357908524456,-0.31549930572509766,-1.1933788572448591,0.5623802457946638,-0.7544390814849784,0.12344047003478309,1.2609441731488253,36.904918687925765,-5.647543899184747,0.4389397757598805,7,0.20999908447265625,0.4999990463256836,0.8824987411499023,1.4049997329711879,-1.5400009155273473,2,-0.025797994356683507,1.058824849375624,22.8700008392334,-1.530607001891772,23.040000915527344,1.9142838458646,22.82999992370605,-0.025797994356683507
5762,2022-07-28,22.71999931335449,23.04999923706055,22.6200008392334,22.96999931335449,242954.0,-0.006558877147987752,1.0975539407697694,3.5714441416895544,37.1657744465507,42.60579073789066,0.23248178775377326,0.499245582855675,1.0047242917411197,1.4676468370496671,11.817080532951042,0.429998397827152,-0.5223666148227295,-0.4180007934570362,-1.2882723997500527,0.45227081283598025,-0.8531365966035445,0.017135009689472014,1.3729267896248167,23.18836573519849,-16.16715797922316,0.4351358031465088,7,0.47000026702881215,0.6500005722045934,0.9800004959106481,1.5550012588500977,-0.7199993133544886,3,-0.015845013815265707,4.6000864677907005,22.8700008392334,1.058824849375624,22.8700008392334,-1.530607001891772,23.040000915527344,-0.015845013815265707
5763,2022-07-29,22.989999771118164,23.10000038146973,22.739999771118164,22.79999923706055,278337.0,0.011883823324104315,-1.322588584191152,-0.7600021362304545,44.62366556208029,43.92563167968758,0.0001178696487542652,0.17024089523560804,0.7527736656418185,1.2155533051571297,12.559112509769804,0.3800010681152415,-0.5225014838418574,-0.10500030517578196,-0.9096577781915904,0.6996571678400265,-0.5073290416836862,0.2973284313321223,1.0656678006462812,62.31883657351974,22.400567916305846,0.40232873650790413,7,0.19999980926513672,0.38000011444091797,0.7100000381469727,1.2850008010864222,-1.510000228881836,4,-0.046541961960714584,1.0975539407697694,22.71999931335449,4.6000864677907005,22.8700008392334,1.058824849375624,22.8700008392334,-0.046541961960714584
5764,2022-08-01,22.899999618530273,23.209999084472656,22.8799991607666,23.0,254877.0,-0.003914752217655804,-3.714240950395771,-0.5263163178236308,43.56956234646732,43.828422993755225,0.15151370238655915,0.1763471124181919,0.8485443174137615,1.3261525680973278,13.357345640616192,0.3299999237060547,-0.4153262047114694,-0.13600044250488352,-0.7967305451061044,0.5247296600963374,-0.46636549380549397,0.19436460879572692,1.1191545926436106,52.30774648093944,14.312942287876666,0.33036505130061083,8,0.28999996185302734,0.4700002670288086,0.8000001907348633,1.3750009536743129,-1.340000152587887,0,-0.035371156307223095,-1.322588584191152,22.989999771118164,1.0975539407697694,22.71999931335449,4.6000864677907005,22.8700008392334,-0.035371156307223095
5765,2022-08-02,22.63999938964844,22.93000030517578,22.63999938964844,22.809999465942386,241574.0,-0.011353721974363906,-2.411773945629327,1.6999942779759294,44.50402843941185,43.62530912054991,0.3372411264121489,0.39683670080084354,1.1033533150220016,1.5965075501639987,13.86598155992067,0.2900009155273402,-0.34900495776656015,-0.358000659942622,-1.0180040270446042,0.3020027071593603,-0.6880023434936149,-0.02799897639162907,1.3433717281466926,12.307687793255091,-25.666866546505275,0.3300016835509913,8,0.3400001525878871,0.730000495910641,1.1175003051757777,1.6350011825561452,-1.25,1,-0.02517666564447174,-3.714240950395771,22.899999618530273,-1.322588584191152,22.989999771118164,1.0975539407697694,22.71999931335449,-0.02517666564447174
5766,2022-08-03,22.3799991607666,22.79999923706055,22.3799991607666,22.65999984741211,327539.0,-0.011484109359151229,-1.9999931880573274,1.6470621234390603,51.23456535752445,44.500330756449905,0.5080048690393113,0.6516557409527053,1.3550340553113855,1.8454968311800855,13.824758972035228,0.42000007629394887,-0.23872840326442102,-0.5935008049011223,-1.3076668375314355,0.12066522772919086,-0.9505838212162807,-0.23641778858596396,1.5683045255173553,0.0,-40.45974640337553,0.3570830163151573,8,0.4350004196166992,0.9000005722045898,1.5050005912780762,1.8950014114379847,-0.9799995422363281,2,-0.03038420122102703,-2.411773945629327,22.63999938964844,-3.714240950395771,22.899999618530273,-1.322588584191152,22.989999771118164,-0.03038420122102703
5767,2022-08-04,22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0.0,0.0,1.0,-0.0,43.36916729618228,45.091381328564644,0.4293044105062691,0.6138187683437408,1.3039889908739113,1.8364498139306065,13.781308664277603,0.0,-0.25446724648974595,-0.549500751495362,-1.2970015757689701,0.19800007277824605,-0.9232511636321661,-0.175750339358558,1.5339384426364013,0.0,-39.60010351986168,0.3737504121368033,8,0.4350004196166992,0.8350009918212891,1.5050005912780762,1.8950014114379847,-0.4200000762939453,3,-0.046916857749541796,-1.9999931880573274,22.3799991607666,-2.411773945629327,22.63999938964844,-3.714240950395771,22.899999618530273,-0.046916857749541796
5768,2022-08-05,22.6200008392334,22.6200008392334,22.26000022888184,22.34000015258789,235153.0,0.01072393599046828,1.5714266251592037,100.0,50.17301403449727,45.53077164343012,0.17475955165879142,0.30602281048033575,1.0146786497908593,1.5888645443021936,14.281638620184827,0.36000061035155895,-0.2788543743318499,-0.256499099731446,-0.9262134039298822,0.4132152044669901,-0.5913562518306641,0.07835805236777205,1.2602580029462693,37.89484673933316,-3.023561108288547,0.33485715209921757,8,0.11499881744384766,0.5949993133544922,1.3149991035461426,1.6549997329711879,-0.3800010681152344,4,-0.02740940832141947,1.0,22.3799991607666,-1.9999931880573274,22.3799991607666,-2.411773945629327,22.63999938964844,-0.02740940832141947
5769,2022-08-08,22.75,22.940000534057614,22.61000061035156,22.75,288704.0,0.0057470891221684806,-1.3571525885557985,0.0,37.11792720773074,44.09943022206687,-0.0007848379029518071,0.1324066590126023,0.835864790206756,1.450523695215253,14.629473435374846,0.3299999237060547,-0.27604177842257016,-0.09449996948242045,-0.7206490221420623,0.5316490831772214,-0.40757449581224137,0.21857455684740046,1.0972536561808006,72.05875753121903,34.86280626129957,0.31307452632982014,8,-0.015000343322753906,0.4650001525878906,1.184999942779541,1.5250005722045863,-0.7600002288818359,0,-0.05582419594565591,1.5714266251592037,22.6200008392334,1.0,22.3799991607666,-1.9999931880573274,22.3799991607666,-0.05582419594565591
5770,2022-08-09,22.56999969482422,22.81999969482422,22.559999465942386,22.68000030517578,246216.0,-0.007912101326407961,-2.9999706564161386,-100.0,35.12397736408212,42.98685356161411,0.14771932795542497,0.26121757808829926,0.9810384442671491,1.6291941821128937,15.026876907481041,0.2600002288818324,-0.2173216397218738,-0.2335002899169929,-0.8150514516445213,0.3480508718105355,-0.5242758707807553,0.05727529094676953,1.2449088790776912,45.58813629682815,11.619375987212457,0.2907755808637641,8,0.16499996185302734,0.625,1.3650002479553223,1.7050008773803675,-0.5699996948242188,1,-0.04474967844653743,-1.3571525885557985,22.75,1.5714266251592037,22.6200008392334,1.0,22.3799991607666,-0.04474967844653743
5771,2022-08-10,22.8700008392334,23.06999969482422,22.489999771118164,22.489999771118164,381622.0,0.013292031389702474,-2.052622596998444,-3.454535996670828,44.23079744591949,43.77185611709954,-0.1701778337097224,-0.055822039280482016,0.644465287383035,1.32320735746924,14.435176144037037,0.5799999237060547,-0.22236373022433042,0.07550077438354563,-0.4954631089243584,0.6464646576914497,-0.2099811672704064,0.36098271603749765,0.9132095540351983,75.30876698071211,42.31381132263645,0.2854819416539524,8,-0.13500118255615234,0.154998779296875,1.0949993133544922,1.4049997329711879,-0.8700008392333984,2,-0.06471365960975484,-2.9999706564161386,22.56999969482422,-1.3571525885557985,22.75,1.5714266251592037,22.6200008392334,-0.06471365960975484
5772,2022-08-11,22.60000038146973,23.020000457763672,22.479999542236328,22.85000038146973,328378.0,-0.011805878786872781,-1.2040778195576203,-0.6578928876173267,45.45456601520463,43.86417838966891,0.09053100353756705,0.2506574711037892,0.874002268090468,1.5902218154481815,13.232881561958798,0.5400009155273438,-0.2455023955520268,-0.20949974060058096,-0.7400997713538544,0.3211002901526925,-0.47479975597721946,0.055800274776057535,1.152145794778221,41.97535515561403,7.206800479906327,0.26530001537663706,8,0.13499927520751598,0.4249992370605433,1.2149996757507289,1.6750001907348562,-1.0400009155273438,3,-0.053097377994885564,-2.052622596998444,22.8700008392334,-2.9999706564161386,22.56999969482422,-1.3571525885557985,22.75,-0.053097377994885564
5773,2022-08-12,23.06999969482422,23.31999969482422,22.76000022888184,23.170000076293945,588075.0,0.02079642944341953,1.7999999999999823,0.40000152587890625,50.53761162072403,44.63840608680854,-0.4100478392640987,-0.20463058422970093,0.3681666415222864,1.1194601855026036,12.132238976833763,0.7199993133544886,-0.23421011413535453,0.2444995880126939,-0.29771762184488537,0.7867167978702732,-0.026609016916093964,0.5156081929414817,0.6517035487434981,70.23810064441123,33.96617971742526,0.2711086049287894,8,-0.2799997329711914,-0.04500007629394531,0.7450003623962402,1.2050008773803675,-1.3699989318847656,4,-0.048114461423274024,-1.2040778195576203,22.60000038146973,-2.052622596998444,22.8700008392334,-2.9999706564161386,22.56999969482422,-0.048114461423274024
5774,2022-08-15,22.84000015258789,23.34000015258789,22.61000061035156,23.229999542236328,326314.0,-0.009969637853438185,1.393438727268191,3.8999790192450745,49.47367293904591,45.1905888089901,-0.2117187463903214,0.045833332158185414,0.5398980102543831,1.346553890587316,10.864479202978025,0.7299995422363317,-0.18067295572141262,0.003000068664551492,-0.5296443504061124,0.5356444877352153,-0.26332214087078043,0.2693222781998834,0.8518690169531986,41.86050637852416,3.404861144535822,0.2663222095353313,8,-0.039999961853027344,0.1849994659423828,0.9749999046325684,1.4350004196166957,-1.3299999237060511,0,-0.026269718803033526,1.7999999999999823,23.06999969482422,-1.2040778195576203,22.60000038146973,-2.052622596998444,22.8700008392334,-0.026269718803033526
5775,2022-08-16,23.11000061035156,23.18000030517578,22.81999969482422,22.8799991607666,245541.0,0.011821385987734967,-1.0571441027569333,-0.5897482295864379,53.84614444109567,45.480764262720236,-0.455990610520562,-0.25537479975905697,0.22420395588547493,1.0769445001796214,10.408196324837295,0.3600006103515625,-0.17471891003952678,0.2845005035400341,-0.2110583188064723,0.7800593258865405,0.03672109236677912,0.5322799147132891,0.5526311666434367,73.25588616241686,33.174625415849,0.24777941117325372,8,-0.31000041961669567,-0.08500099182128551,0.6599993705749547,1.1649999618530273,-1.9099998474121058,1,-0.04846390348997731,1.393438727268191,22.84000015258789,1.7999999999999823,23.06999969482422,-1.2040778195576203,22.60000038146973,-0.04846390348997731
5776,2022-08-17,22.82999992370605,23.26000022888184,22.739999771118164,23.239999771118164,257526.0,-0.012115996505862814,1.3111092273131655,-1.7825967973330887,51.692315095971814,46.40555846269685,-0.11783620170838915,-0.012230266200003115,0.47365807546339767,1.3510815767479514,10.702987906537667,0.5200004577636754,-0.16397152763655853,0.02749986648559144,-0.41739569709771374,0.4723954300688966,-0.19494791530605937,0.24994764827724225,0.8039792085937698,40.69768989194615,-1.457601956848542,0.22244778179165228,8,-0.029999732971187854,0.1949996948242223,0.8625001907348668,1.355000495910648,-2.079999923706051,2,-0.03635566914059429,-1.0571441027569333,23.11000061035156,1.393438727268191,22.84000015258789,1.7999999999999823,23.06999969482422,-0.03635566914059429
5777,2022-08-18,22.86000061035156,22.8799991607666,22.65999984741211,22.71999931335449,182030.0,0.001314090527628764,1.4444585730784976,-0.3414667051237887,47.840548403183746,46.14639561477313,-0.08111881001213561,-0.07024776108289288,0.4112177568500677,1.3172482448188774,10.549068143291528,0.2199993133544922,-0.1374649620344286,0.07300052642822052,-0.338318881537397,0.484319934393838,-0.13265917755458645,0.2786602304110275,0.7458989301469927,34.24659681759971,-5.136802902880028,0.20565970398280833,8,0.04999923706055043,0.1649990081787145,0.7574996948242223,1.3249998092651403,-2.829999923706051,3,-0.03762032315791497,1.3111092273131655,22.82999992370605,-1.0571441027569333,23.11000061035156,1.393438727268191,22.84000015258789,-0.03762032315791497
5778,2022-08-19,22.920000076293945,22.920000076293945,22.56999969482422,22.65999984741211,252858.0,0.0026246484838332584,1.6923082566115248,1.8571272870941813,50.335577772372915,47.61502345528892,-0.10514532434122259,-0.1298145894268785,0.334281210408232,1.2513310515710963,10.01100363806823,0.35000038146972656,-0.1176763206392728,0.12849998474121094,-0.28675070007195913,0.543750669554381,-0.07912535766537587,0.33612532714779775,0.658381464239362,45.45456797340612,7.38768382310144,0.20762534240658545,8,-0.010000228881835938,0.11999988555908203,0.372499942779541,1.265000343322754,-3.3500003814697266,4,-0.05933685016686374,1.4444585730784976,22.86000061035156,1.3111092273131655,22.82999992370605,-1.0571441027569333,23.11000061035156,-0.05933685016686374
5779,2022-08-22,22.479999542236328,22.81999969482422,22.229999542236328,22.809999465942386,365520.0,-0.01919723091592429,2.3714257687969003,-1.2692293584712018,47.468359778651184,48.98662150135215,0.3269055456485894,0.28046028364956044,0.7589749339143381,1.6794421121330814,9.814141984900157,0.6900005340576172,-0.07705647491924594,-0.2835004806518562,-0.7036902195439616,0.13668925824024925,-0.4935953500979089,-0.07340561120580347,1.0714143583310403,24.27182847947371,-16.348961548095147,0.21009486944605357,8,0.30500030517578125,0.5450000762939453,0.8025002479553223,1.705000877380371,-3.0,0,-0.034697455301606284,1.6923082566115248,22.920000076293945,1.4444585730784976,22.86000061035156,1.3111092273131655,22.82999992370605,-0.034697455301606284
5780,2022-08-23,22.36000061035156,22.540000915527344,22.25,22.299999237060547,293875.0,-0.005338030886491318,-2.6250149011754047,-0.18182238534229864,49.668898431238496,49.59085494416537,0.4626344143893881,0.37976287757975413,0.8667928012560324,1.7857750274532869,9.606641683376205,0.29000091552734375,-0.07899342506636486,-0.37799940109253427,-0.8315518281777514,0.07555302599268288,-0.6047756146351446,-0.15122318754992392,1.164985003049189,12.621454509765046,-31.7687125108884,0.22677621354260902,8,0.4249992370605504,0.6649990081787145,0.8249993324279821,1.6649999618530273,-3.095001220703118,1,-0.038014327292827166,2.3714257687969003,22.479999542236328,1.6923082566115248,22.920000076293945,1.4444585730784976,22.86000061035156,-0.038014327292827166
5781,2022-08-24,22.280000686645508,22.38999938964844,22.149999618530273,22.350000381469727,194549.0,-0.0035778140215709797,2.200045777065586,-1.1666348782504345,48.38712257597702,49.91669456202898,0.5030417519405255,0.4356301118632402,0.9302071027449159,1.8502276281622692,9.170879782877137,0.23999977111816762,-0.05549337007205679,-0.4284993171691909,-0.9209808366775363,0.06398220233915453,-0.6747400769233636,-0.18225855741501817,1.2190852053319503,16.883245562320724,-31.75374425650429,0.2462407597541718,8,0.4649991989135742,0.7049989700317383,0.9049992561340332,1.7449998855590785,-3.1200008392333984,2,-0.048473962765782086,-2.6250149011754047,22.36000061035156,2.3714257687969003,22.479999542236328,1.6923082566115248,22.920000076293945,-0.048473962765782086
5782,2022-08-25,22.36000061035156,22.489999771118164,22.299999237060547,22.420000076293945,188907.0,0.0035906607379057043,-1.1110910959702458,0.8571389645777074,45.5782282031935,49.36565196008114,0.4307116111087943,0.3449636054029277,0.8425910701879324,1.7521136459761841,8.751888012571854,0.20999908447265625,-0.007404037875247127,-0.33049945831299254,-0.846943853513789,0.1859449368878039,-0.588721655913389,-0.0722772607125961,1.0851218306880135,27.272839867030168,-21.78429681707821,0.25822219760039816,8,0.3849992752075231,0.4149990081787145,0.8374991416931188,1.0399999618530273,-2.909999847412106,3,-0.07200360314866039,2.200045777065586,22.280000686645508,-2.6250149011754047,22.36000061035156,2.3714257687969003,22.479999542236328,-0.07200360314866039
5783,2022-08-26,21.920000076293945,22.46999931335449,21.90999984741211,22.399999618530273,174042.0,-0.019678019769548416,-1.239997863769517,8.000063578853199,37.230777898478586,48.00533028890699,0.7715683267965012,0.7385585888525554,1.2645475606237113,2.1683835812260384,8.684202644441996,0.5599994659423793,-0.018850220996849743,-0.7170000076293945,-1.317634858164105,-0.11636515709468398,-1.0173174328967498,-0.41668258236203926,1.4733174518452543,1.0989264350180885,-43.18774623493048,0.3003174252673559,8,0.6649999618530273,0.7049999237060547,1.2774996757507324,1.5349998474121094,-2.090000152587894,4,-0.08622259959261747,-1.1110910959702458,22.36000061035156,2.200045777065586,22.280000686645508,-2.6250149011754047,22.36000061035156,-0.08622259959261747
5784,2022-08-29,22.09000015258789,22.09000015258789,21.6299991607666,21.88999938964844,285108.0,0.007755477906124408,3.5999923706345727,-0.41666865349004656,42.59260349421375,46.75493685036455,0.540871056971941,0.5320420430830879,1.0610207070374962,1.9789132923037869,9.003330366674566,0.46000099182128906,-0.0121541643102141,-0.5064999580383294,-1.140759704830014,0.12775978875335525,-0.8236298314341717,-0.18937008464248706,1.2143183147076826,50.54946206584322,6.161905875487918,0.3171298733958428,8,0.3549995422363281,0.39499950408935547,1.107499599456787,1.364999771118164,-2.0300006866455043,0,-0.11407878860826759,-1.239997863769517,21.920000076293945,-1.1110910959702458,22.36000061035156,2.200045777065586,22.280000686645508,-0.11407878860826759
5785,2022-08-30,22.06999969482422,22.34000015258789,22.030000686645508,22.149999618530273,270900.0,-0.0009054077693760876,-2.8750432139238242,-0.3999980926586502,36.48647168329253,45.065398693400184,0.4445862504675162,0.5345570583721297,1.052373566558611,1.9730620671945118,8.732922317780867,0.3099994659423828,-0.06055278298948252,-0.4980004310607917,-1.173889131546531,0.1778882694249475,-0.8359447813036596,-0.16005608081792388,1.100373227949035,51.1628164865776,10.24513367997482,0.33794435024286884,8,0.2049999237060547,0.41499996185302734,1.127500057220459,1.4550008773803675,-2.719999313354492,1,-0.11735388257369517,3.5999923706345727,22.09000015258789,-1.239997863769517,21.920000076293945,-1.1110910959702458,22.36000061035156,-0.11735388257369517
5786,2022-08-31,21.700000762939453,22.18000030517578,21.700000762939453,22.170000076293945,299153.0,-0.01676479098327932,-1.04255422762413,5.874997019764919,35.29412131362727,43.67135123900502,0.7123492673534173,0.8969892762101956,1.3859334110504733,2.312400242404806,8.262153378174277,0.4799995422363281,-0.10279017244283395,-0.8339994430541999,-1.6106155757595424,-0.057383310348857464,-1.2223075094068712,-0.4456913767015287,1.3471422588732693,8.139715406043186,-31.295681601942178,0.3883080663526712,8,0.5749988555908203,0.784998893737793,1.4974989891052246,1.9699993133544922,-2.625,2,-0.11221204090691328,-2.8750432139238242,22.06999969482422,3.5999923706345727,22.09000015258789,-1.239997863769517,21.920000076293945,-0.11221204090691328
5787,2022-09-01,21.32999992370605,21.600000381469727,21.26000022888184,21.600000381469727,290765.0,-0.01705072931911189,1.5185153788552839,0.574469898342235,20.608121822831762,40.36830057794489,0.941505177278465,1.2482941848569205,1.7205696479930133,2.649437189218119,7.996880177346168,0.44000053405761363,-0.19914675127184012,-1.1515003204345753,-2.095807961142569,-0.20719267972658173,-1.6236541407885738,-0.6793465000805767,1.6037715892229834,5.78510312300934,-28.52485367956287,0.4721538203539976,9,0.7100000381469762,0.9700002670288121,1.8949999809265172,2.340000152587894,-2.350000381469723,3,-0.10173464997916926,-1.04255422762413,21.700000762939453,-2.8750432139238242,22.06999969482422,3.5999923706345727,22.09000015258789,-0.10173464997916926
5788,2022-09-02,22.0,22.049999237060547,21.540000915527344,21.59000015258789,458467.0,0.03141116168262692,1.0,-1.5185153788552903,37.64706212343906,39.27704528292132,0.14223678173130594,0.5580764922952071,1.0206493543937896,1.939975292020982,7.860994478670011,0.7199993133544957,-0.2590843522460702,-0.45050020217895437,-1.4161301181739638,0.5151297138160551,-0.9333151601764591,0.03231475581855037,0.7663943845243146,68.51850216607698,33.71106544504068,0.48281495799750535,9,-0.09999942779541016,0.3000001907348633,1.2799997329711914,1.6700000762939453,-2.9400005340576136,4,-0.1159090562300249,1.5185153788552839,21.32999992370605,-1.04255422762413,21.700000762939453,-2.8750432139238242,22.06999969482422,-0.1159090562300249
5789,2022-09-05,21.479999542236328,21.690000534057614,21.26000022888184,21.56999969482422,255424.0,-0.023636384443803227,1.6060479955611173,-0.21951264898259196,27.671227579518188,36.83285963273018,0.5648721643474843,1.0309085234555866,1.4931093559426216,2.4166105019621185,8.510537943326725,0.7399997711181605,-0.326557025949036,-0.9070006370544448,-1.953359912534978,0.13935863842608853,-1.4301802747947114,-0.3838209993141781,1.1357554267237404,20.3703082310927,-9.178180271309046,0.5231796377402674,9,0.3950004577636719,0.8200006484985352,1.8000001907348633,2.190000534057617,-2.3799991607666016,0,-0.07681562633583239,1.0,22.0,1.5185153788552839,21.32999992370605,-1.04255422762413,21.700000762939453,-0.07681562633583239
5790,2022-09-06,21.559999465942386,21.670000076293945,21.450000762939453,21.5,240430.0,0.003724391313358888,-1.7500268224354771,-0.6666596024244874,31.594200334587725,34.966979383686926,0.401701311275378,0.9184517475912735,1.3516560849922108,2.290555857025332,9.107018391895874,0.2199993133544922,-0.41541139804368754,-0.7765007019042933,-1.88151873630353,0.3285173324949433,-1.3290097191039116,-0.223991684704675,0.9201800290098596,32.60861001979924,4.285752050388041,0.552509017199618,9,0.31500053405761363,0.7400007247924769,1.720000267028805,2.110000610351559,-2.75,1,-0.0695732855823814,1.6060479955611173,21.479999542236328,1.0,22.0,1.5185153788552839,21.32999992370605,-0.0695732855823814
5791,2022-09-07,21.38999938964844,21.549999237060547,21.290000915527344,21.440000534057614,223256.0,-0.007884975904683511,-1.0800024414248766,-0.8333598245221961,29.526446264306585,33.183448057143934,0.4829673598642046,1.0244108431967902,1.4708226793176955,2.411288717207121,10.310815549898317,0.2699985504150426,-0.47292221330186734,-0.8725007057189913,-2.0243211056326444,0.27931969419466185,-1.4484109056758179,-0.2965905057621647,0.9681621786967654,16.45561062998122,-10.658663820627755,0.5759101999568262,9,0.475000381469723,0.9100008010864222,1.785000324249264,2.2800006866455043,-2.4499988555908274,2,-0.0953716253571264,-1.7500268224354771,21.559999465942386,1.6060479955611173,21.479999542236328,1.0,22.0,-0.0953716253571264
5792,2022-09-08,21.399999618530273,22.100000381469727,21.280000686645508,21.799999237060547,525689.0,0.00046751889514640155,-1.562509126997136,7.99980926950333,28.53107253310918,32.216814127658445,0.3603666583368259,0.9696126020901161,1.4177613491756809,2.3515792525476655,11.126328767510785,0.8199996948242188,-0.5367304857039272,-0.8025004386901848,-2.004234199181276,0.39923332180090654,-1.4033673189357323,-0.20163355844463737,0.8483458158685977,16.666590978242255,-7.792010318809304,0.6008668802455466,9,0.40000057220458984,0.9000005722045898,1.6475000381469727,2.270000457763672,-2.33499908447266,3,-0.10864480827268808,-1.0800024414248766,21.38999938964844,-1.7500268224354771,21.559999465942386,1.6060479955611173,21.479999542236328,-0.10864480827268808
5793,2022-09-09,21.959999084472656,22.07999992370605,21.40999984741211,21.440000534057614,264049.0,0.026168199809568193,-1.3103453945745667,-1.2999976158119442,42.896168313622326,32.25054355203718,-0.21608601985066755,0.339602476277328,0.8145173624319639,1.7446222624235084,11.508501118292433,0.6800003051757777,-0.5817226196665111,-0.1870009422302239,-1.320642042080955,0.9466401576205072,-0.7538214921555912,0.37981960769514345,0.18951182937450994,83.33318195648513,56.41988290273554,0.5668205499253658,9,-0.15999889373779297,0.34000110626220703,1.0550007820129395,1.710000991821289,-2.77499961853027,4,-0.135701259857675,-1.562509126997136,21.399999618530273,-1.0800024414248766,21.38999938964844,-1.7500268224354771,21.559999465942386,-0.135701259857675
5794,2022-09-12,22.239999771118164,22.32999992370605,21.950000762939453,22.020000457763672,273513.0,0.012750487172993097,-1.1111140545609441,0.42307678200044463,48.4293090457719,33.577525481201555,-0.5281078342658603,0.013013733243852244,0.48621947199232096,1.4218492866542007,12.038131861460045,0.379999160766598,-0.6204831532065711,0.12299976348877095,-0.9642299305049171,1.210229457482459,-0.4206150835080713,0.6666146104856132,-0.9799995422363246,91.42855066829942,60.117050173728316,0.5436148469968439,9,-0.44499969482421875,0.06000041961669922,0.7350001335144043,1.4300003051757812,-3.030000686645508,0,-0.1429856267042532,-1.3103453945745667,21.959999084472656,-1.562509126997136,21.399999618530273,-1.0800024414248766,21.38999938964844,-0.1429856267042532
5795,2022-09-13,21.989999771118164,22.350000381469727,21.96999931335449,22.25,275705.0,-0.011241007309930828,-1.5333307902114879,-1.181822910796494,46.36590484294258,34.80772365112548,-0.32480604089814946,0.18425049081847078,0.7059432588240391,1.6271890269994387,12.582027220200217,0.3800010681152379,-0.5990315504021844,-0.07100019454956197,-1.053176478941655,0.911176089842531,-0.5620883367456102,0.42008794764648627,-0.7085995483398406,66.35507354881031,31.84627404349004,0.4910881421960471,9,-0.1849994659423828,0.3100004196166992,0.9850001335144043,1.6800003051757812,-2.6499996185302734,1,-0.13142334787307208,-1.1111140545609441,22.239999771118164,-1.3103453945745667,21.959999084472656,-1.562509126997136,21.399999618530273,-0.13142334787307208
5796,2022-09-14,22.0,22.1200008392334,21.75,21.799999237060547,339415.0,0.0004547625732571614,-1.466678534643897,-0.7692330264460991,45.40815780382545,37.56328320456922,-0.3215953508275291,0.11476454731565155,0.6822448492077271,1.5721332895292335,13.13705842685811,0.37000083923339844,-0.6126938942836091,-0.019499969482421164,-0.9325744486474257,0.8935745096825833,-0.4760372090649234,0.4370372701000811,-0.6758557708740192,67.28967464544696,30.54924088107211,0.45653723958250203,9,-0.19499969482421875,0.3000001907348633,0.9649996757507324,1.6700000762939453,-2.8400001525878906,2,-0.14500002427534608,-1.5333307902114879,21.989999771118164,-1.1111140545609441,22.239999771118164,-1.3103453945745667,21.959999084472656,-0.14500002427534608
5797,2022-09-15,22.0,22.26000022888184,21.950000762939453,22.1200008392334,262677.0,0.0,-1.8181857589971107,-0.6000019073413568,51.149423712389485,39.063545603341495,-0.2420112357936972,0.04957364478359949,0.6556914721083054,1.5116112401924866,13.796699836033643,0.30999946594238637,-0.6069824995847455,0.02350006103515767,-0.7994673093488558,0.8464674314191711,-0.38798362415684906,0.4349837462271644,-0.6348215247802678,62.76593801932102,20.62824435307423,0.41148368519200684,9,-0.19499969482421875,0.3000001907348633,0.8799996376037598,1.6700000762939453,-3.0849990844726562,3,-0.13909088481556298,-1.466678534643897,22.0,-1.5333307902114879,21.989999771118164,-1.1111140545609441,22.239999771118164,-0.13909088481556298
5798,2022-09-16,21.559999465942386,21.8700008392334,21.559999465942386,21.799999237060547,803481.0,-0.020000024275346084,-1.5833472410970912,1.99998410553919,42.93332777235532,40.759334513656725,0.1441728679744685,0.4031309716216178,1.0499383819831145,1.8955809660069747,14.934497387077322,0.44000053405761363,-0.5783150342568852,-0.34850044250487855,-1.0604817687361532,0.3634808837263961,-0.7044911056205159,0.007490220610758769,-0.15542811447265592,0.0,-39.376950946506334,0.3559906631156369,9,0.2550010681152308,0.7400007247924769,1.3200001716613734,2.110000610351559,-2.424999237060547,4,-0.11572351547717052,-1.8181857589971107,22.0,-1.466678534643897,22.0,-1.5333307902114879,21.989999771118164,-0.11572351547717052
5799,2022-09-19,21.700000762939453,21.770000457763672,21.280000686645508,21.530000686645508,349311.0,0.0064935668119203704,2.1612942920955645,-0.7083343267450375,45.21965543549618,42.27327396931322,0.04320395130975285,0.21259795720019525,0.8742159741236222,1.6975587041167657,15.567635435041211,0.48999977111816406,-0.46251345569284297,-0.16949920654296946,-0.8335058409035945,0.49450742781765555,-0.501502523723282,0.16250411063734305,0.6499996185302734,39.25235477407716,1.3097987309970875,0.33200331718031273,9,0.11499977111816406,0.5999994277954102,1.2074990272521973,1.9699993133544922,-2.3000011444091797,0,-0.11589867320614733,-1.5833472410970912,21.559999465942386,-1.8181857589971107,22.0,-1.466678534643897,22.0,-0.11589867320614733
5800,2022-09-20,21.51000022888184,21.84000015258789,21.51000022888184,21.770000457763672,598631.0,-0.008755784671773292,-1.5384587169424182,-1.5294124246877911,47.42547005233577,44.26205439020535,0.25185106403301205,0.3537926613753193,1.0255510825884713,1.8291217598291816,16.178040632351703,0.32999992370605113,-0.4545546553062749,-0.31699972152709677,-0.9572006771701425,0.3232012341159489,-0.6371001993486196,0.003100756294426077,0.8186001586914031,23.469352007193713,-17.48946082848655,0.320100477821523,9,0.3050003051757777,0.75,1.4024996757507289,2.159999847412106,-2.170000076293949,1,-0.1069270627585086,2.1612942920955645,21.700000762939453,-1.5833472410970912,21.559999465942386,-1.8181857589971107,22.0,-0.1069270627585086
5801,2022-09-21,21.200000762939453,21.489999771118164,21.170000076293945,21.440000534057614,347988.0,-0.014411876459496487,-1.1333231608460965,0.9230752301654246,48.209379418621744,46.44853293304008,0.5945927116422425,0.6100081219473381,1.3034466028362743,2.0771701512952454,16.798108144192298,0.3400001525878942,-0.3652846904072291,-0.572999191284179,-1.2341656763178577,0.08816729374949972,-0.9035824338010165,-0.2424159487673414,1.1076276306152337,2.75235618768307,-40.89363163524494,0.33058324251683907,9,0.5599994659423828,1.0149993896484375,1.7124991416931152,2.469999313354492,-1.9900016784667969,2,-0.08773587468935862,-1.5384587169424182,21.51000022888184,2.1612942920955645,21.700000762939453,-1.5833472410970912,21.559999465942386,-0.08773587468935862
5802,2022-09-22,20.75,21.18000030517578,20.71999931335449,21.01000022888184,482610.0,-0.021226450318158285,-1.8749918044023355,1.0833353201567515,31.67157393568938,45.201355779936414,1.0534793175258272,0.9836389365441107,1.7396308989094926,2.463251538410553,17.929709409025374,0.4800014495849645,-0.3127079301672069,-0.9424999237060554,-1.689250690584064,-0.19574915682804672,-1.3158753071450597,-0.5691245402670511,1.5121232608642572,2.608751899053594,-36.32579076752146,0.37337538343900367,9,0.7849998474121094,1.0699996948242188,2.1624999046325684,2.8299999237060547,-1.3299999237060547,3,-0.07662651337772963,-1.1333231608460965,21.200000762939453,-1.5384587169424182,21.51000022888184,2.1612942920955645,21.700000762939453,-0.07662651337772963
5803,2022-09-23,20.030000686645508,20.8799991607666,19.940000534057614,20.8799991607666,375132.0,-0.03469876208937317,1.2117654450637811,3.2692220225213213,29.916927363882195,43.14442448194867,1.6437786515796446,1.6388067431164473,2.4226553357641123,3.114495792930427,18.630011071477696,0.9399986267089879,-0.2516610042165226,-1.5679992675781236,-2.612515460933434,-0.5234830742228134,-2.0902573642557805,-1.0457411709004667,2.1395951373681648,4.736851087239311,-35.036267201580536,0.5222580966776553,9,1.114999771118164,1.3999996185302734,2.9374990463256836,3.469999313354492,-0.12000083923339844,4,-0.055666486914379476,-1.8749918044023355,20.75,-1.1333231608460965,21.200000762939453,-1.5384587169424182,21.51000022888184,-0.055666486914379476
5804,2022-09-26,19.56999969482422,20.01000022888184,19.524999618530273,19.875,328625.0,-0.02296560040200013,-1.4556964470240747,0.3588245325865489,25.062681920980268,40.77739971284175,1.8832550091184466,2.0030321610246062,2.844087146792212,3.502368827653548,19.00192229094648,0.5050010681152344,-0.19967172701933578,-1.9020002365112312,-3.2581183506761136,-0.5458821223463488,-2.5800592935936706,-1.2239411794287918,2.4212285059929677,1.9438473396406277,-37.135408146807265,0.6780590570824406,9,1.322500228881836,1.6024999618530273,3.4050002098083496,3.8000001907348633,0.6000003814697266,0,-0.022227872903719303,1.2117654450637811,20.030000686645508,-1.8749918044023355,20.75,-1.1333231608460965,21.200000762939453,-0.022227872903719303
5805,2022-09-27,19.479999542236328,19.75,19.44499969482422,19.725000381469727,393638.0,-0.004598883699098555,1.0677981443765558,0.8032806363659104,25.5754723976178,38.573768001040904,1.7654218777661832,1.9911336064811351,2.870143428348964,3.5884425224137573,20.077888872633604,0.30500030517578125,-0.25940738955481635,-1.8625003814697259,-3.452639362913409,-0.2723614000260426,-2.6575698721915693,-1.0674308907478824,2.264605800352168,1.7114839171809666,-38.56767090978539,0.7950694907218422,9,1.3725004196166992,1.5125007629394531,3.4250001907348633,3.890000343322754,0.4600009918212855,1,-0.0041067723606769135,-1.4556964470240747,19.56999969482422,1.2117654450637811,20.030000686645508,-1.8749918044023355,20.75,-0.0041067723606769135
5806,2022-09-28,19.26499938964844,19.399999618530273,18.76000022888184,19.25,446348.0,-0.011036969078039527,3.4912261915915748,-0.06122178885335157,24.058343032296946,35.56364792547507,1.734013043078992,2.123214412954706,3.0189948767066674,3.798226139599901,20.828979521483387,0.7199993133544886,-0.38326171823311483,-1.9557504653930629,-3.7854651075690455,-0.12603582321708018,-2.870607786481056,-1.0408931443050697,2.2036532752083424,20.8677332580903,-21.47300340216648,0.9148573210879913,9,1.0500011444091761,1.360000610351559,3.6400003433227504,4.105000495910641,0.7049999237060476,2,0.0038931100605044122,1.0677981443765558,19.479999542236328,-1.4556964470240747,19.56999969482422,1.2117654450637811,20.030000686645508,0.0038931100605044122
5807,2022-09-29,19.15999984741211,19.21999931335449,18.93000030517578,19.190000534057614,371369.0,-0.005450274879985284,5.444548055526551,-2.000127161749035,11.748682575814357,32.098687348081626,1.5575903611678577,2.16848692392459,3.059130345460062,3.898463315458777,20.958984626372175,0.3349990844726598,-0.4960778509660386,-1.9522500038146973,-3.9991539272485923,0.09465391961919778,-2.975701965531645,-0.9287980420977497,1.9294414764081829,18.86791604063001,-17.532112071944336,1.0234519617169469,9,1.140000343322754,1.4650001525878906,3.7049999237060547,4.170000076293945,1.1200008392333984,3,0.0026095635416876206,3.4912261915915748,19.26499938964844,1.0677981443765558,19.479999542236328,-1.4556964470240747,19.56999969482422,0.0026095635416876206
5808,2022-09-30,19.450000762939453,19.649999618530273,19.274999618530273,19.30500030517578,521232.0,0.015135747277498668,-2.658503907703759,-4.833237968085003,11.989154629681039,28.40640948076883,1.046903482752505,1.7683136269738888,2.717258733836019,3.6053380262462653,21.828402227715106,0.48999977111816406,-0.6138305771405221,-1.5347491264343276,-3.6648082479423536,0.5953099950736984,-2.5997786871883406,-0.4697195656803146,1.3133188075894573,55.20004272460909,24.696602508273806,1.0650295607540123,9,0.8499994277954102,1.164999008178711,3.3099989891052246,3.8799991607666016,0.9299983978271484,4,-0.0015424516950494072,5.444548055526551,19.15999984741211,3.4912261915915748,19.26499938964844,1.0677981443765558,19.479999542236328,-0.0015424516950494072
5809,2022-10-03,19.82999992370605,19.94499969482422,19.225000381469727,19.270000457763672,335133.0,0.01953723114965933,-1.2153838027859043,3.862053089895006,21.578972200917818,25.53457638616684,0.417671767428061,1.3263660431321576,2.2819650436284,3.2084253003952874,22.103654089172274,0.7199993133544922,-0.7661945552561207,-1.072249984741216,-3.2488490541640864,1.1043490846816546,-2.160549519452651,0.016049549970219346,0.6528549389922702,90.29537359101565,61.66964500400008,1.0882995347114344,10,0.29500007629394887,0.7250003814697301,2.775000095367435,3.3800001144409215,0.8600006103515625,0,0.004034287645680701,-2.658503907703759,19.450000762939453,5.444548055526551,19.15999984741211,3.4912261915915748,19.26499938964844,0.004034287645680701
5810,2022-10-04,20.059999465942386,20.299999237060547,20.020000457763672,20.170000076293945,339702.0,0.011598564958206437,-1.9473768747364828,-0.19642984867217245,25.870654319833733,23.052495819634835,-0.04429918262256649,1.0310930602085797,2.003683982358897,2.9577281117625063,22.145805188187673,0.46999931335449574,-0.8570299033615143,-0.7672504425048778,-2.9517784775407456,1.41727759253099,-1.8595144600228117,0.32501357501305606,-1.2999992370605469,84.41558924106073,58.17393722862566,1.0922640175179343,10,-0.08999919891357777,0.4950008392333949,2.405000209808346,3.0100002288818324,0.9899997711181605,1,0.00548357992423254,-1.2153838027859043,19.82999992370605,-2.658503907703759,19.450000762939453,5.444548055526551,19.15999984741211,0.00548357992423254
5811,2022-10-05,19.350000381469727,19.989999771118164,19.28499984741211,19.989999771118164,265582.0,-0.0353937738472071,1.2031268626469256,5.8181439866835,21.987327627956645,21.976468452108975,0.4198296967317674,1.6658324797075679,2.6561558360731574,3.6442875341682885,22.215247458737398,0.774999618530277,-1.0003269511183106,-1.3752495765686028,-3.638236535342969,0.8877373822057635,-2.506743055955784,-0.24375609718142144,-0.5592001724243119,30.65696377705444,8.662145733412213,1.1314934793871827,10,0.4699993133544922,1.2049999237060547,3.029999256134033,3.719999313354492,1.5799999237060547,2,0.03049096335692547,-1.9473768747364828,20.059999465942386,-1.2153838027859043,19.82999992370605,-2.658503907703759,19.450000762939453,0.03049096335692547
5812,2022-10-06,19.075000762939453,19.43000030517578,19.059999465942386,19.43000030517578,259529.0,-0.01421186631053628,1.0845144582585415,0.5546873137353074,22.782054629968115,21.183704815007413,0.4830409234639461,1.8527073759576567,2.874082354728529,3.8940104171867667,23.60407988415732,0.3700008392333949,-1.1656054499365105,-1.5339992523193366,-3.8880786545344534,0.8200801498957802,-2.7110389534268933,-0.35695955121178,-0.25401657333373606,1.2097822391966615,-22.593694304205144,1.1770397011075582,10,0.4549989700317383,1.4799995422363281,3.3049988746643066,3.9949989318847656,1.7049999237060547,3,0.046919974554020305,1.2031268626469256,19.350000381469727,-1.9473768747364828,20.059999465942386,-1.2153838027859043,19.82999992370605,0.046919974554020305
5813,2022-10-07,18.979999542236328,19.145000457763672,18.93000030517578,19.0049991607666,269016.0,-0.004980404555878226,-2.4400549324788283,0.07042155145549693,19.91149396864357,20.611350598081113,0.4620228103933428,1.8055806292853696,2.9010255759342414,3.9669176476836157,25.109247114089467,0.21500015258789062,-1.3323843144573146,-1.4800004959106445,-3.851207201552672,0.8912062097313829,-2.6656038487316565,-0.2943971430896326,-0.12943505168151503,3.6495821928679026,-17.447903694613984,1.1856033528210137,10,0.5500001907348633,1.5750007629394531,3.190000534057617,3.9050006866455114,2.0300006866455114,4,0.0684932126323965,1.0845144582585415,19.075000762939453,1.2031268626469256,19.350000381469727,-1.9473768747364828,20.059999465942386,0.0684932126323965
5814,2022-10-10,19.059999465942386,19.364999771118164,18.84499931335449,18.850000381469727,201784.0,0.004214959201028101,-3.7272506588984786,-8.400091554131523,22.222212610991775,20.238766177344885,0.33757062527315895,1.5548456144559388,2.755395468134168,3.859316443586991,27.061314692933102,0.5200004577636754,-1.4096015492021756,-1.2410005569457958,-3.534856577294974,1.0528554634033824,-2.3879285671203867,-0.09407254677120491,1.2399997711181605,14.776643564369868,-5.77210346234415,1.1469280101745893,10,0.47000026702880504,1.4950008392333949,3.04000091552734,3.825000762939453,2.069999694824215,0,0.06925497018942073,-2.4400549324788283,18.979999542236328,1.0845144582585415,19.075000762939453,1.2031268626469256,19.350000381469727,0.06925497018942073
5815,2022-10-11,19.100000381469727,19.13500022888184,18.82999992370605,19.0,258353.0,0.0020986839794416845,2.5882372740633697,0.4761943687556686,24.63768449791371,20.30313745130231,0.2659675519954483,1.3567955882375884,2.657257897287195,3.7876748502109088,29.16538398671811,0.30500030517578836,-1.4285292182070322,-1.0564996719360344,-3.2648812424887694,1.1518818986167005,-2.1606904572124037,0.04769111334033482,1.1708988571167005,23.275904593093657,0.4563693473100656,1.104190785276368,10,0.4649991989135742,1.4549999237060547,2.987499713897705,3.784999847412113,1.8099994659423828,1,0.08324607962471342,-3.7272506588984786,19.059999465942386,-2.4400549324788283,18.979999542236328,1.0845144582585415,19.075000762939453,0.08324607962471342
5816,2022-10-12,18.809999465942386,19.1200008392334,18.809999465942386,19.1200008392334,298560.0,-0.01518329370342264,-1.0000000000000229,-3.1000019073413214,25.62814287090376,21.845299706312236,0.5415936640791834,1.4709736478200774,2.8929355364907785,4.044027524302397,30.974429079295966,0.3100013732910121,-1.3899325093849342,-1.1870005607604952,-3.2931956896263834,0.919194568105393,-2.2400981251934375,-0.13390299632755287,1.4032638000488262,0.0,-24.327804409881537,1.0530975644329439,10,0.7449998855590785,1.7450008392333949,3.2775006294250453,4.075000762939453,2.0300006866455043,2,0.11908558398281355,2.5882372740633697,19.100000381469727,-3.7272506588984786,19.059999465942386,-2.4400549324788283,18.979999542236328,0.11908558398281355
5817,2022-10-13,18.940000534057614,19.11000061035156,18.6200008392334,18.799999237060547,292098.0,0.006911274418194946,1.041659547244501,-0.45161508644557297,33.92331678048849,24.282428834179733,0.4214207674963042,1.1594146531157854,2.7090017875424692,3.8597159295868337,33.25796125537083,0.4899997711181605,-1.347089215965994,-0.9039995193481474,-2.8348206875464683,1.0268216488501736,-1.8694101034473078,0.0614110647510131,1.1890669039306694,42.9530407533137,15.480091943622082,0.9654105840991606,10,0.519999504089359,1.5450000762939489,3.1424994468689,3.944999694824226,2.1999988555908274,3,0.10506862275636064,-1.0000000000000229,18.809999465942386,2.5882372740633697,19.100000381469727,-3.7272506588984786,19.059999465942386,0.10506862275636064
5818,2022-10-14,19.065000534057614,19.3700008392334,18.959999084472656,19.25,303316.0,0.006599788620661684,-1.0759458219657645,-1.3214125148159332,41.73488060505668,26.521974212417383,0.26380744710490944,0.8831934552711935,2.5226724874104534,3.680580900695748,34.755820497028274,0.4300003051757848,-1.2699100888304606,-0.6542495727539084,-2.4348035732200657,1.126304427712249,-1.5445265729869888,0.23602742747917205,0.9433415760302779,59.333292643228695,27.448363636642046,0.8902770002330788,10,0.394999504089359,1.4200000762939489,2.9849996566772496,3.7299995422363317,2.2049999237060582,4,0.08995542116687738,1.041659547244501,18.940000534057614,-1.0000000000000229,18.809999465942386,2.5882372740633697,19.100000381469727,0.08995542116687738
5819,2022-10-17,19.184999465942386,19.354999542236328,19.0,19.084999084472656,234745.0,0.006294200289709284,-1.629640356888038,-0.5405441629808425,45.21880094891343,28.671768282315128,0.047710754471737005,0.5956557570591983,2.33728327346574,3.5065951383494394,35.8782298784782,0.3549995422363281,-1.1363667078029742,-0.40850057601928214,-1.9375221837327068,1.1205210316941425,-1.1730113798759945,0.3560102278374302,0.7122753424771453,75.33315022786505,37.9943476496596,0.7645108038567126,10,0.12000083923339488,1.3000011444091761,2.865000724792477,3.545001029968258,2.0850009918212855,0,0.09512644324954156,-1.0759458219657645,19.065000534057614,1.041659547244501,18.940000534057614,-1.0000000000000229,18.809999465942386,0.09512644324954156
5820,2022-10-18,19.209999084472656,19.53499984741211,19.170000076293945,19.30500030517578,274162.0,0.0013030815338124224,-3.1714441416893733,-0.9500085830360723,49.05008123525011,31.678740905347734,-0.12353193133878193,0.41056058895600955,2.2516385003000465,3.4356685757408414,37.08414298254394,0.36499977111816406,-1.0197878780041378,-0.2685009002685561,-1.5094392862681687,0.9724374857310565,-0.8889700932683624,0.3519682927312502,0.585093806411983,64.48075243421725,24.02333079926077,0.6204691929998062,10,-0.13249874114990234,1.2750015258789062,2.837501049041748,3.5200014114379883,2.180000305175785,1,0.0999479525142648,-1.629640356888038,19.184999465942386,-1.0759458219657645,19.065000534057614,1.041659547244501,18.940000534057614,0.0999479525142648
5821,2022-10-19,19.34000015258789,19.5,19.2450008392334,19.280000686645508,208431.0,0.006767364617956462,-2.9230893378523115,-0.6315652104079665,53.082194912608216,35.045423158974415,-0.2850799073313155,0.1413134188723788,2.0515811163810866,3.2577948324787442,37.82103611488635,0.29000091552734375,-0.9666209076391183,-0.04549980163574219,-0.9855216972842769,0.8945220940127925,-0.5155107494600095,0.42451114618852515,0.3610853741646487,78.68853484198172,34.03370988511947,0.4700109478242667,10,-0.2624998092651367,1.1000003814697266,2.7125000953674316,3.390000343322754,2.3899993896484375,2,0.08117888740627222,-3.1714441416893733,19.209999084472656,-1.629640356888038,19.184999465942386,-1.0759458219657645,19.065000534057614,0.08117888740627222
5822,2022-10-20,19.15999984741211,19.415000915527344,19.104999542236328,19.2549991607666,241431.0,-0.009307151176609185,-2.024404767442942,-1.5833359824522364,44.83984388257253,37.81523981607763,-0.10253742033675906,0.2066841086348603,2.166693330463641,3.388389756660967,38.04743791632677,0.3100013732910156,-0.9522955471539376,-0.1460000991821282,-0.8357567960886918,0.5437565977244354,-0.49087844763541,0.1988782492711536,0.4545989043388978,34.78269522931276,-8.18552510198871,0.3448783484532815,10,-0.08249950408935547,1.2800006866455078,2.892500400543213,3.5500001907348633,2.710000991821289,3,0.0876826888598694,-2.9230893378523115,19.34000015258789,-3.1714441416893733,19.209999084472656,-1.629640356888038,19.184999465942386,0.0876826888598694
5823,2022-10-21,18.915000915527344,19.059999465942386,18.739999771118164,18.84000015258789,306318.0,-0.012787000722124575,-1.327257594673351,-0.7894874214467846,32.89722211724886,39.00135198343953,0.14781630868109374,0.3835308853970254,2.3274676096075986,3.582057077529594,37.589684942162,0.4200000762939453,-0.848643932695623,-0.33524904251098775,-0.9553377247299331,0.28483963970795756,-0.6452933836204622,-0.02520470140151332,0.6200300032222543,22.012720454692676,-14.350582090135433,0.31004434110947265,10,0.16249942779541016,1.3299999237060547,3.1374993324279785,3.6249990463256836,2.554998397827145,4,0.11763142302015939,-2.024404767442942,19.15999984741211,-2.9230893378523115,19.34000015258789,-3.1714441416893733,19.209999084472656,0.11763142302015939
5824,2022-10-24,19.13500022888184,19.290000915527344,18.875,19.030000686645508,246544.0,0.01163094383854335,1.0,1.3999796551549224,32.64542365311888,39.891100778462324,-0.06752645709037353,0.13625755560128638,2.0314782319638844,3.3020636895976665,36.53669889842783,0.41500091552734375,-0.7258687263236467,-0.09349975585937287,-0.6966500390879027,0.509650527369157,-0.3950748974736378,0.20807538575489204,0.32682828350646176,49.68558740334347,18.599158174157772,0.30157514161426424,10,-0.057499885559085584,1.095000267028805,2.9225001335144007,3.404999732971188,1.744998931884762,0,0.11157565734748842,-1.327257594673351,18.915000915527344,-2.024404767442942,19.15999984741211,-2.9230893378523115,19.34000015258789,0.11157565734748842
5825,2022-10-25,19.399999618530273,19.399999618530273,19.06999969482422,19.174999237060547,274314.0,0.013848935797160289,1.9333276819395584,2.142870118074405,51.12610832359612,42.7242080509837,-0.31904693459421907,-0.14234039366475315,1.6832970901219895,2.983271270060701,35.26770244088164,0.3299999237060547,-0.5687248408528554,0.17549962997436452,-0.4216592314305565,0.7726584913792856,-0.12307980072809599,0.47407906067682504,-0.779998779296875,86.8420590324224,53.40034184652531,0.29857943070246007,10,-0.32249927520751953,0.8300008773803711,2.657500743865967,3.140000343322754,1.8199996948242152,1,0.09639179773216244,1.0,19.13500022888184,-1.327257594673351,18.915000915527344,-2.024404767442942,19.15999984741211,0.09639179773216244
5826,2022-10-26,19.34000015258789,19.450000762939453,19.2450008392334,19.38999938964844,349364.0,-0.003092756037225586,1.4117356670032537,-0.222218454626388,56.60846006175812,45.24477952668032,-0.19663935885977324,-0.08056454800067314,1.6667292173422297,2.9981629900076356,33.34594220747612,0.2049999237060547,-0.4286736663367101,0.11175012588500977,-0.4874181894556848,0.7109184412257044,-0.1878340317853393,0.41133428355535884,-0.7043993377685531,84.50697793120122,45.04710624613644,0.299584157670348,10,-0.2025003433227539,0.7150001525878906,2.697500228881836,3.1999998092651367,1.9599990844726562,2,0.10599789146259342,1.9333276819395584,19.399999618530273,1.0,19.13500022888184,-1.327257594673351,18.915000915527344,0.10599789146259342
5827,2022-10-27,19.209999084472656,19.405000686645508,19.024999618530273,19.299999237060547,325214.0,-0.00672187523730905,1.533314683891969,1.8000305180436655,55.63724115233726,46.789486254155946,-0.027168358287852357,0.05625881604662908,1.7161065105378235,3.0810440742577576,31.436728667597492,0.3800010681152344,-0.3107003980629308,-0.020750904083250532,-0.6191369257233426,0.5776351175568415,-0.3199439149032983,0.27844210673679726,-0.5418222717285133,66.19699391529772,21.28999825394456,0.2991930108200466,10,-0.07249927520751953,0.6900014877319336,2.777501106262207,3.285000801086426,1.9000015258789027,3,0.13118170629172887,1.4117356670032537,19.34000015258789,1.9333276819395584,19.399999618530273,1.0,19.13500022888184,0.13118170629172887
5828,2022-10-28,19.420000076293945,19.51499938964844,19.06999969482422,19.100000381469727,247077.0,0.010931858502327252,-1.3420970737338942,-3.5555461365659307,58.294937356399586,48.24239029943219,-0.202848695983171,-0.16454109996877975,1.4243254280344644,2.8323300967889438,30.336267881563305,0.4449996948242223,-0.16903899412282186,0.1907501220703125,-0.4054682039477271,0.7869684480883521,-0.1073590409387073,0.4888592850793323,-0.7205503055419911,85.1563431323458,34.932841873913446,0.2981091630090204,10,-0.2825002670288086,0.3299999237060547,2.2574996948242188,2.84999942779541,1.5699996948242188,4,0.12615863817272466,1.533314683891969,19.209999084472656,1.4117356670032537,19.34000015258789,1.9333276819395584,19.399999618530273,0.12615863817272466
5829,2022-10-31,19.90999984741211,19.989999771118164,19.5,19.51000022888184,371367.0,0.025231707991407726,-1.333331819564852,1.249999999999989,65.45800012375926,50.06549239815542,-0.6472581372605433,-0.6832718821554487,0.8707379805738711,2.309586404666888,29.434746962662246,0.5699996948242188,-0.06988655094572849,0.6767498970031731,0.06275310630657316,1.290746687699773,0.3697515016548749,0.9837482923514713,-1.1616170995263673,91.70985377654969,36.50471380207839,0.3069983953482996,10,-0.5450000762939453,-0.4499998092651367,1.3775005340576172,1.9700002670288086,1.0599994659423793,0,0.07835256041677696,-1.3420970737338942,19.420000076293945,1.533314683891969,19.209999084472656,1.4117356670032537,19.34000015258789,0.07835256041677696
5830,2022-11-01,20.170000076293945,20.25,19.950000762939453,20.030000686645508,318354.0,0.01305877603588379,1.0,0.3499988079059707,76.25483649089108,52.64023035129796,-0.8456953950155857,-0.9851160111112947,0.5527287766851785,2.0204168173473462,29.0129956354057,0.3400001525878906,-0.003222756203779653,0.9312500953674316,0.2849499678595926,1.5775502228752707,0.6081000316135103,1.254400159121353,-1.3222879665496095,93.46939601683448,29.98898395294014,0.3231500637539202,11,-0.6750001907348633,-0.7100000381469727,0.8624997138977051,1.5024995803833008,0.030000686645507812,1,0.03520074773361692,-1.333331819564852,19.90999984741211,-1.3420970737338942,19.420000076293945,1.533314683891969,19.209999084472656,0.03520074773361692
5831,2022-11-02,19.940000534057614,20.239999771118164,19.55500030517578,20.239999771118164,407901.0,-0.011403051133681119,3.56667471993693,-2.1428610354223685,68.58737008396588,55.278844373675,-0.5829374419047184,-0.7469450586529653,0.7234297409658375,2.2180167109769684,28.046206287315577,0.6849994659423828,0.04110088958697844,0.6717505455017054,-0.0458571743450058,1.3893582653484167,0.3129466855783498,1.030554405425061,-0.9520596352877106,74.69392902796844,8.260985539969369,0.3588038599233559,11,-0.4450006484985316,-0.480000495910641,0.9824995994567907,1.6924991607666051,0.35999870300293324,2,0.0641925147951039,1.0,20.170000076293945,-1.333331819564852,19.90999984741211,-1.3420970737338942,19.420000076293945,0.0641925147951039
5832,2022-11-03,19.96999931335449,20.059999465942386,19.73500061035156,19.795000076293945,244395.0,0.0015044522815150785,-1.2033957482025504,-0.5833322736924904,67.43737348643094,59.11663897025078,-0.5430636398337292,-0.7446325743040347,0.6306793327006126,2.159615259202152,26.82036043020618,0.3249988555908274,0.0734329566905707,0.6569993972778292,-0.1191069057250509,1.4331057002807093,0.2689462457763909,1.0450525487792675,-0.855852504461577,76.27113438722371,8.570825150689458,0.3880531515014397,11,-0.40749931335448863,-0.509999275207516,0.50000095367432,1.3200006484985387,0.4000015258789098,3,0.0665998983193079,3.56667471993693,19.940000534057614,1.0,20.170000076293945,-1.333331819564852,19.90999984741211,0.0665998983193079
5833,2022-11-04,20.280000686645508,20.51000022888184,19.21500015258789,20.479999542236328,837142.0,0.015523354228846209,8.961530279132646,-1.1428555858310858,69.65890988684653,63.22924855177609,-0.7141813190532673,-1.0037081260320448,0.27441947333157657,1.8201707653958294,25.69290342567966,1.2950000762939489,0.09254099877863808,0.9020007133483894,0.031329972277728046,1.7726714544190507,0.4666653428130587,1.33733608388372,-0.030000686645507812,82.23941863427932,14.864132902301137,0.43533537053533067,11,-0.5125007629394531,-0.7150001525878906,0.18249940872192383,1.0099992752075195,-0.12000083923339844,4,0.040927016548505835,-1.2033957482025504,19.96999931335449,3.56667471993693,19.940000534057614,1.0,20.170000076293945,0.040927016548505835
5834,2022-11-07,20.3799991607666,20.3799991607666,20.059999465942386,20.13999938964844,482932.0,0.004930891061899478,1.666666666666637,-1.2000057220786227,70.45455606440433,65.37685385631033,-0.6917493607505669,-1.0537725467324677,0.12289030531758272,1.6825491448467815,24.94788044333196,0.3199996948242152,0.1618761761312726,0.9359992027282722,-0.02826532761143241,1.9002637330679768,0.4538669375584199,1.4181314678981245,-1.164999008178711,89.96130807287076,21.302002884898215,0.4821322651698519,11,-0.6124992370605469,-0.8149986267089844,0.07750082015991211,0.7000007629394531,-0.3599987030029297,0,0.029931336382283513,8.961530279132646,20.280000686645508,-1.2033957482025504,19.96999931335449,3.56667471993693,19.940000534057614,0.029931336382283513
5835,2022-11-08,20.690000534057614,20.770000457763672,20.450000762939453,20.520000457763672,437918.0,0.015211059178441566,-1.0645177168382258,0.7083343267450226,72.20396088679183,67.10968728131408,-0.8934795403491833,-1.3054801489531869,-0.23545719692347333,1.3392194020198254,23.855287862309822,0.3900012969970703,0.3058348696313331,1.166500568389889,0.06871757730112193,2.264283559478656,0.6176090728455037,1.7153920639342743,-1.475000381469723,94.85531138226916,26.330100499963706,0.5488914955443839,11,-0.792500495910641,-0.9949998855590785,-0.350000381469723,0.35999965667724965,-0.7900009155273402,1,0.013533048432549322,1.666666666666637,20.3799991607666,8.961530279132646,20.280000686645508,-1.2033957482025504,19.96999931335449,0.013533048432549322
5836,2022-11-09,21.049999237060547,21.149999618530273,20.700000762939453,20.81999969482422,560223.0,0.01739964686856066,1.0930164475435142,1.352937876560968,79.34784025172277,69.74419829235691,-1.101210109810097,-1.5695298941875109,-0.6286876085701181,0.94621030236517,22.429426044017735,0.4599990844726598,0.4558137732421699,1.414499282836914,0.17526414373213584,2.6537344219416923,0.794881713284525,2.034116852389303,-1.7727990722656237,94.83202020311543,21.12821585850395,0.6196175695523898,11,-0.9399995803833008,-1.164999008178711,-0.787498950958252,9.5367431640625e-07,-1.189998626708988,2,-0.04037997648116731,-1.0645177168382258,20.690000534057614,1.666666666666637,20.3799991607666,8.961530279132646,20.280000686645508,-0.04037997648116731
5837,2022-11-10,20.93000030517578,21.01000022888184,20.309999465942386,20.86000061035156,647088.0,-0.005700662053872985,5.086975270760928,0.30434710497074174,82.55252146154172,72.43948541515049,-0.7951941923696353,-1.3626656536974657,-0.5320718913833673,1.0351996883814039,20.94385259273271,0.7399997711181605,0.53385420180674,1.1950003623962395,-0.12597212452181594,2.515972849314295,0.53451411893721,1.855486605855269,-1.5404321731567379,88.63052330366673,8.041638893858348,0.6604862434590284,11,-0.7475004196166992,-1.0450000762939453,-0.7425003051757812,0.11999988555908203,-1.5300006866455078,3,-0.030100385042012734,1.0930164475435142,21.049999237060547,-1.0645177168382258,20.690000534057614,1.666666666666637,20.3799991607666,-0.030100385042012734
5838,2022-11-11,20.780000686645508,20.979999542236328,20.57999992370605,20.920000076293945,560905.0,-0.0071667279667062544,2.0769400061622703,-1.9999999999998985,77.19011078393656,73.7430532662813,-0.48275794519240733,-1.1358293355062017,-0.42928001705239893,1.1522043298356763,19.951751043960407,0.399999618530277,0.6086452473829169,0.959250736236573,-0.4006769359111786,2.3191784083843245,0.2792869001626954,1.6392145723104505,-1.2848066654357915,66.05514861568494,-17.68094218992124,0.6799638360738758,11,-0.5975008010864258,-0.8950004577636719,-0.7375006675720215,0.26999950408935547,-0.39000129699706676,4,-0.019730502110887782,5.086975270760928,20.93000030517578,1.0930164475435142,21.049999237060547,-1.0645177168382258,20.690000534057614,-0.019730502110887782
5839,2022-11-14,21.01000022888184,21.170000076293945,20.63999938964844,20.84000015258789,423256.0,0.011068312542652725,1.163269119232686,-1.2142915531335403,76.92310636506292,73.81730547452261,-0.6038103800592083,-1.2881375915045759,-0.688024276404196,0.8847834421151113,18.776930198502715,0.5300006866455043,0.7119274956046873,1.0980002403259306,-0.3257288665294844,2.5217293471813456,0.38613568689822486,1.8098647937536363,-1.4155178718328898,81.39537978389345,-1.867364208650372,0.7118645534277072,11,-0.8175001144409215,-1.1149997711181676,-0.9675002098083532,0.03999996185302379,-0.7900009155273509,0,-0.040456942989522626,2.0769400061622703,20.780000686645508,5.086975270760928,20.93000030517578,1.0930164475435142,21.049999237060547,-0.040456942989522626
5840,2022-11-15,21.1299991607666,21.26000022888184,20.950000762939453,21.01000022888184,556468.0,0.005711515020347502,-1.5833518771656843,0.7058757531218439,79.34427172675231,75.01251676816555,-0.6406879129557197,-1.3248452301421096,-0.8385452123581842,0.7208151649672487,17.880134516010248,0.30999946594238637,0.8066116480168333,1.1219991683959947,-0.3601520708245083,2.6041504076164976,0.38092354878574497,1.8630747880062444,-1.4094753861780518,86.31568803029232,3.077715790067913,0.7410756196102509,11,-0.8924989700317383,-1.1899986267089844,-1.0874991416931152,-0.07999897003173828,-0.6299991607666016,1,-0.052531885806409995,1.163269119232686,21.01000022888184,2.0769400061622703,20.780000686645508,5.086975270760928,20.93000030517578,-0.052531885806409995
5841,2022-11-16,20.90999984741211,21.270000457763672,20.690000534057614,21.030000686645508,350498.0,-0.010411704784303977,-1.0714302744200326,-1.0000158947134479,77.07011399157601,76.08282126873722,-0.30019279089594875,-1.0342196919983024,-0.6467731628738562,0.901985341130036,17.09495726675756,0.5799999237060582,0.8404615501001693,0.8234998703002923,-0.6758897182071486,2.322889458807733,0.07380507604657183,1.5731946645540127,-1.0355284273942296,62.49997516475686,-21.947856620575294,0.7496947942537211,11,-0.6674995422363281,-0.9649991989135742,-0.8499999046325684,0.1400003433227539,-0.6800003051757812,2,-0.04830225902688545,-1.5833518771656843,21.1299991607666,1.163269119232686,21.01000022888184,2.0769400061622703,20.780000686645508,-0.04830225902688545
5842,2022-11-17,20.84000015258789,21.049999237060547,20.489999771118164,21.0,246671.0,-0.003347665965329094,3.3077160086271404,1.3333227370261465,73.6667130789052,76.52813273452152,-0.10482922375445725,-0.876862476039598,-0.6067185061122622,0.936665790346467,16.186585298224475,0.5599994659423828,0.8234326944282202,0.6695001602172859,-0.7992654066112799,2.1382657270458516,-0.064882623196997,1.4038829436315687,-0.7980652480405155,44.87180427685875,-37.85526290432724,0.7343827834142834,11,-0.17500019073486328,-0.8949995040893555,-0.7850003242492676,0.21000003814697266,-0.43000030517578125,3,-0.04702492970541727,-1.0714302744200326,20.90999984741211,-1.5833518771656843,21.1299991607666,1.163269119232686,21.01000022888184,-0.04702492970541727
5843,2022-11-18,21.13999938964844,21.13999938964844,20.8700008392334,20.940000534057614,287180.0,0.014395356759308697,1.700000953679713,-1.2499940395298825,71.88616157790347,76.68720001379921,-0.3017398539674083,-1.0557526101535935,-0.9518473843044895,0.5998591290064219,14.67868681491018,0.2999992370605504,0.858015236538872,0.8582494735717816,-0.5457421006874412,2.2622410478310044,0.1562536864421702,1.560245260701393,-0.95069661871511,83.33321106750343,1.670428984183971,0.701995787129612,11,-0.3499994277954137,-1.134999275207523,-1.1674990653991735,-0.15999889373779652,-0.7399997711181676,4,-0.08230841160620794,3.3077160086271404,20.84000015258789,-1.0714302744200326,20.90999984741211,-1.5833518771656843,21.1299991607666,-0.08230841160620794
5844,2022-11-21,21.270000457763672,21.32999992370605,21.07999992370605,21.07999992370605,261810.0,0.0061495303627534526,-1.6315715504692083,0.950008106278058,70.52243665703733,76.5003639882709,-0.32655887081284973,-1.072596309421563,-1.1354245852627116,0.42976047334283507,13.498677874710669,0.25,0.9072486072166903,0.8815005302429206,-0.47937044527268924,2.2423715057585305,0.2010650424851157,1.5619360180007256,-0.9510139644106985,92.8572077329353,12.163759552897133,0.6804354877578046,11,-0.4500007629394531,-1.2350006103515625,-1.2975001335144043,-0.28999996185302734,-0.7700004577636719,0,-0.04137287490250263,1.700000953679713,21.13999938964844,3.3077160086271404,20.84000015258789,-1.0714302744200326,20.90999984741211,-0.04137287490250263
5845,2022-11-22,21.270000457763672,21.38999938964844,21.15999984741211,21.229999542236328,143367.0,0.0,-1.55554613656597,0.2105305425889636,77.14291052648382,76.25537179657769,-0.26332524285105663,-0.9753226910276638,-1.1820458616297955,0.40011347317017254,12.467186533914445,0.22999954223633168,0.9286358253685698,0.7880004882812486,-0.5435535522855588,2.119554528848056,0.12222346799784489,1.4537775085646523,-0.8094720841612677,86.66677969478135,4.99902985549933,0.6657770202834041,11,-0.42000102996825817,-1.205000877380371,-1.375,-0.28999996185302734,-0.6100006103515625,1,-0.04936535598549674,-1.6315715504692083,21.270000457763672,1.700000953679713,21.13999938964844,3.3077160086271404,20.84000015258789,-0.04936535598549674
5846,2022-11-23,21.38999938964844,21.43000030517578,21.18000030517578,21.270000457763672,311702.0,0.005641698603770839,1.4999904632932155,2.9999046347511853,77.95281030330662,75.74429277899603,-0.36880725124655456,-0.9843335478543871,-1.3485552881230163,0.25932691617809667,11.46814748502178,0.25,0.946489374597622,0.8054994583129904,-0.4703570173347984,2.0813559339607792,0.16757122048909778,1.443427696136883,-0.7807556534786713,95.7445858722365,12.840899867545659,0.6379282378238939,11,-0.4299993515014684,-1.3049993515014684,-1.6087489128112828,-0.4099988937377965,-0.9699993133544957,2,-0.04160820079682426,-1.55554613656597,21.270000457763672,-1.6315715504692083,21.270000457763672,1.700000953679713,21.13999938964844,-0.04160820079682426
5847,2022-11-24,21.729999542236328,21.809999465942386,21.399999618530273,21.399999618530273,178906.0,0.01589528575453958,-1.484848134554829,2.7500238420700462,78.21016062584931,75.85763165031966,-0.6519534604549087,-1.1867045873499187,-1.7320740494852949,-0.10592199554835702,10.178676867992818,0.4200000762939453,0.9429143230568151,1.019499588012696,-0.1802804761166108,2.219279652142003,0.4196095559480426,1.6193896200773494,-0.9730196236454773,91.48935738489912,8.150451797639235,0.5998900320646534,11,-0.5799999237060547,-1.4549999237060547,-1.9712491035461426,-0.7499990463256836,-1.1000003814697266,3,-0.06902899363087733,1.4999904632932155,21.38999938964844,-1.55554613656597,21.270000457763672,-1.6315715504692083,21.270000457763672,-0.06902899363087733
5848,2022-11-25,21.8700008392334,21.920000076293945,21.670000076293945,21.809999465942386,224937.0,0.006442765759150149,2.125002980235081,0.1818223853423006,78.54412850137754,76.03774522102127,-0.6940667853886104,-1.1950159892938217,-1.900679684893241,-0.27732048504296714,9.16361248098603,0.25,0.8841151772329567,1.0370008468627923,-0.10699217311240972,2.1809938668379942,0.46500433687519305,1.6089973568503915,-0.9024170111722398,94.04771095499115,11.069520956443142,0.5719965099876005,11,-0.6650009155273438,-1.5400009155273438,-2.111250400543213,-0.8900003433227539,-1.1800003051757848,4,-0.0667581589298405,-1.484848134554829,21.729999542236328,1.4999904632932155,21.38999938964844,-1.55554613656597,21.270000457763672,-0.0667581589298405
5849,2022-11-28,21.46999931335449,21.780000686645508,21.43000030517578,21.729999542236328,286040.0,-0.018289963901662598,-1.058836399131591,-4.333237968084746,64.44443816510025,74.38220815861551,-0.24803602909158684,-0.7084747305501402,-1.5390336603633727,0.09326959622761066,8.985865229377865,0.4400005340576172,0.8165428883690993,0.5589993476867647,-0.5314934517754999,1.6494921471490294,0.013752947955630646,1.1042457474178988,-0.31193223564677197,40.78939112932526,-39.00570873179898,0.5452463997311329,11,-0.26499938964843395,-1.072499275207516,-1.8087487220764125,-0.4899988174438441,-0.11999893188476207,0,-0.04983696921492997,2.125002980235081,21.8700008392334,-1.484848134554829,21.729999542236328,1.4999904632932155,21.38999938964844,-0.04983696921492997
5850,2022-11-29,20.8799991607666,21.5,20.86000061035156,21.5,417274.0,-0.027480212923011282,1.0645113656290204,2.384616513223017,47.09897322094075,71.0520814063227,0.33835378412793204,-0.06593654164035101,-0.9889104475691184,0.650128891307908,9.548850772173912,0.639999389648441,0.768682614620765,-0.06650075912475728,-1.1001712116314373,0.9671696933819227,-0.583335985378099,0.4503344671285845,1.0400009155273438,1.8866566500826507,-72.86662901277226,0.5168352262533401,11,0.3250007629394531,-0.4074993133544922,-1.2262487411499023,0.10000133514404297,0.7100009918212891,1,-0.018199194254787998,-1.058836399131591,21.46999931335449,2.125002980235081,21.8700008392334,-1.484848134554829,21.729999542236328,-0.018199194254787998
5851,2022-11-30,21.21999931335449,21.350000381469727,20.709999084472656,20.959999084472656,788825.0,0.016283532866550265,1.4615322542190727,-0.4193546402345363,54.603159417429005,68.93390877726978,0.052469137723893056,-0.32161496268353673,-1.3556651462625773,0.28405734598416643,9.548356300022107,0.6400012969970703,0.7135885299002673,0.20949945449828888,-0.7144617467401595,1.1334606557367373,-0.2524811461209353,0.6714800551175131,0.6788007736206083,42.14874469765367,-29.574816601350634,0.4619806006192241,11,0.09500026702881215,-0.7474994659423793,-1.5662488937377894,-0.2399988174438441,0.5100002288818395,2,-0.026390173612774404,1.0645113656290204,20.8799991607666,-1.058836399131591,21.46999931335449,2.125002980235081,21.8700008392334,-0.026390173612774404
5852,2022-12-01,21.299999237060547,21.479999542236328,21.1299991607666,21.40999984741211,301986.0,0.0037700248018250893,1.8000030517578125,-0.4230788981403425,58.44153511843831,67.44006139288476,0.04982132755251811,-0.3129087556849086,-1.447534541664183,0.1901619048093508,9.449495657658554,0.35000038146972656,0.6388043549285314,0.22299938201904368,-0.5674460549021099,1.0134448189401972,-0.1722233364415331,0.6182221004796205,0.551248809814453,48.760303220894436,-22.702066461358804,0.3952227184605762,12,0.015000343322753906,-0.8274993896484375,-1.703749179840088,-0.3599987030029297,0.5700016021728516,3,-0.04131451606981573,1.4615322542190727,21.21999931335449,1.0645113656290204,20.8799991607666,-1.058836399131591,21.46999931335449,-0.04131451606981573
5853,2022-12-02,21.11000061035156,21.549999237060547,21.09000015258789,21.25,298333.0,-0.00892012363917849,-4.111092273131861,1.2727146622278032,51.64474365288741,65.34253994797922,0.2627478684431388,-0.06064992977490391,-1.2486466290317146,0.3578338821593441,8.481530053983885,0.45999908447265625,0.5802739113846727,-0.008499240875249114,-0.7042389575297143,0.6872404757792161,-0.3563690992024817,0.3393706174519835,0.6955974780273486,37.38326419947595,-31.466776838387766,0.3478698583272318,12,0.20499897003174183,-0.6150007247924769,-1.5912504196166957,-0.17000007629394176,0.6700000762939489,4,-0.022738106854889528,1.8000030517578125,21.299999237060547,1.4615322542190727,21.21999931335449,1.0645113656290204,20.8799991607666,-0.022738106854889528
5854,2022-12-05,20.989999771118164,21.170000076293945,20.93000030517578,21.11000061035156,278391.0,-0.005684549301933739,1.0,0.8571525885558112,47.69737915318765,62.0708142398352,0.3786754970016588,0.11319748617377456,-1.1061381706121338,0.45681899952934657,7.563818515073287,0.23999977111816406,0.5417350727837551,-0.15900011062622,-0.7662855792427621,0.4482853579903221,-0.46264284493448926,0.14464262368204928,0.7717743571044942,33.33340902175739,-31.931453064738903,0.3036427343082705,12,0.3249998092651367,-0.4224996566772461,-1.5462498664855957,-0.2199993133544922,0.8099994659423828,0,-0.014292484055828503,-4.111092273131861,21.11000061035156,1.8000030517578125,21.299999237060547,1.4615322542190727,21.21999931335449,-0.014292484055828503
5855,2022-12-06,20.96999931335449,21.020000457763672,20.780000686645508,20.959999084472656,301047.0,-0.0009528565022280944,3.363532328819378,-0.08333465787170456,51.05632785956008,59.08231619053003,0.3929706075636794,0.16364021543179064,-1.060497024560842,0.4438180667261733,7.52663608907906,0.23999977111816406,0.49167649234604127,-0.19300050735473917,-0.7677718812807015,0.38177086657122317,-0.48038619431772034,0.094385179608242,0.7497038131181704,30.952402577644545,-33.23033941906938,0.2873856869629812,12,0.34500026702881215,-0.40249919891357067,-1.5574994087219203,-0.19999885559081676,1.5200004577636754,1,0.018121176946021222,1.0,20.989999771118164,-4.111092273131861,21.11000061035156,1.8000030517578125,21.299999237060547,0.018121176946021222
5856,2022-12-07,20.200000762939453,20.96999931335449,20.200000762939453,20.899999618530273,434502.0,-0.03671905463176006,-1.1999994550423467,-69.99828342554461,40.96046293602303,54.94346089166044,1.0911636621927627,0.9135311706079001,-0.2663454228848785,1.1768010311865353,8.531468441635127,0.7699985504150355,0.4179623344678802,-0.9204991340637214,-1.6383458134000755,-0.20265245472736737,-1.2794224737318984,-0.5615757943955444,1.4793142018532066,0.0,-63.87321730636381,0.3589233396681765,12,0.8599996566772461,0.36749935150146484,-0.7225008010864258,0.5199995040893555,2.3299999237060582,2,0.06881184837372101,3.363532328819378,20.96999931335449,1.0,20.989999771118164,-4.111092273131861,21.11000061035156,0.06881184837372101
5857,2022-12-08,20.299999237060547,20.399999618530273,20.059999465942386,20.209999084472656,260768.0,0.0049504193239715555,1.3448212359579876,-0.1285718567524339,37.42514799083095,50.37468527937749,0.85712341676793,0.8051974971571596,-0.33714590418595947,1.0419087390668693,9.01951376995031,0.3400001525878871,0.3268179277109411,-0.7890006065368667,-1.5922544475978242,0.014253234524090885,-1.1906275270673454,-0.3873736860063879,1.290556875620922,16.10736966342312,-43.432815849414055,0.40162692053047944,12,0.6200008392333984,0.2675008773803711,-0.8224992752075195,0.2800016403198242,2.3800010681152344,3,0.0704433674344731,-1.1999994550423467,20.200000762939453,3.363532328819378,20.96999931335449,1.0,20.989999771118164,0.0704433674344731
5858,2022-12-09,20.3700008392334,20.43000030517578,20.1200008392334,20.34000015258789,215481.0,0.003448354916440355,3.1333367241839705,0.33334039757555206,36.28049649204932,47.245358426816274,0.6168377690040074,0.7408906713780716,-0.3858831160777818,0.9424949588670373,9.50732095000148,0.3099994659423828,0.21599675440306498,-0.6984990119934089,-1.554174009092396,0.15717598510557806,-1.1263365105429024,-0.2706615134439154,1.0981107417089433,27.928036291153802,-26.265996364608803,0.42783749854949316,12,0.4349985122680664,0.19749927520751953,-0.8587508201599121,0.1849994659423828,2.59999847412109,4,0.07363769946984688,1.3448212359579876,20.299999237060547,-1.1999994550423467,20.200000762939453,3.363532328819378,20.96999931335449,0.07363769946984688
5859,2022-12-12,20.15999984741211,20.399999618530273,20.100000381469727,20.270000457763672,177044.0,-0.010309326616070535,-1.6086942099414525,-3.6666030898340645,34.09742010727055,45.800741414186255,0.694508517305966,0.9317162776331926,-0.16886992114734767,1.1182109118299337,10.401893923569332,0.2999992370605469,0.06262402071808282,-0.8659999847412116,-1.8134262598152873,0.08142629033286397,-1.3397131222782477,-0.3922868472041756,1.1954627643302373,10.4166956411165,-38.03103633405964,0.47371313753703725,12,0.6449995040893555,0.8299999237060547,-0.49374961853027344,0.3950004577636719,2.1599998474121094,0,0.08035718509399459,3.1333367241839705,20.3700008392334,1.3448212359579876,20.299999237060547,-1.1999994550423467,20.200000762939453,0.08035718509399459
5860,2022-12-13,20.020000457763672,20.350000381469727,19.895000457763672,20.170000076293945,309519.0,-0.006944414221630502,-1.2750017881410485,1.3636253294492995,30.484357577114366,43.12087454304018,0.7819148284746191,1.0374860092553604,-0.03075526418675878,1.225477521013918,11.62514461227853,0.4549999237060547,-0.12134923910019424,-0.9504994392395005,-1.9971273700842183,0.09612849160521719,-1.4738134046618576,-0.42718547381714345,1.2318251023146765,11.627919355439714,-29.56323078036077,0.5233139654223581,12,0.7024993896484375,0.8874998092651367,-0.35375022888183594,0.5249996185302734,1.9799995422363281,1,0.08891102590392785,-1.6086942099414525,20.15999984741211,3.1333367241839705,20.3700008392334,1.3448212359579876,20.299999237060547,0.08891102590392785
5861,2022-12-14,19.899999618530273,19.989999771118164,19.725000381469727,19.95499992370605,552732.0,-0.0059940477767003175,3.239990234375,0.36666963366095057,22.18847487026852,39.092756737687985,0.776656446483436,1.1361937415848082,0.10881645748297686,1.311715471104641,12.540601762308606,0.2950000762939453,-0.2481334846361669,-1.0200002670288093,-2.1711642718799453,0.1311637378223267,-1.595582269454379,-0.4444182646032395,1.2161434313166062,24.822589503358827,-9.59283089478481,0.5755820024255682,12,0.7375001907348633,0.9225006103515625,-0.10374927520751953,0.5850009918212891,2.3999996185302734,2,0.13015076393148073,-1.2750017881410485,20.020000457763672,-1.6086942099414525,20.15999984741211,3.1333367241839705,20.3700008392334,0.13015076393148073
5862,2022-12-15,19.86000061035156,20.1200008392334,19.770000457763672,19.795000076293945,317596.0,-0.0020100004495210433,-5.086975270761116,-1.181821334443069,18.495299492549663,35.409485164317125,0.6603538502651105,1.1584010389847528,0.17719048133277582,1.3197713270127736,13.041209327634014,0.35000038146972656,-0.2810077280297705,-1.010999298095708,-2.2560972008059714,0.23409860461455523,-1.6335482494508398,-0.38845034674057644,1.0892053192900626,19.148970707991154,-7.404321703667392,0.6225489513551314,12,0.587499618530277,0.962499618530277,0.13749933242798207,0.6250000000000036,2.4899997711181676,3,0.1344410873231432,3.239990234375,19.899999618530273,-1.2750017881410485,20.020000457763672,-1.6086942099414525,20.15999984741211,0.1344410873231432
5863,2022-12-16,19.399999618530273,19.8799991607666,19.36000061035156,19.770000457763672,1129461.0,-0.023162184173424527,-1.3111105459693175,-5.692273834326436,18.153850848858198,32.12687090828052,0.9524418362503724,1.561416466035766,0.6638689103228188,1.7405188525817223,13.961831801284283,0.5199985504150426,-0.38675194205134744,-1.384000301361084,-2.7835399182734193,0.01553931555125132,-2.0837701098172516,-0.6842304929049163,1.40230164533072,3.8460621466132223,-20.042835243379145,0.6997698084561673,12,0.7900009155273438,1.2400007247924805,0.6337504386901855,1.085000991821289,2.8900012969970703,4,0.1690722036670842,-5.086975270761116,19.86000061035156,3.239990234375,19.899999618530273,-1.2750017881410485,20.020000457763672,0.1690722036670842
5864,2022-12-19,20.38999938964844,20.56999969482422,19.940000534057614,19.989999771118164,500530.0,0.0510309170404597,-1.5200062561273593,-1.0810775979833795,43.28767366672403,31.263687109076518,-0.14708612251870434,0.5292435045565114,-0.28997854005524104,0.7180609524631869,14.736322213379605,1.1700000762939453,-0.49969340714274324,-0.35000047683715607,-1.7405094872157392,1.040508533541427,-1.0452549820264458,0.3452540283521337,0.21037978272123325,85.12393046526765,56.037310000259616,0.6952545051892914,12,-0.22499942779541726,0.25000095367431285,-0.35624933242798207,0.09500122070312145,1.94000053405761,0,0.12653261407236016,-1.3111105459693175,19.399999618530273,-5.086975270761116,19.86000061035156,3.239990234375,19.899999618530273,0.12653261407236016
5865,2022-12-20,20.21999931335449,20.420000076293945,20.07999992370605,20.239999771118164,240691.0,-0.008337424295375762,-1.2666734483679112,-0.05000119209404082,35.63218201808479,30.67165589597227,-0.1057861538302447,0.6498657637187044,-0.08634572258117501,0.8584362985925402,15.677495188799448,0.3400001525878942,-0.586155799202885,-0.4675004959106488,-1.8530326977490148,0.9180317059277172,-1.1602665968298318,0.2252656050085342,0.3500003814697301,71.07432675271265,41.83725471441663,0.6927661009191831,12,-0.254999160766598,0.42000102996826527,-0.1762490272521937,0.26500129699707387,2.0900001525878977,1,0.10385758915841126,-1.5200062561273593,20.38999938964844,-1.3111105459693175,19.399999618530273,-5.086975270761116,19.86000061035156,0.10385758915841126
5866,2022-12-21,20.5,20.57999992370605,20.26000022888184,20.34000015258789,203386.0,0.01384770999772389,1.0,-7.999809269500773,39.13044605002647,30.8611334581051,-0.37856711071539095,0.3159697765170577,-0.31941757470537624,0.5542897783263818,16.630034973650204,0.3600006103515625,-0.649971562964474,-0.14299983978271413,-1.4901698258083549,1.2041701462429266,-0.8165848327955345,0.5305851532301062,-1.139999389648441,93.44262551377308,63.92083086329652,0.6735849930128212,12,-0.529999732971195,0.1400003433227539,-0.41124963760375977,-0.0149993896484375,1.8099994659423864,2,0.07317073170731714,-1.2666734483679112,20.21999931335449,-1.5200062561273593,20.38999938964844,-1.3111105459693175,19.399999618530273,0.07317073170731714
5867,2022-12-22,20.229999542236328,20.57999992370605,20.170000076293945,20.540000915527344,233765.0,-0.013170754037252319,1.1025666105872887,-1.9375104308227833,38.29786478529159,31.085285490687575,-0.13358859195644612,0.49311434513138863,-0.008849104598702695,0.7983292297073774,17.41058758133302,0.4099998474121058,-0.7391012460526767,-0.3380002975463867,-1.5943206561265022,0.9183200610337288,-0.9661604768364462,0.2901598817436728,-0.8455989456176809,71.31142799520379,41.016691135126564,0.6281601792900584,12,-0.2599992752075231,0.4100008010864258,-0.13624906539916992,0.2550010681152344,2.2900009155273438,3,0.10232326948413717,1.0,20.5,-1.2666734483679112,20.21999931335449,-1.5200062561273593,20.38999938964844,0.10232326948413717
5868,2022-12-23,20.40999984741211,20.479999542236328,20.190000534057614,20.229999542236328,132829.0,0.008897692004390612,-1.2307760024648635,-0.5806435734941242,42.40838114601649,32.00872560610379,-0.3434341228959781,0.20883317931290435,-0.14938309376301362,0.5893189073843885,18.025484399405283,0.2899990081787145,-0.7270055771972181,-0.0849999427795396,-1.182393626039648,1.0123937404805687,-0.6336967844095938,0.46369689885051457,-1.0016872642517143,73.43746274706204,41.72903798142116,0.5486968416300546,12,-0.43999958038330433,0.23000049591064453,-0.10499954223632812,0.07500076293945312,1.8899993896484375,4,0.09505147224700239,1.1025666105872887,20.229999542236328,1.0,20.5,-1.2666734483679112,20.21999931335449,0.09505147224700239
5869,2022-12-27,20.399999618530273,20.57999992370605,20.3799991607666,20.440000534057614,141042.0,-0.0004899671218323576,-3.999904634751008,-0.22222693171701496,42.519691740532664,33.34598495759471,-0.33057303590700826,0.14183344939974774,-0.10308755855964336,0.567880736918422,19.11092147100291,0.20000076293944957,-0.7098583596977406,-0.04150018692016744,-1.0384906320396503,0.9554902581993154,-0.5399954094799071,0.4569950356395722,-0.9682532885589659,63.99993896484446,30.86590378259232,0.4984952225597407,12,-0.4299993515014684,0.24000072479248047,-0.0024995803833007812,0.08500099182128906,1.970001220703125,1,0.09264712413427167,-1.2307760024648635,20.40999984741211,1.1025666105872887,20.229999542236328,1.0,20.5,0.09264712413427167
5870,2022-12-28,20.5,20.670000076293945,20.450000762939453,20.450000762939453,186948.0,0.00490197957547478,-7.800106813153277,-1.2499523173756593,54.77705304003118,36.96693808756834,-0.3970826067745463,0.01254816155929106,-0.1656882256769734,0.4395783762440644,19.522666789014515,0.2700004577636719,-0.6918291415205573,0.07750015258789134,-0.8985685325948545,1.0535688377706371,-0.41053419000348157,0.5655344951792642,-1.0452885981539985,65.99998474121094,27.490193969506144,0.4880343425913732,12,-0.4849996566772461,0.1400003433227539,-0.07250022888183594,-0.0149993896484375,1.889999389648441,2,0.08926828896127081,-3.999904634751008,20.399999618530273,-1.2307760024648635,20.40999984741211,1.1025666105872887,20.229999542236328,0.08926828896127081
5871,2022-12-29,20.65999984741211,20.68000030517578,20.3799991607666,20.450000762939453,171015.0,0.00780487060546875,1.4000091552734375,4.20004577706569,55.62500149011396,41.09246053174215,-0.48940538541462786,-0.20190849470360916,-0.2898490096153381,0.24712945076218418,19.75601773019322,0.3000011444091797,-0.6397497228956048,0.2654999732971177,-0.6441088209426553,1.1751087675368908,-0.1893044238227688,0.7203043704170042,-1.1566768985881914,96.0783433749584,52.47375899441535,0.4548043971198864,12,-0.6399993896484375,-0.01999950408935547,-0.2025003433227539,-0.17499923706054688,1.5599994659423793,3,0.07986445453613866,-7.800106813153277,20.5,-3.999904634751008,20.399999618530273,-1.2307760024648635,20.40999984741211,0.07986445453613866
5872,2022-12-30,20.420000076293945,20.63999938964844,20.420000076293945,20.59000015258789,91720.0,-0.011616639539725249,-1.5882260543706732,-0.80952770208901,50.74182783843808,44.71334686391769,-0.18060889925072487,-0.03290332392974804,-0.01025723384459809,0.4572662648644652,20.283739580435565,0.23999977111816406,-0.5630514096006536,0.06950016021728445,-0.7347117771567682,0.8737120975913371,-0.3326058084697401,0.471606128904309,-0.846076486088915,46.93870401438725,1.2953274603929898,0.4021059686870258,12,-0.1099996566772461,0.2200002670288086,0.10249996185302734,0.06500053405761719,2.0,4,0.09255628710024277,1.4000091552734375,20.65999984741211,-7.800106813153277,20.5,-3.999904634751008,20.399999618530273,0.09255628710024277
5873,2023-01-02,20.6299991607666,20.780000686645508,20.420000076293945,20.420000076293945,268120.0,0.010283990386290354,-2.4285921889191644,-1.2352881778096916,56.97328184436603,46.2339699947668,-0.22102753846204237,-0.29587646031239245,-0.16950954835125742,0.21081763423400446,20.86253921965015,0.3600006103515625,-0.4375230189420307,0.3034993171691909,-0.43089673898047565,1.0378953733188574,-0.06369871090564416,0.6706973452440259,-0.9897109676633278,62.49976158233039,11.888197140133023,0.3671980280748336,1,-0.1999988555908203,0.010001182556152344,0.08250045776367188,-0.18999862670898438,2.0,0,0.09161422074080394,-1.5882260543706732,20.420000076293945,1.4000091552734375,20.65999984741211,-7.800106813153277,20.5,0.09161422074080394
5874,2023-01-03,20.690000534057614,20.799999237060547,20.450000762939453,20.559999465942386,473172.0,0.0029084525318412435,1.0,0.6190554041779861,60.18236324351014,48.96176790870295,-0.26149779361637115,-0.4000143403531595,-0.184112962516636,0.11801801374910781,21.16014559882264,0.34999847412109375,-0.2874967690851804,0.37850065231322816,-0.3096324537906803,1.0666337584171366,0.034434099261272166,0.7225672053651842,-0.9585353414709594,73.80983737585122,17.51250878701034,0.34406655305195466,1,-0.20500087738036754,-0.11999988555907848,0.07749938964844105,-0.24999999999999645,2.029998779296875,1,0.07781530504809453,-2.4285921889191644,20.6299991607666,-1.5882260543706732,20.420000076293945,1.4000091552734375,20.65999984741211,0.07781530504809453
5875,2023-01-04,21.350000381469727,21.350000381469727,20.71999931335449,20.75,436695.0,0.03189946014383582,1.1000022252386688,4.615349628803914,68.92950482663547,52.27277443943729,-0.8318256444606291,-1.0857528959554692,-0.7986526167544241,-0.575586325689315,21.367237385410327,0.6599998474121129,-0.06959339218869687,1.0195004463195794,0.23990597527945567,1.799094917359703,0.6297032107995193,1.4092976818396394,-1.5116817844356838,100.0,38.080481486113726,0.3897972355200611,1,-0.5900001525878906,-0.8950004577636719,-0.5487504005432129,-1.0799999237060547,1.409999847412113,2,0.04777519623132931,1.0,20.690000534057614,-2.4285921889191644,20.6299991607666,-1.5882260543706732,20.420000076293945,0.04777519623132931
5876,2023-01-05,21.59000015258789,21.6299991607666,21.290000915527344,21.309999465942386,322263.0,0.011241206877282695,-1.1250037253160559,0.46666751437662524,71.46400035591196,55.95790061395066,-1.0068275826266628,-1.2820072367486475,-0.9875318276360581,-0.843665348707038,20.861262704168183,0.3399982452392578,-0.00598625331113567,1.1900002479553216,0.2319757828046285,2.1480247131060146,0.710988015379975,1.669012480530668,-1.5702797414215652,96.69429434352477,28.151568292362157,0.47901223257534625,1,-0.6800003051757812,-1.0950002670288086,-0.7512502670288086,-1.3199996948242188,1.100000381469723,3,0.03705415615593033,1.1000022252386688,21.350000381469727,1.0,20.690000534057614,-2.4285921889191644,20.6299991607666,0.03705415615593033
5877,2023-01-06,21.729999542236328,21.82999992370605,21.59000015258789,21.68000030517578,216711.0,0.006484455241268616,-1.0869586850877901,0.17856826588374966,81.40160782763319,60.290481356352515,-1.0188151418362317,-1.380142205003004,-1.0695388925208036,-1.0116939921705388,20.258472196078436,0.2399997711181605,0.11322700460883794,1.2584996223449707,0.1330752093905332,2.383924035299408,0.695787415867752,1.8212118288221895,-1.484840106125965,92.90777359634029,15.512919602103068,0.5627122064772195,1,-0.625,-1.134999275207523,-0.836249828338623,-1.4599990844726562,1.1100006103515625,4,0.02254946071976449,-1.1250037253160559,21.59000015258789,1.1000022252386688,21.350000381469727,1.0,20.690000534057614,0.02254946071976449
5878,2023-01-09,21.8700008392334,21.90999984741211,21.57999992370605,21.799999237060547,438148.0,0.006442765759150149,3.4000101725519594,1.4000534065766383,75.87412843914313,63.99652987842035,-1.0392210487340776,-1.4777714970343325,-1.1554953567467408,-1.180153021187138,19.74876660411286,0.32999992370605824,0.2114458553181784,1.3235009193420417,0.038014464044653806,2.6089873746394296,0.6807576916933478,1.9662441469907357,-1.3712669251077259,97.26034018759961,19.98215284782698,0.6427432276486944,1,-0.725001335144043,-1.2350006103515625,-0.9762511253356934,-1.6000003814697266,1.3399982452392578,0,0.025148569545268673,-1.0869586850877901,21.729999542236328,-1.1250037253160559,21.59000015258789,1.1000022252386688,21.350000381469727,0.025148569545268673
5879,2023-01-10,21.780000686645508,21.940000534057614,21.63999938964844,21.799999237060547,494695.0,-0.004115233156572917,1.0,-0.28568703850031335,78.05755247605184,66.5832520379782,-0.8190092659974866,-1.3282839180344794,-1.027178467607854,-1.1123973016663093,19.20036270686059,0.3000011444091726,0.34236819042010325,1.152500724792482,-0.23087272455271446,2.5358741741376782,0.4608140001198855,1.8441874494650783,-1.027238904528275,86.8852715311307,8.45789588675656,0.6916867246725981,1,-0.6200008392333984,-1.1300001144409215,-0.8750009536743164,-1.510000228881836,1.510000228881836,1,0.039026558646633625,3.4000101725519594,21.8700008392334,-1.0869586850877901,21.729999542236328,-1.1250037253160559,21.59000015258789,0.039026558646633625
5880,2023-01-11,21.799999237060547,21.850000381469727,21.61000061035156,21.809999465942386,619183.0,0.000918207060815357,4.333206179668208,0.5000476871723284,75.7936309704921,68.82421086913133,-0.7098596148594041,-1.2733787905843101,-1.0162197553299634,-1.1528337836393412,18.28407919815232,0.23999977111816762,0.4523781430748066,1.0834993362426744,-0.3629088537126215,2.52990752619797,0.36029524126502466,1.806703431220324,-0.8097897045552394,78.46132628298658,1.8534170120265259,0.7232040949776485,1,-0.6199989318847656,-1.1499986648559606,-0.8587493896484375,-1.529998779296875,1.6400012969970668,2,0.04220183983905468,1.0,21.780000686645508,3.4000101725519594,21.8700008392334,-1.0869586850877901,21.729999542236328,0.04220183983905468
5881,2023-01-12,22.489999771118164,22.61000061035156,21.8799991607666,21.88999938964844,716217.0,0.031651401752555985,-1.3548401982409233,-59.998664886493685,88.43537106033644,73.01238233823115,-1.243771664113563,-1.8544740088808567,-1.6591921814137756,-1.8581900490487016,17.503353024081505,0.8100013732910121,0.5907461411526036,1.6439998626708991,0.04922661455423949,3.238773110787559,0.8466132386125693,2.441386486729229,-1.309832038302396,88.34944085093652,10.614207500681758,0.7973866240583304,1,-0.9749994277954102,-1.5049991607666051,-1.5487499237060547,-2.219999313354492,1.0500011444091797,3,0.012005356181035376,4.333206179668208,21.799999237060547,1.0,21.780000686645508,3.4000101725519594,21.8700008392334,0.012005356181035376
5882,2023-01-13,22.53000068664551,22.82999992370605,22.46999931335449,22.559999465942386,317303.0,0.0017786089788545123,-3.7999593103092955,-0.049997933706961796,87.85714237057454,76.44392239669875,-1.0649881094404492,-1.7752047383063037,-1.6516976554032503,-1.9147473576525371,17.151197969134476,0.3600006103515625,0.6811789783958844,1.550500774383547,-0.14083330641106429,3.2418348551781584,0.7048337339862414,2.3961678147808527,-1.0638663783225866,76.00006103515682,-2.184676044207265,0.8456670403973053,1,-0.8900003433227575,-1.4350004196167063,-1.7162504196167028,-2.2600002288818395,1.0399990081787074,4,0.007101635265681194,-1.3548401982409233,22.489999771118164,4.333206179668208,21.799999237060547,1.0,21.780000686645508,0.007101635265681194
5883,2023-01-16,22.68000030517578,22.81999969482422,22.57999992370605,22.6200008392334,215005.0,0.00665777247930488,-2.4285363959617845,-2.000063580874873,88.77551483806678,79.62093924053838,-0.9986310672257126,-1.756955647628054,-1.761473370419182,-2.0735736586024274,16.202195675328213,0.2899990081787074,0.7709957547592765,1.5365003585815415,-0.14603296347868877,3.219033680641772,0.6952336975514264,2.3777670196116567,-0.9410928737762312,87.70494238084174,7.4067737982537665,0.841266661030115,1,-0.9050006866455114,-1.5850000381469762,-1.9362502098083496,-2.4099998474121094,1.1700000762939489,0,0.007054666898553608,-3.7999593103092955,22.53000068664551,-1.3548401982409233,22.489999771118164,4.333206179668208,21.799999237060547,0.007054666898553608
5884,2023-01-17,22.96999931335449,23.020000457763672,22.649999618530273,22.65999984741211,307354.0,0.0127865522167796,-1.242429847123082,5.16670375433125,89.45686862020655,81.90175743982407,-1.0406343759667749,-1.9433960234506884,-2.01027307443567,-2.373517045839794,16.994109214663982,0.37000083923339844,0.9191660703517961,1.697499370574949,-0.1310680394281789,3.526066780578077,0.7832156655733833,2.611783075576515,-1.0128733834936376,96.45381916168613,13.754365619374084,0.9142837050015644,1,-0.8149986267089808,-1.7799987792968714,-2.2837495803832972,-2.6999988555908168,0.5500011444091832,1,0.010448401318785994,-2.4285363959617845,22.68000030517578,-3.7999593103092955,22.53000068664551,-1.3548401982409233,22.489999771118164,0.010448401318785994
5885,2023-01-18,22.31999969482422,22.96999931335449,22.239999771118164,22.940000534057614,449857.0,-0.0282977639512757,1.1470625359381914,-2.0000061527481363,72.92818145318938,82.06444422841045,-0.26660704918791467,-1.1889616939140417,-1.33577156351015,-1.7370231294569294,17.402598063191654,0.7299995422363246,1.0250566275673911,0.9424997329711928,-0.8727211320524368,2.7577205979948225,0.03488930045937977,1.8501101654830059,-0.1502988593828043,38.59649416335251,-40.65868083730849,0.9076104325118141,1,-0.01999950408935547,-1.1299991607666016,-1.4225001335144043,-2.049999237060547,1.1700000762939453,2,0.04345883664720929,-1.242429847123082,22.96999931335449,-2.4285363959617845,22.68000030517578,-3.7999593103092955,22.53000068664551,0.04345883664720929
5886,2023-01-19,22.0,22.309999465942386,21.86000061035156,22.18000030517578,327970.0,-0.014336904085998858,1.0454557276991228,0.29032267988273064,71.35135692432209,80.94774968359809,0.1314954102130308,-0.7913993365540151,-1.0060888345423393,-1.4266192039777401,17.85167711260824,0.4599990844726598,1.1191671239003078,0.5475000381469712,-1.2387855735607936,2.333785649854736,-0.3456427677069094,1.4406428440008519,1.0200004577636719,12.06891448828816,-68.32981816109697,0.8931428058538818,1,0.3000001907348633,-0.8099994659423828,-1.184999942779541,-1.7299995422363281,1.639999389648441,3,0.06545456972989161,1.1470625359381914,22.31999969482422,-1.242429847123082,22.96999931335449,-2.4285363959617845,22.68000030517578,0.06545456972989161
5887,2023-01-20,22.299999237060547,22.309999465942386,22.01000022888184,22.09000015258789,301506.0,0.013636328957297605,1.608694209941372,-1.166659602424448,72.03166904120734,80.52080975049412,-0.08844766319509745,-0.978538154780054,-1.288850860827928,-1.7286592891731765,18.168434328079698,0.30999946594238637,1.1319166932085452,0.7439992904663093,-0.9829316757587385,2.470930256691357,-0.11946619264621461,1.6074647735788332,0.696801223754882,37.93092108508439,-42.884081923960494,0.8634654831125232,1,0.015001296997070312,-1.1099987030029297,-1.5699992179870605,-2.029998779296875,1.4300003051757812,4,0.055605458335892255,1.0454557276991228,22.0,1.1470625359381914,22.31999969482422,-1.242429847123082,22.96999931335449,0.055605458335892255
5888,2023-01-23,22.350000381469727,22.559999465942386,22.26000022888184,22.43000030517578,214181.0,0.0022422038618765683,-1.3076844074387162,-0.38095367847411443,71.95767703026738,79.84304581207361,-0.07062778490505295,-0.9230737629441776,-1.3158427069827638,-1.7911292374573193,18.649744026961567,0.2999992370605469,1.1152871143046745,0.697000408172606,-0.9759937894237787,2.3699946057689907,-0.13949669062558456,1.5334975069707966,0.6240640823364245,42.241365135635704,-37.82970288358007,0.8364970987981917,1,-0.034999847412109375,-1.1599998474121094,-1.7150001525878906,-2.0799999237060547,1.2500000000000036,0,0.054586098099845604,1.608694209941372,22.299999237060547,1.0454557276991228,22.0,1.1470625359381914,22.31999969482422,0.054586098099845604
5889,2023-01-24,22.290000915527344,22.420000076293945,22.200000762939453,22.3799991607666,320605.0,-0.002684539817374154,1.5882260543706312,1.1249791383544334,64.77989005749043,78.61929682174011,0.07746988618624329,-0.7528175113887343,-1.2404714470321707,-1.73577113047212,19.345949078001603,0.2199993133544922,1.0518644318445212,0.5425008773803697,-1.043754268744216,2.1287560235049554,-0.2506266956819232,1.3356284504426625,0.6617822712097166,38.73881149703018,-37.20812255650018,0.7931275730622929,1,0.14999961853027344,-0.8100004196166992,-1.8750004768371582,-2.020000457763672,1.3199996948242152,1,0.0699865142156939,-1.3076844074387162,22.350000381469727,1.608694209941372,22.299999237060547,1.0454557276991228,22.0,0.0699865142156939
5890,2023-01-25,22.32999992370605,22.350000381469727,21.940000534057614,22.299999237060547,236999.0,0.0017944821236344222,10.714013242146093,-0.33334746211715877,62.41611339644655,75.72826819241901,0.1347255477638818,-0.6837439283130671,-1.2681854522380362,-1.7815033959991915,20.069335254728493,0.4099998474121129,1.0330313269906668,0.49099988937377503,-1.0005609590307998,1.9825607377783498,-0.2547805348285124,1.2367803135760624,0.5999476115032998,67.14286882052023,-5.924388158019184,0.7457804242022869,1,0.11000061035156605,-0.7799997329711879,-1.9274997711181605,-2.0599994659423793,1.2600002288818395,2,0.05329156014883307,1.5882260543706312,22.290000915527344,-1.3076844074387162,22.350000381469727,1.608694209941372,22.299999237060547,0.05329156014883307
5891,2023-01-26,22.309999465942386,22.489999771118164,22.26000022888184,22.450000762939453,237065.0,-0.0008956765710702586,1.0909114553982147,-4.666603089834498,60.13986340443224,72.6485705295143,0.14137490395593133,-0.5626383305229332,-1.2287867879137302,-1.7646962859300324,20.776798574464106,0.22999954223632457,1.0181661702433153,0.3884994506835966,-1.0079814247280936,1.7849803260952868,-0.3097409870222485,1.0867398883894417,0.5985491307698076,59.67734988832808,-10.430764707829553,0.6982404377058454,1,0.13000106811523082,-0.7149991989135778,-2.007499217987064,-2.0399990081787145,1.489999771118164,3,0.05289109517806678,10.714013242146093,22.32999992370605,1.5882260543706312,22.290000915527344,-1.3076844074387162,22.350000381469727,0.05289109517806678
5892,2023-01-27,22.309999465942386,22.309999465942386,22.309999465942386,22.309999465942386,0.0,0.0,1.0,-0.0,58.08821776332317,69.2388708545428,0.11944700981640821,-0.43614577030057333,-1.2067319877168678,-1.7680817282628531,21.522494091086347,0.0,1.0215308402273422,0.29399948120117614,-0.9183127366989297,1.506311699101282,-0.31215662774887676,0.900155590151229,0.577578171042596,59.67734988832808,-6.70718535568605,0.6061561089500537,1,0.13000106811523082,-0.7149991989135778,-2.004999160766605,-2.0399990081787145,1.7900009155273438,4,0.059614520642924385,1.0909114553982147,22.309999465942386,10.714013242146093,22.32999992370605,1.5882260543706312,22.290000915527344,0.059614520642924385
5893,2023-01-30,22.520000457763672,22.559999465942386,22.36000061035156,22.46999931335449,191195.0,0.009412864045194924,2.076925334154907,100.0,63.028173034237696,66.30234912276848,-0.12922626752005684,-0.5241669429715117,-1.4014545789994415,-1.989222981330613,22.8412666584547,0.25,0.9187872758867002,0.40950040817260813,-0.630286238723162,1.4492870550683783,-0.11039291527527695,0.9293937316204932,0.3470256386886419,93.54853595358317,28.52796649063646,0.5198933234478853,1,-0.10500049591064808,-0.9149999618530273,-2.2150001525878906,-2.25,1.3799991607666016,0,0.05372997601585361,1.0,22.309999465942386,1.0909114553982147,22.309999465942386,10.714013242146093,22.32999992370605,0.05372997601585361
5894,2023-01-31,22.299999237060547,22.5,22.200000762939453,22.5,405769.0,-0.00976914814525598,1.9999809265864312,-3.999923707800593,58.22368173387983,64.66851582062296,-0.01593496002857009,-0.186949228551768,-1.1726073478182215,-1.786225228978271,24.133948768346272,0.31999969482421875,0.811633263151645,0.10899925231933594,-0.6888898792463323,0.9068883838850041,-0.28994531346349817,0.50794381810217,0.5468863496697516,58.06440696737189,-5.038877331617989,0.3989445657828342,1,-0.08999919891357422,-0.5999994277954102,-1.9949989318847656,-2.029998779296875,1.6800003051757812,1,0.0582960174388123,2.076925334154907,22.520000457763672,1.0,22.309999465942386,1.0909114553982147,22.309999465942386,0.0582960174388123
5895,2023-02-01,22.3700008392334,22.479999542236328,22.200000762939453,22.350000381469727,344381.0,0.0031390854066271068,1.3333439298089456,-0.10000190734135689,47.52068525778345,62.02066341322979,-0.08727601753154701,-0.18616146976319925,-1.232767129206536,-1.869004078988631,25.032354446021053,0.279998779296875,0.6787193290059506,0.12800083160400533,-0.5673551153075067,0.8233567785155174,-0.2196771418517507,0.47567880505976134,0.45714704796932537,47.222413546462185,-12.163298260688457,0.34767797345575563,2,-0.12000083923339844,-0.6700010299682617,-2.065000534057617,-2.0400009155273438,1.539999008178711,2,0.055431369003053454,1.9999809265864312,22.299999237060547,2.076925334154907,22.520000457763672,1.0,22.309999465942386,0.055431369003053454
5896,2023-02-02,22.38999938964844,22.520000457763672,22.1299991607666,22.399999618530273,351779.0,0.0008939897033874988,2.1199865723680698,-0.49999999999982236,47.083305848964955,59.24862305853618,-0.05155715645974368,-0.15088925451992097,-1.2463570730075055,-1.901952978931586,25.3603980526104,0.3900012969970703,0.5034960898296212,0.1079994201660206,-0.5180188338874565,0.7340176742194977,-0.20500970686071796,0.42100854719275915,0.4178055520172599,60.46512659463137,3.0496136450230438,0.3130091270267377,2,-0.13999938964844105,-0.6899995803833043,-2.062499046325687,-2.0599994659423864,1.3800010681152308,3,0.05359539060524687,1.3333439298089456,22.3700008392334,1.9999809265864312,22.299999237060547,2.076925334154907,22.520000457763672,0.05359539060524687
5897,2023-02-03,22.21999931335449,22.450000762939453,22.209999084472656,22.399999618530273,371397.0,-0.007592678915951612,-1.4000076293654276,17.999618539011138,40.49584757605147,55.75286423028997,0.11834698853264314,0.06082090858138045,-1.0827525723459495,-1.7460232688220714,25.34328212141505,0.24000167846679688,0.4154145283975339,-0.08650064468384144,-0.657493165481835,0.4844918761141521,-0.3719969050828382,0.19899561571515534,0.56884954168493,20.93025318926108,-31.304953758793175,0.2854962603989973,2,0.030000686645511365,-0.49999904632568004,-1.8899989128112757,-1.889999389648434,1.220001220703125,4,0.07110710947486232,2.1199865723680698,22.38999938964844,1.3333439298089456,22.3700008392334,1.9999809265864312,22.299999237060547,0.07110710947486232
5898,2023-02-06,22.420000076293945,22.43000030517578,22.149999618530273,22.209999084472656,258575.0,0.009000934703866204,1.4347732342623998,-1.166670198787753,38.1974505399512,52.799259839452276,-0.07898636288094352,-0.10104313876511029,-1.2914700982599072,-1.9520486944375968,25.121139298413148,0.2800006866455078,0.35923136398214695,0.08600015640258718,-0.44827357935517753,0.6202738921603519,-0.18113671147629518,0.35313702428146954,0.350271813851716,74.35896181891985,26.572146625081636,0.2671368678788832,2,-0.1700000762939453,-0.6999998092651367,-1.9449996948242188,-2.0900001525878906,1.3099994659423828,0,0.07493310880726334,-1.4000076293654276,22.21999931335449,2.1199865723680698,22.38999938964844,1.3333439298089456,22.3700008392334,0.07493310880726334
5899,2023-02-07,22.6299991607666,22.809999465942386,22.450000762939453,22.54999923706055,451373.0,0.00936659606414092,-1.5714480343871806,0.3809502184357829,58.20103844465414,52.330918178142014,-0.2633822586255903,-0.2572887372028845,-1.495030241136945,-2.1691478922506207,25.118216746419904,0.38999938964844105,0.2790399776134258,0.25349931716919016,-0.22782682180499236,0.7348254561433727,0.0128362476820989,0.4941623866562814,-0.7699985504150426,73.52937876560901,23.564673268848864,0.24066306948709199,2,-0.15999984741210938,-0.8949985504150391,-2.094998836517334,-2.299999237060547,0.7900009155273438,1,0.056120216741565754,1.4347732342623998,22.420000076293945,-1.4000076293654276,22.21999931335449,2.1199865723680698,22.38999938964844,0.056120216741565754
5900,2023-02-08,22.71999931335449,22.940000534057614,22.70000076293945,22.75,230040.0,0.003977028542887506,-5.857353061390622,-0.3750089407053039,71.68670338117397,53.613900397779986,-0.32658736427742596,-0.2896830380444264,-1.5583925070981302,-2.2627631266504693,25.29437462536051,0.3100013732910121,0.1955796792118889,0.29749946594237997,-0.12397026242080855,0.7189691943055685,0.08676460176078749,0.5082343301239725,-0.8409987258911116,72.83940151739911,17.334220355948375,0.2107348641815937,2,-0.18499946594237926,-0.8499994277954066,-2.192499160766598,-2.389999389648434,0.8000011444091832,2,0.055457758228946386,-1.5714480343871806,22.6299991607666,1.4347732342623998,22.420000076293945,-1.4000076293654276,22.21999931335449,0.055457758228946386
5901,2023-02-09,22.76000022888184,22.93000030517578,22.670000076293945,22.81999969482422,441131.0,0.001760603729588972,-1.1666706403134413,1.9999364231670425,66.42856656289817,54.54060581995498,-0.3308334989307049,-0.32508640531243316,-1.5817024044409145,-2.3012334140653934,24.22018016982534,0.26000022888183594,0.16100897174208484,0.3240003585815465,-0.12309076178686595,0.771091478949959,0.10045479839734028,0.5475459187657528,-0.8385596435546923,77.21517764879796,18.681984119855358,0.22354556018420554,2,-0.22500038146973012,-0.6049995422363317,-2.152500152587894,-2.362500190734867,0.3699989318847621,3,0.05052722350463568,-5.857353061390622,22.71999931335449,-1.5714480343871806,22.6299991607666,1.4347732342623998,22.420000076293945,0.05052722350463568
5902,2023-02-10,22.690000534057614,22.770000457763672,22.54999923706055,22.70000076293945,232129.0,-0.0030755577381497146,1.9333570692876079,0.16667196490448263,61.971819634917644,54.42323322003053,-0.22491414278647426,-0.2555895314273471,-1.4980599925924487,-2.222909367593317,22.667153819226947,0.22000122070312145,0.13430802156052124,0.24600067138671378,-0.21372004892310414,0.7057213916965317,0.016140311231804816,0.47586103154162274,-0.7278175507812463,68.35446705360836,7.439889923473729,0.22986036015490857,2,-0.15500068664550426,-0.39000034332275035,-1.987500667572018,-2.2175006866455043,0.75,4,0.04759805633697467,-1.1666706403134413,22.76000022888184,-5.857353061390622,22.71999931335449,-1.5714480343871806,22.6299991607666,0.04759805633697467
5903,2023-02-13,22.84000015258789,22.979999542236328,22.739999771118164,22.75,217985.0,0.006610824812680383,-3.3636079900124844,-8.999809269502194,68.2118695021699,55.53303186095165,-0.3629123456470076,-0.4142253097387858,-1.6262674414178235,-2.3521315474331885,21.182830814386776,0.2899990081787145,0.1234308004332938,0.38800029754638743,-0.09403921632502588,0.8700398114178007,0.14698054061068078,0.6290200544820941,-0.838704467280273,73.58495998157424,9.457772370514661,0.24101975693570682,2,-0.2850008010864258,-0.5399999618530273,-1.9900002479553223,-2.3675003051757812,0.850000381469723,0,0.026269718803033415,1.9333570692876079,22.690000534057614,-1.1666706403134413,22.76000022888184,-5.857353061390622,22.71999931335449,0.026269718803033415
5904,2023-02-14,23.209999084472656,23.3700008392334,22.90999984741211,22.920000076293945,317405.0,0.01619960286396238,-1.967753447077137,3.2222057389903784,73.91299390167407,58.46551059916172,-0.6596189283442726,-0.8066811213150515,-1.965856898764084,-2.6916456739785914,19.608476118993813,0.5300006866455078,0.1325146501729968,0.7459992408752427,0.20173163256158944,1.290266849188896,0.4738654367184161,1.0181330450320694,-1.149981167749317,80.48762900745949,16.050313970586288,0.27213380415682575,2,-0.45999908447265625,-0.7199983596801758,-2.3199992179870605,-2.737499237060547,0.3400001525878942,1,0.022404156754644022,-3.3636079900124844,22.84000015258789,1.9333570692876079,22.690000534057614,-1.1666706403134413,22.76000022888184,0.022404156754644022
5905,2023-02-15,23.290000915527344,23.420000076293945,23.20000076293945,23.3799991607666,248578.0,0.003446869203377556,1.5882260543706732,-0.31033983807212434,75.78946523060262,61.655083863788136,-0.6653649563860924,-0.8540757827176542,-2.0132478763445363,-2.7389509593630024,19.19942596318452,0.21999931335449574,0.11143083039577562,0.777501010894774,0.12512463430048015,1.4298773874890678,0.45131282259762884,1.103689199191919,-1.1251843650032,85.0575821419723,19.191233840363566,0.3261881882971464,2,-0.5050010681152344,-0.7750005722045898,-2.385000705718994,-2.785000801086426,0.3199996948242152,2,0.0055817585082158505,-1.967753447077137,23.209999084472656,-3.3636079900124844,22.84000015258789,1.9333570692876079,22.690000534057614,0.0055817585082158505
5906,2023-02-16,23.440000534057614,23.65999984741211,23.3799991607666,23.399999618530273,341619.0,0.006440515785049339,-5.999856952126645,-0.44446328282289155,77.56096063238236,65.773429758936,-0.7272351521958491,-0.9387952884700397,-2.1033981150585355,-2.851616910557695,19.876341312162776,0.3699989318847656,0.12819744719580584,0.855500602722163,0.12777926537586382,1.5832219400684622,0.4916399340490152,1.2193612713953108,-1.1496656309564912,80.1802529383459,12.972084740336044,0.36386066867314953,2,-0.5350008010864222,-0.6800003051757777,-2.525000095367428,-2.8625001907348597,-0.3900012969970632,3,0.003412965950654323,1.5882260543706732,23.290000915527344,-1.967753447077137,23.209999084472656,-3.3636079900124844,22.84000015258789,0.003412965950654323
5907,2023-02-17,23.540000915527344,23.63999938964844,23.20000076293945,23.34000015258789,271170.0,0.004266227781199561,1.2000057220786369,4.999904634751541,76.28863850873014,70.00578397768922,-0.6931996384853001,-0.9919947817862464,-2.1443768818992126,-2.9116465652809325,20.378394313134145,0.4399986267089915,0.1861004810399507,0.8935009002685561,0.06370594581712652,1.7232958547199857,0.4786034230428413,1.308398377494271,-1.0853062191089045,86.95663892027491,22.126924639334135,0.41489747722571446,2,-0.4850006103515625,-0.7800006866455078,-2.2900004386901855,-2.627500534057617,-0.4000015258789027,4,-0.01741723614336388,-5.999856952126645,23.440000534057614,1.5882260543706732,23.290000915527344,-1.967753447077137,23.209999084472656,-0.01741723614336388
5908,2023-02-20,23.56999969482422,23.709999084472656,23.520000457763672,23.670000076293945,291696.0,0.0012743746019605595,1.1111146432696486,-0.5,86.28572736467575,73.12630496880274,-0.6067189235434256,-0.9759451617449635,-2.116045266421409,-2.905724873428621,20.527228930947224,0.18999862670898438,0.2512778559147897,0.8624997138977051,-0.05069918928168349,1.7756986170770936,0.40590026230801257,1.3190991654873976,-0.9706683802865399,82.50005960470162,16.119986515594704,0.456599451589694,2,-0.4400005340576172,-0.7849998474121094,-2.2024993896484375,-2.547499656677246,-0.5499992370605469,0,-0.005515450252430498,1.2000057220786369,23.540000915527344,-5.999856952126645,23.440000534057614,1.5882260543706732,23.290000915527344,-0.005515450252430498
5909,2023-02-21,23.85000038146973,24.0,23.6299991607666,23.68000030517578,459422.0,0.0118795371349536,-1.7407229494415757,-1.699994277975965,87.75510799880057,74.91168325965013,-0.7771933529984665,-1.194315420319338,-2.3264892840640776,-3.1538797299883967,21.005623352921997,0.43000030517578125,0.3650040316788612,1.0645004272460987,0.041553198726727913,2.0874476557654695,0.5530268129864133,1.5759740415057841,-1.0951755791411557,81.25002980235135,11.932483697512964,0.511473614259686,2,-0.5750007629394567,-0.9200000762939489,-2.4150004386901927,-2.8275003433227575,-0.4099998474121165,1,-0.006708588882725075,1.1111146432696486,23.56999969482422,1.2000057220786369,23.540000915527344,-5.999856952126645,23.440000534057614,-0.006708588882725075
5910,2023-02-22,23.520000457763672,23.85000038146973,23.46999931335449,23.770000457763672,488440.0,-0.013836474567205936,-1.1714204749811956,-1.4705875753121571,74.88988634893171,75.85182990254273,-0.3595945211053184,-0.8122363263797041,-1.9248199221867424,-2.7973020413943814,21.98179598651981,0.3800010681152415,0.47183413221776505,0.6750004768371589,-0.37448115480066946,1.7244821084749873,0.15025966101824295,1.1997412926560749,-0.5659476238076699,40.00000000000027,-29.179983441985044,0.5247408158189146,2,-0.24500083923339844,-0.5900001525878906,-1.8474998474121094,-2.4025001525878906,0.20999908447265625,2,0.0012754582786147495,-1.7407229494415757,23.85000038146973,1.1111146432696486,23.56999969482422,1.2000057220786369,23.540000915527344,0.0012754582786147495
5911,2023-02-23,23.489999771118164,24.10000038146973,23.479999542236328,23.739999771118164,622275.0,-0.0012755393733678844,-3.592591022761015,1.0,79.81220236869274,77.83409465073998,-0.24043835260651036,-0.7265509407019515,-1.818152161823157,-2.7292915586972306,22.892581633335105,0.620000839233402,0.5167456771898777,0.585999774932862,-0.46950057478839113,1.6415001246541152,0.05824960007223723,1.1137499497934868,-0.3685953905951216,32.2221256773741,-41.28231352297457,0.5277501748606259,2,-0.06999969482421875,-0.5099992752075195,-1.7449994087219238,-2.299999237060547,0.4600009918212855,3,0.005108592609734286,-1.1714204749811956,23.520000457763672,-1.7407229494415757,23.85000038146973,1.1111146432696486,23.56999969482422,0.005108592609734286
5912,2023-02-24,23.63999938964844,23.809999465942386,23.51000022888184,23.540000915527344,516558.0,0.0063856798634245315,-2.7499940395300047,-0.3999938964843892,79.32690764672574,79.06909888902396,-0.2698910285177796,-0.8135105424391291,-1.886871504114513,-2.8356322979473383,23.852587268239066,0.3199996948242223,0.5387081196377821,0.6694993972778356,-0.3959679507994416,1.7349667453551127,0.136765723239197,1.2022330713164742,-0.3424477289549941,26.984093344879145,-44.4950121334288,0.5327336740386377,2,-0.13499927520752308,-0.6199989318847692,-1.8949990272522008,-2.449998855590824,0.4000015258789027,4,-0.024957705914588235,-3.592591022761015,23.489999771118164,-1.1714204749811956,23.520000457763672,-1.7407229494415757,23.85000038146973,-0.024957705914588235
5913,2023-02-27,23.729999542236328,23.78000068664551,23.43000030517578,23.540000915527344,249722.0,0.0038071131519274992,1.413788113966975,1.900015259021829,78.06122002131139,79.530012902317,-0.24626574933642686,-0.8518895030401765,-1.8780402719263378,-2.879490092573196,24.305695425106233,0.3500003814697301,0.5816496333652381,0.6989995956420891,-0.3957710391181557,1.793770230402334,0.15161427826196672,1.2463849130222115,0.370000839233402,44.77600043271164,-25.351394845783034,0.5473853173801222,2,-0.07999897003173828,-0.7099990844726562,-1.977499008178711,-2.539999008178711,0.1900005340576172,0,-0.024863049471946397,-2.7499940395300047,23.63999938964844,-3.592591022761015,23.489999771118164,-1.1714204749811956,23.520000457763672,-0.024863049471946397
5914,2023-02-28,23.60000038146973,23.90999984741211,23.56999969482422,23.78000068664551,461855.0,-0.005478262253449162,-1.8333147897956723,-0.9473768747364828,72.0000267028808,79.10896417701457,-0.061605576823218655,-0.6529826428145178,-1.680598173440476,-2.7049134369706813,25.29311969407817,0.3400001525878906,0.6410853094602231,0.5040003776550321,-0.5620185159032118,1.5700192712132761,-0.029009069124089848,1.0370098244341541,0.4865999984741194,25.373142826235263,-42.57662096288419,0.5330094467791225,2,0.05000019073485973,-0.5799999237060582,-1.847499847412113,-2.409999847412113,0.6199989318847585,1,-0.024576267556396414,1.413788113966975,23.729999542236328,-2.7499940395300047,23.63999938964844,-3.592591022761015,23.489999771118164,-0.024576267556396414
5915,2023-03-01,23.61000061035156,23.920000076293945,23.559999465942386,23.71999931335449,319830.0,0.0004237385050926967,-2.4285610484920377,0.6111028694951892,71.57362126239389,78.44370424701586,-0.02395992154982096,-0.5958727512823323,-1.6161682847471752,-2.6704641612088302,26.33995591561076,0.36000061035155895,0.6835057005233693,0.4520006179809535,-0.5799239204360411,1.483925156397948,-0.06396165122754383,0.9679628871894508,0.4634677680969297,26.865714131173657,-38.263312035074904,0.5159622692084977,3,0.039999961853030896,-0.5900001525878871,-1.650000095367428,-2.4200000762939418,0.8699989318847692,2,-0.00720034188476093,-1.8333147897956723,23.60000038146973,1.413788113966975,23.729999542236328,-2.7499940395300047,23.63999938964844,-0.00720034188476093
5916,2023-03-02,23.59000015258789,23.81999969482422,23.559999465942386,23.649999618530273,193014.0,-0.0008471180536480105,-3.3333068425655634,0.545456121794316,73.43748913457054,78.12690987210924,0.02185374370994353,-0.5073751255138674,-1.529462168730106,-2.6010487525896053,27.639637514898574,0.2600002288818324,0.6816149603793455,0.3720001220703111,-0.6102554264968703,1.3542556706374924,-0.11912765221327959,0.8631278963539017,0.47059886439514287,32.65304533653041,-30.74328889929884,0.4911277742835903,3,0.17500019073486328,-0.47500038146972656,-1.5949997901916504,-2.3999996185302734,1.1499996185302734,3,0.005934692189184965,-2.4285610484920377,23.61000061035156,-1.8333147897956723,23.60000038146973,1.413788113966975,23.729999542236328,0.005934692189184965
5917,2023-03-03,23.79999923706055,23.86000061035156,23.59000015258789,23.63999938964844,281575.0,0.008902038283777669,-1.076940006162159,-2.666687859617891,74.2424067277405,76.78876313467198,-0.16470674955586162,-0.6249783640336837,-1.6602358076155532,-2.7619858278229295,29.0359023416713,0.2700004577636683,0.6748556165347779,0.5029992103576681,-0.39152459472058254,1.3975230154359188,0.0557373078185428,0.9502611128967935,0.24798780568633916,75.51002137010049,12.848837154231305,0.4472619025391248,3,-0.03499889373779652,-0.6849994659423864,-1.7824988365173375,-2.6099987030029332,0.9800014495849609,4,0.006302585322999654,-3.3333068425655634,23.59000015258789,-2.4285610484920377,23.61000061035156,-1.8333147897956723,23.60000038146973,0.006302585322999654
5918,2023-03-06,24.10000038146973,24.149999618530273,23.8700008392334,23.90999984741211,313789.0,0.012605090505298344,-1.074076167197666,1.1875044703526436,73.29844186736264,75.18246689784556,-0.42646880583284386,-0.8355013825374336,-1.8816948455004017,-3.0126782773557643,30.865520746506814,0.350000381469723,0.6567501385537078,0.7190003395080602,-0.14372259403182142,1.5817232730479418,0.28763887273812117,1.1503618062779992,-0.6700000762939489,91.52555523227676,29.833790358815087,0.43136146676994064,3,-0.31000041961670277,-0.9600009918212926,-2.0824999809265172,-2.909999847412113,0.6999988555908203,0,-0.002489604356542663,-1.076940006162159,23.79999923706055,-3.3333068425655634,23.59000015258789,-2.4285610484920377,23.61000061035156,-0.002489604356542663
5919,2023-03-07,23.899999618530273,24.13999938964844,23.8700008392334,24.020000457763672,230754.0,-0.008298786712602535,-2.0000105964756516,-0.6315815891180929,65.02459351407727,74.08632324952838,-0.24432296111285723,-0.5644148181548552,-1.6035342476930907,-2.765947263402353,31.976214276099686,0.2699985504150426,0.6342134513745172,0.4554995536804185,-0.36014933415139794,1.271148441512235,0.04767510976451206,0.8633239975963249,-0.4555993270874019,57.62712960268943,-1.063204201861872,0.4078244439159076,3,-0.1099996566772461,-0.7600002288818359,-1.8899993896484375,-2.7099990844726562,1.0200004577636719,1,0.0008368392503306232,-1.074076167197666,24.10000038146973,-1.076940006162159,23.79999923706055,-3.3333068425655634,23.59000015258789,0.0008368392503306232
5920,2023-03-08,23.979999542236328,24.10000038146973,23.86000061035156,23.86000061035156,215450.0,0.003347277195938858,-3.000031789426718,-0.9999841055392492,63.77547793169561,72.30446497875093,-0.2818495023494698,-0.5746408393203204,-1.6060570483563374,-2.7986764983300816,32.88000247149061,0.23999977111817117,0.5961263676833148,0.47249946594238423,-0.30108727080995124,1.2460862026947197,0.0857060975662165,0.859292834318552,-0.5214872642517072,71.18643519865499,14.585939159345529,0.3867933683761677,3,-0.18999958038330078,-0.8400001525878906,-2.0249996185302734,-2.789999008178711,1.260000228881836,2,0.01000833092992548,-2.0000105964756516,23.899999618530273,-1.074076167197666,24.10000038146973,-1.076940006162159,23.79999923706055,0.01000833092992548
5921,2023-03-09,23.90999984741211,24.07999992370605,23.790000915527344,24.04999923706055,196231.0,-0.002919086578835328,1.8999790192451418,-1.166671964904468,59.585463040925966,70.11097113366206,-0.163166143148743,-0.43644539998103227,-1.462954285074943,-2.6834090045579835,33.8183753071366,0.2899990081787074,0.5205753908720752,0.3449997901916504,-0.3628060372280295,1.0528056176113303,-0.008903123518187783,0.6989027039014886,-0.4376578226165755,57.14285714285714,4.201184486479363,0.35390291370983934,3,-0.11999988555908203,-0.7700004577636719,-1.934999942779541,-2.719999313354492,1.489999771118164,3,0.023839385130147273,-3.000031789426718,23.979999542236328,-2.0000105964756516,23.899999618530273,-1.074076167197666,24.10000038146973,0.023839385130147273
5922,2023-03-10,23.770000457763672,23.88999938964844,23.649999618530273,23.729999542236328,239801.0,-0.005855265183683844,-1.3999885559518943,-0.2857220708446794,54.90197728386196,67.53772194061213,-0.0031143264272266435,-0.22281016433908007,-1.242234311512977,-2.495622246304297,34.98031239626284,0.26000022888183594,0.48627396087280417,0.15100040435790874,-0.42897766804818005,0.7309784767639975,-0.13898863184513388,0.44098944056095135,-0.28410528109344213,24.000167846679688,-24.161475579966478,0.28998903620304384,3,0.08499908447265625,-0.6200008392333984,-1.7950005531311035,-2.5799999237060547,1.7099990844726562,4,0.0408077111768701,1.8999790192451418,23.90999984741211,-3.000031789426718,23.979999542236328,-2.0000105964756516,23.899999618530273,0.0408077111768701
5923,2023-03-13,23.440000534057614,23.71999931335449,23.170000076293945,23.71999931335449,405776.0,-0.01388304237908733,2.9285831062670047,-6.999809269502194,40.1913919263488,64.00342918766412,0.3144957941563682,0.16279143831665266,-0.8404540821770574,-2.11535680626395,35.15160439237073,0.6000003814697266,0.4371595533726378,-0.208999538421633,-0.6689718810240279,0.25097280418076195,-0.4389857097228287,0.020986632879562706,0.7099990844726598,27.835118442500793,-15.474295827200535,0.2299861713011968,3,0.21999931335449574,-0.2900009155273402,-1.4550004005432093,-2.2499999999999964,1.9200000762939453,0,0.057167240702103106,-1.3999885559518943,23.770000457763672,1.8999790192451418,23.90999984741211,-3.000031789426718,23.979999542236328,0.057167240702103106
5924,2023-03-14,23.729999542236328,23.82999992370605,23.45000076293945,23.540000915527344,255990.0,0.012371971056799103,-1.0540554473002812,-0.6785694822888283,55.12193079578336,62.175463580262964,0.05015025367361403,-0.0909142047762721,-1.055757336045339,-2.356406424328725,34.72059150233855,0.3899993896484375,0.38571743875723286,0.054999446868897905,-0.35674860170151845,0.46674749543931426,-0.15087457741631027,0.2608734711541061,0.40040008544922046,60.21497657858661,15.805885024906566,0.20587402428520893,3,-0.06999969482421875,-0.42999935150146484,-1.7449994087219238,-2.539999008178711,1.7900009155273438,1,0.04509059062221055,2.9285831062670047,23.440000534057614,-1.3999885559518943,23.770000457763672,1.8999790192451418,23.90999984741211,0.04509059062221055
5925,2023-03-15,23.420000076293945,23.8700008392334,23.29999923706055,23.690000534057614,527400.0,-0.0130636102790741,-1.2352910377429227,-1.4210653121047054,48.497859347244166,59.40439360389336,0.36918787573542033,0.24171677680088877,-0.6944012950347158,-2.002994540833413,34.01433247794613,0.570001602172848,0.3252762860191929,-0.2614999771118178,-0.6511702333386076,0.12817027911497192,-0.4563351052252109,-0.06666484899842473,0.6911915603637695,27.472532079094304,-17.71481625988321,0.19483512811339412,3,0.23999977111816406,-0.07000064849853516,-1.317500114440918,-2.229999542236328,2.1200008392333984,2,0.0640478221653944,-1.0540554473002812,23.729999542236328,2.9285831062670047,23.440000534057614,-1.3999885559518943,23.770000457763672,0.0640478221653944
5926,2023-03-16,23.520000457763672,23.63999938964844,23.290000915527344,23.6200008392334,481088.0,0.004269871099229716,4.000068120818882,0.3703711552861773,47.36844306728586,56.41839764162063,0.2885588708553364,0.15601611636264323,-0.7485613206259742,-2.057602255577187,32.87188488803935,0.3499984741210973,0.28857069436969596,-0.16549959182739116,-0.5462727437861297,0.21527356013134735,-0.3558861678067622,0.024886984151979874,0.5723673476867681,48.61121045228023,1.074954158766289,0.19038657597936973,3,0.1399993896484375,-0.17000102996826172,-1.3175005912780762,-2.3299999237060547,1.9599990844726562,3,0.07312922108327347,-1.2352910377429227,23.420000076293945,-1.0540554473002812,23.729999542236328,2.9285831062670047,23.440000534057614,0.07312922108327347
5927,2023-03-17,23.1299991607666,23.65999984741211,23.10000038146973,23.57999992370605,766060.0,-0.016581687474769402,-1.1960835645845498,4.49999046329318,38.37208528657914,52.53769135486691,0.6409262256889363,0.5414885911963694,-0.32081967733740413,-1.6219395486637112,32.06579145336691,0.5599994659423793,0.24190290045440932,-0.5350008010864258,-0.9863613374477787,-0.08364026472507291,-0.7606810692671004,-0.3093205329057511,0.9439212901007075,3.8959430470986547,-42.17230754126601,0.22568026818067577,3,0.490000724792484,0.2200002670288086,-0.784998893737793,-1.9399986267089844,2.590000152587887,4,0.09814096585070686,4.000068120818882,23.520000457763672,-1.2352910377429227,23.420000076293945,-1.0540554473002812,23.729999542236328,0.09814096585070686
5928,2023-03-20,23.440000534057614,23.489999771118164,22.709999084472656,23.020000457763672,306687.0,0.013402567424941392,2.0000110039650956,-0.9333319204848891,47.101454283099955,50.54623144031387,0.2541890775866058,0.23320519891727187,-0.5932136878763252,-1.887366422592148,31.444245139807858,0.7800006866455078,0.1992529505997851,-0.21849946975708434,-0.679266516312385,0.2422675767982163,-0.4488829930347329,0.011884053520564208,0.5949631140337921,62.9310642495989,13.656574559317157,0.2303835232776499,3,-0.03500080108642223,-0.010001182556148791,-1.0225005149841273,-2.2499999999999964,2.3400001525878977,0,0.08703067242744544,-1.1960835645845498,23.1299991607666,4.000068120818882,23.520000457763672,-1.2352910377429227,23.420000076293945,0.08703067242744544
5929,2023-03-21,23.690000534057614,23.76000022888184,23.479999542236328,23.59000015258789,171808.0,0.010665528767235255,1.333341280626843,0.23809610310579235,51.333331214058425,49.16377069390974,-0.03210848707677627,-0.030984794866622423,-0.7990245031116778,-2.0987095555237048,30.044163688306014,0.31999969482422586,0.14107724671193012,0.03950052261352255,-0.41274409665297185,0.49174514188001694,-0.18662178701972465,0.26562283224676975,0.26546524021666684,84.48275578575215,31.036382265815313,0.2261223096332474,3,-0.29500102996825817,-0.2600011825561488,-1.2625007629394496,-2.4999999999999964,2.149999618530277,1,0.07049388090528286,2.0000110039650956,23.440000534057614,-1.1960835645845498,23.1299991607666,4.000068120818882,23.520000457763672,0.07049388090528286
5930,2023-03-22,23.54999923706055,23.6299991607666,23.38999938964844,23.60000038146973,260975.0,-0.005909721141449165,3.3636836538296984,-0.5000095367068021,49.358960251378605,48.027492606182264,0.04524027010991105,0.11739823700658647,-0.6161944750791086,-1.9246245023433453,29.185126035527688,0.3000011444091726,0.05671255182071633,-0.10200071334838512,-0.552618991569144,0.3486175648723737,-0.32730985245876454,0.1233084257619943,0.3307385358256312,79.99992733917897,22.935089246708586,0.22530913911037972,3,-0.25000000000000355,-0.11999988555908558,-0.9299988746643102,-2.18499851226807,1.9099998474121058,2,0.08365185921547447,1.333341280626843,23.690000534057614,2.0000110039650956,23.440000534057614,-1.1960835645845498,23.1299991607666,0.08365185921547447
5931,2023-03-23,23.61000061035156,23.690000534057614,23.420000076293945,23.559999465942386,159577.0,0.002547829097021115,1.5714207863689327,-0.9999999999998579,46.80137534373948,47.127425723946416,-0.06905285426648078,0.07046052711910633,-0.6540310432545873,-1.9461747524709736,27.816145891688315,0.2700004577636683,0.0008484535562800488,-0.04799938201904652,-0.4926920213651158,0.39669325732702276,-0.27034570169208294,0.1743469376539899,0.20049284122980993,85.71433761487158,29.702828143449317,0.22234631967303548,3,-0.3200006484985316,-0.1800012588500941,-0.9600005149841273,-2.220000267028805,2.029998779296882,3,0.08174503410769063,3.3636836538296984,23.54999923706055,1.333341280626843,23.690000534057614,2.0000110039650956,23.440000534057614,0.08174503410769063
5932,2023-03-24,23.04999923706055,23.540000915527344,22.96999931335449,23.520000457763672,314605.0,-0.023718820788402817,1.2352910377429194,-9.399809269503459,33.746138806332326,46.41128648838904,0.42250690117502643,0.6155540024135284,-0.07920468582467066,-1.3510672682569123,26.749411446437964,0.6400012969970703,-0.0756743165651308,-0.5785007476806605,-1.099886698135844,-0.057114797225477076,-0.8391937229082522,-0.3178077724530688,0.6944645524942956,32.38093162071801,-18.347706893572145,0.2606929752275916,3,0.24000072479247692,0.3800001144409144,-0.21749925613403676,-1.5399990081787145,2.909999847412106,4,0.1054230102215683,1.5714207863689327,23.61000061035156,3.3636836538296984,23.54999923706055,1.333341280626843,23.690000534057614,0.1054230102215683
5933,2023-03-27,23.13999938964844,23.36000061035156,23.07999992370605,23.26000022888184,194652.0,0.003904562063637096,-1.3333412806267444,0.25532027141094926,37.82052731997742,44.488908324410595,0.3190252578960404,0.5049765904175807,-0.1578640614463822,-1.4100313972847367,25.90492557448537,0.3100013732910085,-0.14084142275292777,-0.45900058746337535,-1.02136053616805,0.1033593612412993,-0.7401805618157127,-0.17782061311103803,0.5500011444091726,21.518972060997164,-27.166479266590954,0.28117997435233744,3,0.1500005722045863,0.2899999618530238,-0.23249912261963246,-1.6299991607666051,3.0799999237060476,0,0.11149524597049898,1.2352910377429194,23.04999923706055,1.5714207863689327,23.61000061035156,3.3636836538296984,23.54999923706055,0.11149524597049898
5934,2023-03-28,23.020000457763672,23.540000915527344,22.95000076293945,23.440000534057614,317956.0,-0.005185779388501177,-1.1071454116300554,3.4999761583087996,34.810158671907374,42.96805269381762,0.366232753149184,0.610601302274322,-0.03703389355874975,-1.2609758364420784,24.6006948733427,0.5900001525878942,-0.19361832256570466,-0.5499995231628425,-1.1690991798937205,0.06910013356803546,-0.8595493515282797,-0.2404496947974053,0.6111999893188447,9.459421145286363,-34.87699474801402,0.30954982836543843,3,0.21499919891357422,0.40999889373779297,-0.0625009536743164,-1.4850006103515625,3.2399997711181676,1,0.11989575039087397,-1.3333412806267444,23.13999938964844,1.2352910377429194,23.04999923706055,1.5714207863689327,23.61000061035156,0.11989575039087397
5935,2023-03-29,23.440000534057614,23.459999084472656,23.0,23.10000038146973,224353.0,0.01824500729548384,1.4210653121047243,-0.8095240257764397,43.30486079903135,42.51654355290046,-0.0565821171172054,0.1867890025487533,-0.43035052156596265,-1.6541318532192477,23.208646667074554,0.45999908447265625,-0.17612878445204672,-0.12149944305420135,-0.7429503147399572,0.4999514286315545,-0.43222487889708106,0.18922599278867835,0.13592783126831165,66.21620576689615,22.528969429840593,0.3107254358428787,3,-0.20500087738036754,-0.010001182556148791,-0.3375005722045863,-1.7600002288818324,2.879999160766605,2,0.10238905989115277,-1.1071454116300554,23.020000457763672,-1.3333412806267444,23.13999938964844,1.2352910377429194,23.04999923706055,0.10238905989115277
5936,2023-03-30,23.729999542236328,23.76000022888184,23.479999542236328,23.53000068664551,268748.0,0.012371971056799103,1.153849539669117,0.5882316642170355,49.453539952139145,43.747816293518234,-0.350521155223948,-0.09716555803547067,-0.6794299878323677,-1.9210760984326107,21.46181882788821,0.31999969482422586,-0.2128710631081745,0.16149959564209126,-0.4644406209592731,0.7874398122434556,-0.1514705126585909,0.47446970394277344,-1.0200004577636719,96.29620908322363,48.048339559436926,0.3129701083006829,3,-0.49499988555908203,-0.3000001907348633,-0.6274995803833008,-2.049999237060547,2.6100006103515625,3,0.07290347979809919,1.4210653121047243,23.440000534057614,-1.1071454116300554,23.020000457763672,-1.3333412806267444,23.13999938964844,0.07290347979809919
5937,2023-03-31,23.95000076293945,24.04999923706055,23.729999542236328,23.729999542236328,459927.0,0.00927101664336516,-1.9090719933416886,1.100012397837056,57.18309178095076,44.86799823772387,-0.4939130789251429,-0.321854494026514,-0.8647829126399706,-2.114593162505539,19.79768471720659,0.3199996948242223,-0.20444992195960765,0.37400074005126527,-0.2670315546606865,1.015033034763217,0.0534845926952876,0.6945168874072429,-1.2190016555786087,90.90921701495999,38.42363838939247,0.32051614735597667,3,-0.4500007629394496,-0.5200014114379847,-0.7500004768371547,-2.220000267028805,2.4699993133544957,4,0.07056361473374628,1.153849539669117,23.729999542236328,1.4210653121047243,23.440000534057614,-1.1071454116300554,23.020000457763672,0.07056361473374628
5938,2023-04-03,24.040000915527344,24.18000030517578,23.959999084472656,24.0,375868.0,0.003757835061415138,-2.6666030898340645,0.18182133444306023,54.626877738606055,45.23394785156249,-0.5474197565851249,-0.4390926370991508,-0.9199865198405668,-2.174921873360237,17.635972791400604,0.22999954223633168,-0.19693144800640994,0.4670008659362779,-0.16419213472251926,1.098193866595075,0.1514043656068793,0.7825973662656764,-1.256241802978515,88.61793156492588,35.577091093634834,0.31559650032939895,4,-0.47500038146972656,-0.595001220703125,-0.7775006294250488,-2.310000419616699,2.299999237060547,0,0.07986680931052681,-1.9090719933416886,23.95000076293945,1.153849539669117,23.729999542236328,1.4210653121047243,23.440000534057614,0.07986680931052681
5939,2023-04-04,23.920000076293945,24.18000030517578,23.899999618530273,24.040000915527344,359713.0,-0.004991715252219087,-2.4999701980044584,-2.9999523173755485,57.91137368613572,46.18421601097995,-0.43735503754903604,-0.3346755778056085,-0.7639318680199239,-2.029318597979845,15.295742331029258,0.2800006866455078,-0.12976296277870958,0.346000003814698,-0.2874337743737527,0.9794337820031487,0.02928311472047085,0.6627168929089251,-1.0524664921874987,77.9660879966379,20.794994459466253,0.31671688909422563,4,-0.3549995422363281,-0.47500038146972656,-0.5849995613098145,-2.189999580383301,2.479999542236328,1,0.09615381395169686,-2.6666030898340645,24.040000915527344,-1.9090719933416886,23.95000076293945,1.153849539669117,23.729999542236328,0.09615381395169686
5940,2023-04-05,24.21999931335449,24.26000022888184,23.959999084472656,23.959999084472656,198839.0,0.012541774084602109,-1.3076990793383247,-2.1666534212826534,60.41663000514872,47.69702208446987,-0.7066297611197321,-0.6490498577067889,-1.0249374085043605,-2.30362703776861,12.9404931809857,0.3400001525878942,-0.10105798550949174,0.633999252319331,-0.039636855003728044,1.30763535964239,0.2971811986577997,0.9708173059808622,-1.2737177259838823,94.87168201102749,35.10517642574114,0.33681805366152984,4,-0.6149988174438441,-0.7349996566772425,-0.8849987983703578,-2.489998817443844,1.9400005340576207,2,0.08422795100586677,-2.4999701980044584,23.920000076293945,-2.6666030898340645,24.040000915527344,-1.9090719933416886,23.95000076293945,0.08422795100586677
5941,2023-04-06,24.479999542236328,24.57999992370605,24.26000022888184,24.28000068664551,272906.0,0.010734939564530865,-1.6666666666666865,0.7692256904962739,70.89780466301707,51.82498495743485,-0.9278118297955977,-0.9108577776621871,-1.2414739767026362,-2.5326510009284497,11.023491638053923,0.3600006103515625,-0.09726355101978257,0.8654994964599609,0.09314890080575822,1.6378500921141637,0.4793241986328596,1.2516747942870623,-1.4286204635448243,88.23525451873164,20.51742469631506,0.3861752978271022,4,-0.7149991989135778,-0.8350000381469727,-1.1449990272521973,-2.4599990844726562,0.6599998474121129,3,0.07516340633149388,-1.3076990793383247,24.21999931335449,-2.4999701980044584,23.920000076293945,-2.6666030898340645,24.040000915527344,0.07516340633149388
5942,2023-04-11,24.739999771118164,24.76000022888184,24.559999465942386,24.6200008392334,266675.0,0.010620924581033808,1.5000119209402127,0.5999980926404639,70.44021309495122,55.44939448798749,-1.0313304538873673,-1.1536081682715889,-1.4540931929960408,-2.7587309027358202,9.7442819235155,0.28000068664551137,-0.06643844658851705,1.0769997596740737,0.15601399801419902,1.9979855213339484,0.6165068788441381,1.5374926405040092,-1.5357586079252066,97.6743670268444,28.13858221946103,0.46049288082993683,4,-0.8849992752075195,-1.005000114440918,-1.299999713897705,-2.6499996185302734,-0.6800003051757777,1,0.06467261100533994,-1.6666666666666865,24.479999542236328,-1.3076990793383247,24.21999931335449,-2.4999701980044584,23.920000076293945,0.06467261100533994
5943,2023-04-12,24.78000068664551,24.899999618530273,24.68000030517578,24.71999931335449,210170.0,0.0016168518956110045,-2.142861035422343,0.5000158947134775,68.35013980777575,59.17605905863954,-0.9099204577772397,-1.1468731349889119,-1.4520413833672343,-2.769024654391128,10.253818402442688,0.2199993133544922,-0.025405540591016518,1.050000667572025,0.01004096251811859,2.0899603726259315,0.53002081504507,1.56998052009898,-1.3890684355698895,88.00010681152379,19.514168705401232,0.5199798525269534,4,-0.8300008773803746,-0.9750013351440465,-1.3400006294250524,-2.6450004577636754,-0.5200004577636719,2,0.06618237870075072,1.5000119209402127,24.739999771118164,-1.6666666666666865,24.479999542236328,-1.3076990793383247,24.21999931335449,0.06618237870075072
5944,2023-04-13,24.79999923706055,24.899999618530273,24.57999992370605,24.899999618530273,213964.0,0.0008070439814724661,5.399969482538361,-1.666634878250109,71.92980694970365,62.35660863093645,-0.7273632075980316,-1.1411048931339316,-1.421795405633162,-2.7609739037327508,10.394414787245253,0.3199996948242223,0.1202151922778043,1.0164992332458525,-0.12826967037311476,2.1612681368648197,0.44411478143636884,1.588883685055336,-1.1977975545412782,89.36166758990443,21.409652709362106,0.5723844518094842,4,-0.6099996566772496,-0.9949998855590856,-1.334999561309818,-2.639999389648441,-0.6599998474121094,3,0.062096813020300345,-2.142861035422343,24.78000068664551,1.5000119209402127,24.739999771118164,-1.6666666666666865,24.479999542236328,0.062096813020300345
5945,2023-04-14,24.920000076293945,25.040000915527344,24.6200008392334,24.79999923706055,428206.0,0.0048387436663333006,1.3333174388725528,-1.2000038146827208,72.50856831613999,64.91827844915876,-0.6876635040439645,-1.2047350044524272,-1.4913780692816196,-2.851942880822307,11.120969453842623,0.4200000762939453,0.25728361792413423,1.061500072479248,-0.1758022111608213,2.2988023561193174,0.4428489306592134,1.6801512142992827,-1.136106682733132,84.6152905647458,18.128933737511105,0.6186511418200349,4,-0.5349998474121094,-1.0450000762939453,-1.455000400543213,-2.75,-0.7600002288818359,4,0.0593900296029386,5.399969482538361,24.79999923706055,-2.142861035422343,24.78000068664551,1.5000119209402127,24.739999771118164,0.0593900296029386
5946,2023-04-17,25.239999771118164,25.34000015258789,24.940000534057614,24.959999084472656,0.0,0.012841079207243977,-1.50001490126419,2.3333227370262155,91.01124478425875,68.67696211619298,-0.861545025489793,-1.464347572837923,-1.7568463622381465,-3.1426712344816607,12.107135437093202,0.4200000762939453,0.43875230751142524,1.2954998016357422,-0.07470150917613338,2.6657011124476178,0.6103991462298026,1.9806004570416818,-1.2551291740427075,87.17944955923163,15.70238680721603,0.6851006554059381,4,-0.619999885559082,-1.2150001525878906,-1.7750000953674316,-2.9750003814697266,-1.3199996948242188,0,0.036450082592579536,1.3333174388725528,24.920000076293945,5.399969482538361,24.79999923706055,-2.142861035422343,24.78000068664551,0.036450082592579536
5947,2023-04-18,25.399999618530273,25.63999938964844,25.29999923706055,25.36000061035156,332818.0,0.006339138227536623,-3.2499552970068764,0.14285325031847101,91.24088353408051,72.74518498235682,-0.8875697362453288,-1.5236851628259558,-1.8538508271534226,-3.2776010139868816,13.90640739380772,0.399999618530277,0.5780078323626441,1.3419996261596694,-0.11729492653803675,2.8012941788573755,0.6123523498108163,2.0716469025085225,-1.1712057014625792,77.35850075124364,-0.41983427629254777,0.7296472763488526,4,-0.630000114440918,-1.2250003814697266,-1.934999942779541,-3.135000228881836,-1.840000152587887,1,-0.010236229637269445,-1.50001490126419,25.239999771118164,1.3333174388725528,24.920000076293945,5.399969482538361,24.79999923706055,-0.010236229637269445
5948,2023-04-19,25.479999542236328,25.540000915527344,25.34000015258789,25.399999618530273,250710.0,0.0031496033428162207,-1.0000190735954682,2.000047684898015,95.55552572871294,76.92786854264317,-0.829003352419857,-1.5209997733950686,-1.8750745427529765,-3.334046579382008,14.803920873221788,0.20000076293945312,0.6836529914921066,1.3199995994567857,-0.23917679591539098,2.8791759948289624,0.5404114017706974,2.099587797142874,-0.9689645306524852,84.90566716749565,-1.4519864548443167,0.7795881976860883,4,-0.6800003051757812,-1.3050003051757812,-1.9774999618530273,-3.2150001525878906,-2.0799999237060547,2,-0.055729988296903676,-3.2499552970068764,25.399999618530273,-1.50001490126419,25.239999771118164,1.3333174388725528,24.920000076293945,-0.055729988296903676
5949,2023-04-20,25.36000061035156,25.479999542236328,25.26000022888184,25.440000534057614,205562.0,-0.004709534303007135,1.7500268224353106,-1.0,90.00000794728712,80.2149105362141,-0.5400514327088182,-1.338077668602871,-1.7032518966644936,-3.184565064770574,16.432163540729768,0.21999931335448863,0.7459988994757047,1.1165006637573214,-0.513937091260491,2.746938418775134,0.30128178624841695,1.9317195412662258,-0.623172723154795,72.54910027245145,-15.680648706952951,0.8152188775089061,4,-0.4100008010864187,-1.185001373291012,-1.9550008773803675,-3.0750007629394496,-1.9800014495849574,3,-0.043375408320010744,-1.0000190735954682,25.479999542236328,-3.2499552970068764,25.399999618530273,-1.50001490126419,25.239999771118164,-0.043375408320010744
5950,2023-04-21,25.520000457763672,25.520000457763672,25.29999923706055,25.3799991607666,247091.0,0.006309142096266429,2.142845465320585,-1.7500178814104856,89.42732499029509,82.27374612813388,-0.5545727016777207,-1.415495902475044,-1.8114017427622322,-3.3044320049633207,17.941174358133154,0.22000122070312145,0.8269946668571357,1.1780004501342773,-0.5129363582405055,2.8689372585090602,0.3325320459468877,2.023468854321667,-0.6025382700765718,82.85726741888953,-4.172346664088636,0.8454684041873912,4,-0.42000102996825817,-1.345001220703125,-2.0400004386901855,-3.2350006103515625,-2.2600002288818324,4,-0.05407527599379047,1.7500268224353106,25.36000061035156,-1.0000190735954682,25.479999542236328,-3.2499552970068764,25.399999618530273,-0.05407527599379047
5951,2023-04-24,25.540000915527344,25.68000030517578,25.420000076293945,25.479999542236328,217996.0,0.0007837169829512103,-1.8888865341414827,0.42857726733968204,88.40580644923492,84.26992316749873,-0.4563942079270902,-1.3528534579131097,-1.7795403037975568,-3.289204649622839,19.798527135732023,0.26000022888183594,0.9163500821323822,1.1015008926391587,-0.633261801637989,2.8362635869163064,0.23411954550058311,1.9688822397777344,-0.4780312874479762,66.66681804351451,-19.05115837588714,0.8673813471385745,4,-0.4100008010864258,-1.345001220703125,-2.035001277923584,-3.2400007247924805,-2.60000038146973,0,-0.05403292946932692,2.142845465320585,25.520000457763672,1.7500268224353106,25.36000061035156,-1.0000190735954682,25.479999542236328,-0.05403292946932692
5952,2023-04-25,25.479999542236328,25.65999984741211,25.420000076293945,25.520000457763672,246663.0,-0.0023493097549004416,-2.0,-0.6666666666666666,85.29406814841397,86.1525818720141,-0.3133355631902468,-1.1609930254829948,-1.6650483303757397,-3.1952440992494857,20.67829480626085,0.23999977111816406,0.9796748189920415,0.919999504089354,-0.7442499311826722,2.5842489393613803,0.0878747864533409,1.7521242217253672,-0.2944237787376771,52.38077937883984,-31.608400151330535,0.8321247176360125,4,-0.34999942779541016,-1.2849998474121094,-1.9749999046325684,-3.0450000762939453,-2.3199996948242188,1,-0.061224469935978076,-1.8888865341414827,25.540000915527344,2.142845465320585,25.520000457763672,1.7500268224353106,25.36000061035156,-0.061224469935978076
5953,2023-04-26,25.71999931335449,25.739999771118164,25.3799991607666,25.479999542236328,206489.0,0.009419143462711999,1.5714266251592293,-5.999856952126557,91.66665194946924,88.34556464976583,-0.4536838839959536,-1.2625255827067008,-1.8514808807878609,-3.3965106097218225,21.653513080101554,0.3600006103515625,0.9967776454927844,1.0309992790222147,-0.5685122164528451,2.6305107744972744,0.23124353128468655,1.8307550267597428,-0.435538641520413,95.8332339921632,10.624380718775853,0.7997557477375299,4,-0.5399990081787074,-1.4949998855590785,-2.2349996566772425,-2.99999904632568,-2.779998779296875,2,-0.08398133378994976,-2.0,25.479999542236328,-1.8888865341414827,25.540000915527344,2.142845465320585,25.520000457763672,-0.08398133378994976
5954,2023-04-27,25.78000068664551,25.8799991607666,25.520000457763672,25.78000068664551,192260.0,0.0023328683861927324,2.600041962310344,0.0,90.62499379118913,90.35850081366017,-0.40236604915340024,-1.1648766313940868,-1.86804136849587,-3.4151205183494504,23.308145636392297,0.3599987030029297,1.0045648919137733,0.9530006408691456,-0.5106946566091608,2.416695938347452,0.22115299212999062,1.6848482896083006,-0.40443219495461946,82.75888150430684,-1.1769743572534281,0.7318476487391535,4,-0.370000839233402,-1.365000724792484,-2.3625011444091832,-2.9150009155273473,-2.7600002288818395,3,-0.09231966659132484,1.5714266251592293,25.71999931335449,-2.0,25.479999542236328,-1.8888865341414827,25.540000915527344,-0.09231966659132484
5955,2023-04-28,25.84000015258789,25.920000076293945,25.63999938964844,25.84000015258789,256641.0,0.0023273647922539276,2.5000119209402794,0.0,89.5348734053688,90.19445954933907,-0.3555269339686049,-1.0918340373545377,-1.8855861855801805,-3.4326400610530214,25.075188716092505,0.28000068664550426,1.0291115952599696,0.8930001258850098,-0.4827921091012577,2.2687923608712772,0.20510400839187426,1.5808962433781453,-0.46000099182128906,85.1852244309753,1.7191377809391781,0.6878961174931344,4,-0.25,-1.4049997329711914,-2.4275007247924805,-2.9750003814697266,-2.9200000762939453,4,-0.0952012762110962,2.600041962310344,25.78000068664551,1.5714266251592293,25.71999931335449,-2.0,25.479999542236328,-0.0952012762110962
5956,2023-05-02,25.459999084472656,25.8799991607666,25.3799991607666,25.8799991607666,320196.0,-0.014705923601830095,1.3809519484471007,-100.0,69.56517682864246,87.78604769317928,0.0658921186461896,-0.6066854545455094,-1.4715064671945868,-2.9996428114307605,27.355651574866673,0.5,1.0382927810091225,0.4264990806579583,-0.8403455892584724,1.693343750574389,-0.20692325430025704,1.0599214156161736,0.46000099182128906,14.814775569024711,-64.09238694680758,0.6334223349582156,5,0.13000106811523438,-1.024998664855957,-2.0949997901916504,-2.5799989700317383,-2.5199985504150426,1,-0.08641001314617225,2.5000119209402794,25.84000015258789,2.600041962310344,25.78000068664551,1.5714266251592293,25.71999931335449,-0.08641001314617225
5957,2023-05-03,25.63999938964844,25.68000030517578,25.28000068664551,25.559999465942386,385987.0,0.007069925830655688,3.9999403960090945,-0.1904759742235503,71.71712306531886,85.1373362861355,-0.08547237552773268,-0.6889040574719267,-1.6178576792900827,-3.1266589049126274,28.899589430786655,0.3999996185302699,1.0435785374577868,0.521999454498296,-0.663378066194678,1.70737697519127,-0.070689305848191,1.114688214844783,0.28000068664550426,56.249850988246266,-20.61867848285567,0.5926887603464867,5,-0.04999923706055043,-1.2049989700317418,-2.279999732971195,-2.759999275207523,-2.7600002288818395,2,-0.10530417004147397,1.3809519484471007,25.459999084472656,2.5000119209402794,25.84000015258789,2.600041962310344,25.78000068664551,-0.10530417004147397
5958,2023-05-04,25.959999084472656,26.28000068664551,25.440000534057614,25.71999931335449,728773.0,0.012480487614730862,-1.1000073910006214,3.0000000000000444,75.43856420312224,83.5193980923394,-0.3690313728232404,-0.9040375823541531,-1.9007631834958048,-3.392393425239291,30.606759838208863,0.8400001525878977,0.9805925419476509,0.7459992408752427,-0.38135260714779307,1.8733510888982785,0.1823233168637266,1.3096751648867588,-0.6799983978271449,67.99983978271449,-6.987315793157819,0.5636759240115178,5,-0.17999839782714488,-1.3449983596801758,-2.59999942779541,-2.9549989700317383,-2.9599990844726562,3,-0.10785821786624405,3.9999403960090945,25.63999938964844,1.3809519484471007,25.459999084472656,2.5000119209402794,25.84000015258789,-0.10785821786624405
5959,2023-05-05,26.21999931335449,26.26000022888184,25.68000030517578,26.10000038146973,459636.0,0.01001541749041679,4.799977111903547,0.4999960263531884,76.85946635266365,82.12296935482482,-0.5522911391838718,-1.036009502925836,-2.12890983457277,-3.5927125631390204,32.58296075409759,0.5799999237060582,0.9077255649703915,0.8909995079040485,-0.14620118929066805,1.928200205098765,0.372399159306692,1.409599856501405,-0.9399986267089773,93.99986267089773,19.39489614177728,0.5186003485973583,5,-0.43999862670897727,-1.6049985885620082,-2.8599996566772425,-3.2149991989135707,-3.4399986267089773,4,-0.12509530378310463,-1.1000073910006214,25.959999084472656,3.9999403960090945,25.63999938964844,1.3809519484471007,25.459999084472656,-0.12509530378310463
5960,2023-05-08,26.26000022888184,26.34000015258789,26.15999984741211,26.28000068664551,339777.0,0.001525587970056863,1.5714441416895037,-0.16667196490448263,73.8317507116895,80.50362982843087,-0.5322566771758765,-0.9648087522305637,-2.12529709488798,-3.5699584990132713,34.51868291699961,0.18000030517578125,0.8168420233742175,0.8290003776550314,-0.14851307573830042,1.8065138310483633,0.34024365095836373,1.3177571043516991,-0.9599995422363286,92.45283358374824,18.635472081597996,0.488756726696666,5,-0.44999980926514027,-1.5900001525878942,-2.927500724792484,-3.2550001144409215,-3.479999542236328,0,-0.12338155913474369,4.799977111903547,26.21999931335449,-1.1000073910006214,25.959999084472656,3.9999403960090945,25.63999938964844,-0.12338155913474369
5961,2023-05-09,26.31999969482422,26.36000061035156,26.15999984741211,26.36000061035156,308214.0,0.002284823511783163,8.999809269503793,1.9999999999998224,72.54899027534027,79.087510064756,-0.5252090958909257,-0.9274425779233653,-2.139119327721346,-3.564300919140308,35.860613049432644,0.20000076293944957,0.7702335704161527,0.7969998359680162,-0.14950828684014184,1.7435079587761741,0.32374577456393894,1.2702538973720934,-0.9783990295410128,96.29621126360121,21.979698426032897,0.4732540614040788,5,-0.4999990463256836,-1.3999996185302734,-2.9875001907348633,-3.314999580383301,-3.379999160766605,1,-0.12917931831127172,1.5714441416895037,26.26000022888184,4.799977111903547,26.21999931335449,-1.1000073910006214,25.959999084472656,-0.12917931831127172
5962,2023-05-10,26.34000015258789,26.3799991607666,26.13999938964844,26.29999923706055,404492.0,0.0007598958205006223,3.0000317894267776,-1.0,71.71715031037704,76.87089877152353,-0.4586180679569587,-0.8658200576390307,-2.1165937466620903,-3.5172227959932947,36.88710678145068,0.2399997711181605,0.7216933231733407,0.7370002746582038,-0.2012869675912512,1.6752875169076589,0.26785665353347454,1.2061438957829331,-0.937295490600583,95.74478014731248,21.82721291833677,0.4691436211247279,5,-0.5100002288818359,-1.2850008010864258,-3.007500648498535,-3.3350000381469727,-3.3600006103515625,2,-0.12908123002407157,8.999809269503793,26.31999969482422,1.5714441416895037,26.26000022888184,4.799977111903547,26.21999931335449,-0.12908123002407157
5963,2023-05-11,26.420000076293945,26.420000076293945,25.959999084472656,26.29999923706055,449506.0,0.003037202856591259,6.666629579591512,2.999952317375726,77.3195126243584,75.39251197520902,-0.479282337617672,-0.8607887751268066,-2.155162648462614,-3.521653043884317,37.4417840828585,0.46000099182128906,0.687530871732875,0.7350002288818374,-0.18695430395860413,1.6569547617222788,0.27402296246161484,1.1959774953020599,-0.9391118544042953,100.0,24.839043170876124,0.460977266420221,5,-0.5699996948242188,-1.260000228881836,-2.955000400543213,-3.4149999618530273,-3.1800003051757812,3,-0.13398943623409387,3.0000317894267776,26.34000015258789,8.999809269503793,26.31999969482422,1.5714441416895037,26.26000022888184,-0.13398943623409387
5964,2023-05-12,26.34000015258789,26.459999084472656,26.07999992370605,26.459999084472656,522835.0,-0.0030280061875487263,5.333375719235842,-0.9999841055392492,72.0429501075701,73.44896494212027,-0.34809908078266716,-0.6951405277863643,-2.029616188345372,-3.3815889153230607,38.39011795350662,0.3799991607666051,0.6678244763185646,0.5780002593994134,-0.2882949305281741,1.4442954493270008,0.1448526644356214,1.0111478543632053,-0.7652007452578111,76.00021362304688,1.7379039070776088,0.43314759496379335,5,-0.4700002670288086,-1.1600008010864258,-2.8350000381469727,-3.2799997329711914,-3.3400001525878906,4,-0.12680334598478493,6.666629579591512,26.420000076293945,3.0000317894267776,26.34000015258789,8.999809269503793,26.31999969482422,-0.12680334598478493
5965,2023-05-15,26.399999618530273,26.459999084472656,26.28000068664551,26.399999618530273,501329.0,0.0022778840392865263,1.9999999999999407,-0.0,72.63150392160209,73.78966795244912,-0.3579512773142355,-0.6730865859065922,-2.042755234515184,-3.377851082271036,39.11448308355955,0.17999839782714488,0.6111360658099301,0.5639997482299819,-0.25076918473203236,1.3787686811919961,0.15661528174897654,0.9713842147109872,-0.7189762499430863,88.00010681152344,12.249213027997456,0.40738446648100707,5,-0.5299997329711914,-1.1900005340576172,-2.8949995040893555,-3.339999198913574,-3.45999908447266,0,-0.13712117364364917,5.333375719235842,26.34000015258789,6.666629579591512,26.420000076293945,3.0000317894267776,26.34000015258789,-0.13712117364364917
5966,2023-05-16,26.15999984741211,26.399999618530273,26.15999984741211,26.399999618530273,514560.0,-0.009090900552502501,1.0,-100.0,66.34614679235594,73.1928928110088,-0.009179518527737685,-0.3801175895207507,-1.7570729284106967,-3.0793333380774577,39.157735520626325,0.23999977111816406,0.5592051250878143,0.27799997329712056,-0.49805209047378085,1.054052037068022,-0.11002605858833192,0.666026005182573,-0.38549939291866764,40.000152587890625,-37.107961238103954,0.3880260318854508,5,-0.21000003814697266,-0.8000001907348633,-2.614999771118164,-3.059999465942383,-3.1800003051757812,1,-0.12920486163920852,1.9999999999999407,26.399999618530273,5.333375719235842,26.34000015258789,6.666629579591512,26.420000076293945,-0.12920486163920852
5967,2023-05-17,25.13999938964844,26.13999938964844,24.979999542236328,26.13999938964844,1164341.0,-0.038990843414113074,1.3199996948242259,4.166670640313441,39.86015012020966,69.23973569068518,1.042016385270145,0.6528790234418658,-0.7090704891018831,-2.0018409366558565,38.315353254694216,1.1800003051757812,0.4887388126350487,-0.729000473022456,-1.5466453957774746,0.08864444973256269,-1.1378229343999635,-0.3201780116449484,1.3199996948242152,10.810803844597674,-61.28787922179944,0.40882246137750916,5,0.5799999237060511,0.3699998855590785,-1.4349994659423864,-1.8799991607666087,-2.539999008178711,2,-0.08750990091498134,1.0,26.15999984741211,1.9999999999999407,26.399999618530273,5.333375719235842,26.34000015258789,-0.08750990091498134
5968,2023-05-18,24.059999465942386,24.28000068664551,23.8799991607666,23.959999084472656,600234.0,-0.0429594252158475,-2.0769321057844237,-0.10000038146973012,27.835041917415722,63.79257742010207,2.038531656535689,1.7086446209134358,0.37728764965370587,-0.8729196382371214,38.03238439109027,1.2600002288818395,0.4575515658610172,-1.7380003929138148,-2.8801056944319754,-0.5958950913956542,-2.309053043672897,-1.1669477421547327,2.3703996276855435,6.9767562208770295,-61.139066620145904,0.5710526507590808,5,1.1099996566772425,1.1099996566772425,-0.26499938964844105,-0.6149997711181676,-1.2999992370605469,3,-0.04488777837401159,1.3199996948242259,25.13999938964844,1.0,26.15999984741211,1.9999999999999407,26.399999618530273,-0.04488777837401159
5969,2023-05-19,24.26000022888184,24.29999923706055,23.84000015258789,24.239999771118164,568286.0,0.008312583847832622,8.20012207217459,0.2000038146827422,30.348271217224607,58.96107969849487,1.7112199579710818,1.498856352616464,0.19254782953914074,-1.0221796971840789,38.04362633267387,0.4599990844726598,0.40622331568819803,-1.482999610900876,-2.8055984041058473,-0.16040081769590486,-2.1442990075033634,-0.8217002142983887,2.0683828674316374,16.030543798420968,-47.86371824823503,0.6612993966024858,5,0.889999389648434,0.889999389648434,-0.3825006484985387,-0.745000839233402,-1.5799999237060582,4,-0.04204453619705051,-2.0769321057844237,24.059999465942386,1.3199996948242259,25.13999938964844,1.0,26.15999984741211,-0.04204453619705051
5970,2023-05-22,24.13999938964844,24.28000068664551,24.059999465942386,24.239999771118164,258297.0,-0.004946448396588865,1.4444279613871647,-4.999904634750031,32.446822541601506,54.50528328363501,1.6750199858303425,1.5917815045734152,0.32415080771452764,-0.853217544298861,37.98722925634175,0.220001220703125,0.3033898527158918,-1.534000396728512,-3.0372377816547385,-0.03076301180228569,-2.285619089191627,-0.7823817042653971,2.0390807300415013,11.718722642393802,-55.971991282708615,0.7516186924631135,5,1.0100002288818324,1.0100002288818324,-0.14249992370605824,-0.6250000000000036,-1.279998779296882,0,-0.04722449952245189,8.20012207217459,24.26000022888184,-2.0769321057844237,24.059999465942386,1.3199996948242259,25.13999938964844,-0.04722449952245189
5971,2023-05-23,24.15999984741211,24.239999771118164,24.059999465942386,24.10000038146973,237810.0,0.0008285193980677175,-1.5714091088678064,-0.5999923706345582,29.44446387113102,49.808318123718784,1.4711042582373146,1.5421613061588921,0.3184807515697976,-0.8261980631573351,37.65891886763098,0.1800003051757777,0.16250587645211922,-1.4449998855590813,-3.0937763051621516,0.203776534043989,-2.2693880953606183,-0.6206116757575444,1.8787354742517088,13.913034824880437,-52.94358884887208,0.8243882098015357,5,0.9899997711181641,0.9899997711181641,-0.029999732971191406,-0.5749998092651367,-1.1599998474121094,1,-0.050496660639887225,1.4444279613871647,24.13999938964844,8.20012207217459,24.26000022888184,-2.0769321057844237,24.059999465942386,-0.050496660639887225
5972,2023-05-24,23.920000076293945,24.15999984741211,23.86000061035156,24.07999992370605,227515.0,-0.009933765423590035,-1.1428610354223143,-2.6666878596179897,21.02276083110486,43.55312348002395,1.4882301672975125,1.7489679740456836,0.5748308571131986,-0.5362644723495578,37.40830594459833,0.2999992370605504,0.01703612782607067,-1.6069996833801277,-3.4200878524771134,0.20608848571685812,-2.5135437679286206,-0.7004555988316348,1.9868111352253166,17.391322375731708,-47.283305231505324,0.9065440845484937,5,1.2299995422363281,1.2299995422363281,0.4024996757507324,-0.18500041961669922,-0.9799995422363317,2,-0.03929768106435794,-1.5714091088678064,24.15999984741211,1.4444279613871647,24.13999938964844,8.20012207217459,24.26000022888184,-0.03929768106435794
5973,2023-05-25,23.559999465942386,23.959999084472656,23.440000534057614,23.899999618530273,327061.0,-0.015050192692446451,1.2608677624268312,2.125002980235106,13.259698491615083,37.021651078251175,1.5643879751078842,2.043627553778606,0.9579741833244988,-0.13126957690885277,37.18696428388936,0.5199985504150426,-0.15088700364029606,-1.8590003013610819,-3.870189147378916,0.15218854465675236,-2.864594724369997,-0.8534058783521665,2.2228030820409934,13.953385216252235,-45.0697885233028,1.0055944230089169,5,1.3900003433227504,1.3900003433227504,0.9124999046325648,0.32499980926513317,-0.5799999237060582,3,-0.04074699092673584,-1.1428610354223143,23.920000076293945,-1.5714091088678064,24.15999984741211,1.4444279613871647,24.13999938964844,-0.04074699092673584
5974,2023-05-26,23.399999618530273,23.559999465942386,23.10000038146973,23.559999465942386,405835.0,-0.0067911651544561025,4.749994039529582,0.4705875753122033,11.764714882106375,30.258674518307195,1.411975878282263,2.1251384568365985,1.1303857219135622,0.07229290430316482,36.84699667500079,0.45999908447265625,-0.33857094503909124,-1.9000000953674316,-4.094538886904516,0.2945386961696528,-2.997269491135974,-0.8027306995988894,2.1953787683390438,25.42365758251675,-28.157607886091913,1.0972693957685415,5,1.3500003814697266,1.380000114440918,1.0874996185302734,0.49499988555908203,-0.13999938964843395,4,-0.02735040171289671,1.2608677624268312,23.559999465942386,-1.1428610354223143,23.920000076293945,-1.5714091088678064,24.15999984741211,-0.02735040171289671
5975,2023-05-29,23.3799991607666,23.559999465942386,23.29999923706055,23.479999542236328,104577.0,-0.0008547204311847301,-1.0000000000000546,0.6250029802350671,10.270291726185278,24.028023955399348,1.0711852332887872,2.0568479888213353,1.1728151042963368,0.1256436349224046,36.42278019356217,0.26000022888183594,-0.5660462257987504,-1.7970005035400405,-4.135160995855358,0.5411599887752772,-2.9660807496976993,-0.6279202573823817,1.9658414255627576,24.561309579579746,-22.641216770152813,1.169080246157658,5,1.240000724792484,1.4000005722045898,1.1825003623962402,0.5150003433227539,-0.179998397827152,0,-0.029940071886977226,4.749994039529582,23.399999618530273,1.2608677624268312,23.559999465942386,-1.1428610354223143,23.920000076293945,-0.029940071886977226
5976,2023-05-30,23.26000022888184,23.559999465942386,23.239999771118164,23.420000076293945,220492.0,-0.005132546458176512,-2.1999847412691804,1.599992370634537,9.473697419307811,20.651751433076917,0.8231184072192299,2.111853603429825,1.3110871941583397,0.27480151824600796,37.09564578203137,0.3199996948242223,-0.7987887684428401,-1.8069994926452608,-4.291520932640861,0.6775219473503391,-3.049260212643059,-0.5647387726474626,1.8612563369615565,15.094332832504168,-24.89521668767401,1.2422607199977997,5,0.4399995803833008,1.519999504089352,1.377499103546139,0.7849998474121058,-0.20000076293945312,1,-0.017196887987713905,-1.0000000000000546,23.3799991607666,4.749994039529582,23.399999618530273,1.2608677624268312,23.559999465942386,-0.017196887987713905
5977,2023-05-31,22.940000534057614,23.28000068664551,22.86000061035156,23.18000030517578,557404.0,-0.013757510390171146,-1.100002384188063,1.5000000000000555,6.930708494875574,18.329047719461343,0.8920372039451863,2.3391333595787387,1.6585912065218622,0.6201600182531095,38.32900723630278,0.4200000762939524,-1.0721450856070334,-1.9919992446899464,-4.633861405537406,0.6498629161575131,-3.312930325113676,-0.6710681642662166,1.9791304133484147,7.272730425373991,-24.087975663239888,1.3209310804237293,5,0.639999389648441,1.7199993133544957,1.7224993705749547,1.1749992370605504,-0.06000137329101207,2,0.0026154954030324085,-2.1999847412691804,23.26000022888184,-1.0000000000000546,23.3799991607666,4.749994039529582,23.399999618530273,0.0026154954030324085
5978,2023-06-01,23.15999984741211,23.18000030517578,22.8799991607666,23.040000915527344,279538.0,0.00959020524118448,2.7500178814104856,-0.499996026353218,11.961721614730195,16.286097763628632,0.5933437035448392,2.001212842337054,1.4592259015821227,0.4248208214244329,38.5429518025228,0.3000011444091797,-1.3386641047089576,-1.6319999694824219,-4.340408741517091,1.0764088025522476,-2.9862043554997584,-0.27779558346508537,1.5120354595473842,42.85710393159699,16.434835873929593,1.3542043860173347,6,0.4100008010864258,1.5,1.502500057220459,0.9549999237060547,-0.5599994659423793,3,-0.009499106856819761,-1.100002384188063,22.940000534057614,-2.1999847412691804,23.26000022888184,-1.0000000000000546,23.3799991607666,-0.009499106856819761
5979,2023-06-02,22.940000534057614,23.31999969482422,22.739999771118164,23.239999771118164,359488.0,-0.009499106856819761,1.521743817690279,-2.500015894713448,10.138260796955265,13.807368680890162,0.6776748202357119,2.0689602340884967,1.6896687603889582,0.6698883662249813,38.76845819894711,0.5799999237060547,-1.4780100978667008,-1.6879993438720753,-4.429352065861028,1.0533533781168778,-3.058675704866552,-0.31732298287759875,1.5145906093089287,24.39034602108265,5.519433940546129,1.3706763609944774,6,0.5499992370605504,1.6599988937377965,1.762499332427982,1.2049989700317418,-0.23999977111816406,4,0.0017436358869884483,2.7500178814104856,23.15999984741211,-1.100002384188063,22.940000534057614,-2.1999847412691804,23.26000022888184,0.0017436358869884483
5980,2023-06-05,23.020000457763672,23.21999931335449,22.959999084472656,23.07999992370605,251581.0,0.0034873549190763686,-1.888855922774483,0.1999987284309968,12.440201430602698,11.918006187498127,0.4716998326265056,1.827477726761476,1.625770662288275,0.6153570474266701,38.87840493722699,0.279998779296875,-1.474311885603509,-1.4459994316101081,-4.164113216808108,1.2721143535878916,-2.805056324209108,-0.08694253901110827,1.194547893488096,34.14643790880064,17.206809673070794,1.3590568925989999,6,0.42999935150146484,1.5799989700317383,1.8924994468688965,1.274998664855957,-0.2800006866455078,0,0.010425706617969599,1.521743817690279,22.940000534057614,2.7500178814104856,23.15999984741211,-1.100002384188063,22.940000534057614,0.010425706617969599
5981,2023-06-06,22.920000076293945,23.040000915527344,22.71999931335449,23.0,177929.0,-0.004344065138191633,2.9999761584036113,1.3333439298090244,15.950933167327761,11.354469780411783,0.42164961321856254,1.7493905681444062,1.739108521418835,0.7294857576257421,39.049991581425445,0.3200016021728551,-1.5023251128984683,-1.375999832153319,-4.030429194250541,1.278429529943903,-2.7032145132019316,-0.04878515110470616,1.0881114737391187,33.333439297079295,14.97336955740234,1.3272146810486114,6,0.4199991226196289,1.669999122619629,2.0925002098083496,1.3949995040893555,0.10000038146972656,1,0.012216434804252385,-1.888855922774483,23.020000457763672,1.521743817690279,22.940000534057614,2.7500178814104856,23.15999984741211,0.012216434804252385
5982,2023-06-07,22.940000534057614,23.15999984741211,22.71999931335449,22.86000061035156,338164.0,0.0008726203183722081,-1.4444303160348815,-1.0,24.54548764818786,12.608446353364313,0.2771639031180513,1.5405976487475819,1.751006218366939,0.723234663294047,39.16135143200968,0.44000053405762074,-1.5443979739571994,-1.1859993934631383,-3.7221080918320304,1.3501093049057538,-2.4540537426475844,0.08205495572130772,0.8620130581068786,36.666846805033906,16.17011169014924,1.2680543491844463,6,0.19999885559082387,1.6499986648559606,2.0724997520446813,1.3749990463256871,0.0,2,0.005230990806064595,2.9999761584036113,22.920000076293945,-1.888855922774483,23.020000457763672,1.521743817690279,22.940000534057614,0.005230990806064595
5983,2023-06-08,22.8799991607666,23.020000457763672,22.79999923706055,22.959999084472656,286639.0,-0.0026155785481317695,1.1999828340914587,-1.0,16.504850773216376,13.135128119043202,0.2576589786438177,1.3932243270715503,1.8399647782019244,0.794381014994233,40.02955116989524,0.22000122070312145,-1.5875310478998799,-1.0690007209777832,-3.4182346709824927,1.2802332290269263,-2.243617695980138,0.10561625402457153,0.7488921467882896,26.666624281168875,5.373411463967443,1.174616975002354,6,0.26000022888183594,1.7100000381469727,2.1325011253356934,1.4350004196166992,0.06000137329101207,3,0.0,-1.4444303160348815,22.940000534057614,2.9999761584036113,22.920000076293945,-1.888855922774483,23.020000457763672,0.0
5984,2023-06-09,23.0,23.059999465942386,22.8799991607666,22.920000076293945,208220.0,0.005244792116914532,-1.2499791386031653,-1.0,22.33013034774828,14.475110188105756,0.0837594310609191,1.0647600687083845,1.7547810963042778,0.6817056419250953,40.80889014923792,0.1800003051757848,-1.5819326710935897,-0.781999874114991,-2.876640360827018,1.3126406125970362,-1.8293201174710028,0.26532036924102087,0.48346858848282537,56.00013732910227,32.112138294008055,1.0473202433560131,6,0.1399993896484375,1.5899991989135742,2.197500705718994,1.494999885559082,-0.07999992370605469,4,-0.01739128776218568,1.1999828340914587,22.8799991607666,-1.4444303160348815,22.940000534057614,2.9999761584036113,22.920000076293945,-0.01739128776218568
5985,2023-06-12,22.78000068664551,23.10000038146973,22.70000076293945,23.10000038146973,332921.0,-0.009565187537151632,1.5000000000000444,-4.0,19.469048207809962,15.585704720161552,0.23434210920943954,1.0536752878981268,1.9942190807919289,0.91820414632706,41.7102549197859,0.39999961853028054,-1.5194874711514181,-0.820999240875242,-2.5582429287362487,0.9162444469857647,-1.6896210848057436,0.04762260305525956,0.5813128178167801,17.391322375733253,-7.437949287739251,0.868621843930503,6,0.22999954223632457,1.7999992370605433,2.4175000190734828,1.7149991989135707,-0.18000030517578125,0,-0.00351184904717583,-1.2499791386031653,23.0,1.1999828340914587,22.8799991607666,-1.4444303160348815,22.940000534057614,-0.00351184904717583
5986,2023-06-13,22.78000068664551,22.84000015258789,22.65999984741211,22.79999923706055,233166.0,0.0,2.5999923706348285,0.06249552964737858,21.78219972012984,17.23587041185647,0.17779037801343378,0.8300266949379669,2.0047095700699735,0.9399803231391353,43.19520241187528,0.18000030517578125,-1.4330556033516046,-0.6519992828369112,-1.9408105420975623,0.6368119764237399,-1.2964049124672385,-0.007593653206583895,0.46227652434266986,24.000167846680398,-1.6968393888766755,0.6444056296303263,6,0.2099990844726527,1.7799987792968714,2.459999561309811,1.744998931884762,-0.2600002288818395,1,-0.001755966388130803,1.5000000000000444,22.78000068664551,-1.2499791386031653,23.0,1.1999828340914587,22.8799991607666,-0.001755966388130803
5987,2023-06-14,22.940000534057614,23.059999465942386,22.6200008392334,22.71999931335449,464446.0,0.007023698094350772,-1.0952406902816145,-11.000858369098712,32.96705945479144,19.56979683852994,0.019881257190025536,0.5236031011326574,1.8501833333108593,0.7981179874595377,45.64645903099127,0.4399986267089879,-1.3354621553150388,-0.3819994926452672,-1.4051746714959599,0.6411756862054254,-0.8935870820706135,0.1295880967800791,0.18582120421535464,66.66666666666544,37.85311988294429,0.5115875894253459,6,0.02999973297119496,1.5999994277954137,2.4299998283386266,1.5949993133544957,-0.23999977111816406,2,0.0034873549190763686,2.5999923706348285,22.78000068664551,1.5000000000000444,22.78000068664551,-1.2499791386031653,23.0,0.0034873549190763686
5988,2023-06-15,22.979999542236328,23.020000457763672,22.84000015258789,22.920000076293945,356545.0,0.0017436358869884483,1.5714091088677267,0.27272333194617837,37.647048263806695,22.626328779291207,-0.054016328001424085,0.42008250230638566,1.813334163931163,0.7758748431868803,46.49693112173343,0.18000030517578125,-1.2172706803589044,-0.2880004882812486,-1.2598913787052979,0.6838904021428007,-0.7739459334932732,0.19794495693077607,0.07999992370605824,74.99980131766073,43.867263026394255,0.48594544521202543,6,-0.05999946594238281,1.5600004196166992,2.4625000953674316,1.5649995803833008,-0.2600002288818395,3,-0.0017406009127719502,-1.0952406902816145,22.940000534057614,2.5999923706348285,22.78000068664551,1.5000000000000444,22.78000068664551,-0.0017406009127719502
5989,2023-06-16,23.239999771118164,23.36000061035156,22.86000061035156,23.020000457763672,1737369.0,0.011314196434337065,1.1739083562422332,3.666687859617891,46.39176575382601,26.39872481520491,-0.29836245023177455,0.08405801525855594,1.563438519663606,0.536280648291406,46.906160470933,0.5,-1.0387436545885969,0.02299976348876953,-0.8294167535538683,0.8754162805314074,-0.4032084950325512,0.44920802201009025,-0.6199989318847656,83.78366535815677,49.67928376600557,0.4262082585213194,6,-0.2499990463256836,1.3000001907348633,2.265000343322754,1.3249998092651367,-0.4200000762939453,4,-0.012908745267432353,1.5714091088677267,22.979999542236328,-1.0952406902816145,22.940000534057614,2.5999923706348285,22.78000068664551,-0.012908745267432353
5990,2023-06-19,23.0,23.31999969482422,22.920000076293945,23.20000076293945,312797.0,-0.010327012628305932,-1.2222163353537066,-0.9090972143953091,43.6893131969115,29.480767040714216,-0.06872529858458876,0.24693326145630579,1.8012910399984357,0.7948593624100724,47.33750508266834,0.39999961853027344,-0.8948463903729831,-0.16000003814697195,-0.8972206116793799,0.577220535385436,-0.5286103249131777,0.20861024861923383,-0.3651991653442366,51.35125382436432,14.22911174792759,0.3686102867662045,6,-0.009999275207519531,1.5399999618530273,2.5249996185302734,1.5849990844726562,-0.26000022888183594,0,-0.003478257552437136,1.1739083562422332,23.239999771118164,1.5714091088677267,22.979999542236328,-1.0952406902816145,22.940000534057614,-0.003478257552437136
5991,2023-06-20,22.940000534057614,23.07999992370605,22.920000076293945,22.959999084472656,227921.0,-0.002608672432277692,-4.333375719235664,0.09999237063459201,49.99999999999999,32.30904619091556,-0.006247392596048229,0.22224155207949892,1.8500199175970842,0.8735968447679703,47.792160093207144,0.15999984741210582,-0.712710597163877,-0.15899953842163583,-0.7312669719888021,0.4132678951455304,-0.4451332552052172,0.12713417836194552,-0.2906957038879341,43.24321537838946,2.24844058373035,0.28613371678358274,6,0.050000190734866834,1.5699996948242223,2.5999989509582555,1.6449985504150426,-0.220001220703125,1,-0.014821279192348102,-1.2222163353537066,23.0,1.1739083562422332,23.239999771118164,1.5714091088677267,22.979999542236328,-0.014821279192348102
5992,2023-06-21,22.979999542236328,23.020000457763672,22.86000061035156,22.940000534057614,207240.0,0.0017436358869884483,1.666645474052352,-2.0000953743441237,44.444431362483606,35.413444034167476,-0.044673785331450944,0.11405704521964566,1.7906008710634111,0.852758677329529,48.042378162380835,0.15999984741211293,-0.5486980176166654,-0.07200050354003906,-0.49539969143182816,0.35139868435175003,-0.2837000974859336,0.13969909040585549,-0.3164807964630114,26.92293584711899,-13.264704926010513,0.21169959394589508,6,0.010001182556152344,1.4000005722045898,2.6750001907348633,1.6049995422363281,-0.3400001525878871,2,-0.020017366998950403,-4.333375719235664,22.940000534057614,-1.2222163353537066,23.0,1.1739083562422332,23.239999771118164,-0.020017366998950403
5993,2023-06-22,22.60000038146973,23.1200008392334,22.57999992370605,23.1200008392334,236149.0,-0.016536082173029376,1.076924769834588,-13.000333794286105,40.449427366399945,37.42669925846211,0.3256793530681321,0.4410613260821279,2.145074424546255,1.2465504098258045,47.98363865979478,0.5400009155273473,-0.4383514532592656,-0.40399971008300284,-0.8018036864054174,-0.00619573376058824,-0.6029016982442101,-0.20509772192179554,0.7600002288818288,2.564158994486722,-37.98500038879935,0.1989019881612078,6,0.3699998855590749,0.8399991989135707,3.0149989128112757,1.9849987030029261,0.15999984741210938,3,0.004424795565566075,1.666645474052352,22.979999542236328,-4.333375719235664,22.940000534057614,-1.2222163353537066,23.0,0.004424795565566075
5994,2023-06-23,22.76000022888184,22.84000015258789,22.459999084472656,22.60000038146973,242847.0,0.007079639146523986,1.3750089407052957,-0.3076917433884773,43.01074166175307,40.04244297556689,0.1431043080516794,0.24312086276483313,1.9602371876391587,1.1049263425730196,47.63346935246338,0.3800010681152344,-0.39116032655709176,-0.211999893188473,-0.5773168755691245,0.15331708919217846,-0.39465838437879697,-0.029341401998149053,0.5844003677368086,34.88382924362632,-6.207746217783658,0.18265849119032487,6,0.14999961853026988,0.6199989318847621,2.4099988937377894,1.8249988555908168,-0.23999977111816762,4,-0.0017575094518932355,1.076924769834588,22.60000038146973,1.666645474052352,22.979999542236328,-4.333375719235664,22.940000534057614,-0.0017575094518932355
5995,2023-06-26,22.68000030517578,22.81999969482422,22.63999938964844,22.76000022888184,170333.0,-0.0035149351011227736,-1.2499791386031764,-0.5000000000000222,43.4782608695652,42.45311643661527,0.23180410859446,0.28247225420732747,2.010089444993323,1.2019056793415892,47.26437646064628,0.1800003051757777,-0.32344951710749115,-0.2569998741149888,-0.5904725499537342,0.07647280172375659,-0.42373621203435974,-0.09026353619561789,0.6290242309570289,33.33342966381625,-8.37847820478109,0.16673633791937226,6,0.22999954223632812,0.6899995803833008,2.469999313354492,1.904998779296875,-0.26000022888183594,0,0.006172812511668679,1.3750089407052957,22.76000022888184,1.076924769834588,22.60000038146973,1.666645474052352,22.979999542236328,0.006172812511668679
5996,2023-06-27,22.86000061035156,22.899999618530273,22.60000038146973,22.76000022888184,170372.0,0.007936521285438536,2.333354526284518,-1.2500059604700176,47.99999999999999,44.12344316386067,0.0719069710932807,0.07480370582726792,1.791095388252618,1.0397845387480054,46.692851818301655,0.2999992370605433,-0.27345645735662316,-0.056999588012697444,-0.3549996014751713,0.2410004254497764,-0.2059995947439326,0.0920004187185377,0.41506290771484444,60.606130664593096,17.501917638944818,0.14900000673123678,6,0.04999923706055043,0.4899988174438512,2.2899990081787145,1.7249984741210973,-1.0799999237060511,1,-0.005249380403737014,-1.2499791386031764,22.68000030517578,1.3750089407052957,22.76000022888184,1.076924769834588,22.60000038146973,-0.005249380403737014
5997,2023-06-28,23.0,23.059999465942386,22.920000076293945,22.979999542236328,228178.0,0.006124207607634435,-1.0000000000000508,0.200003814682728,52.884640954703144,45.816509018404716,-0.06558323500485841,-0.06373808597199826,1.6077670230355885,0.9213743326139152,45.47875245250638,0.19999885559082742,-0.18587339527802982,0.07999982833862163,-0.22017520584403627,0.3801748625212795,-0.07008768875270732,0.23008734542995057,0.24246094072265478,81.81810300233217,35.12130613162368,0.15008751709132945,6,-0.09000015258789062,0.3099994659423828,2.1499996185302734,1.5849990844726562,-1.4200000762939489,2,-0.012173942897630963,2.333354526284518,22.86000061035156,-1.2499791386031764,22.68000030517578,1.3750089407052957,22.76000022888184,-0.012173942897630963
5998,2023-06-29,22.940000534057614,23.0,22.739999771118164,23.0,125669.0,-0.002608672432277692,7.6667514384715645,-2.999904634751274,48.51486083400444,46.052408471757865,-0.013247417797778382,-0.022203895180386013,1.6202679335307089,0.99963982383181,44.33576071272768,0.26000022888183594,-0.11027250323590465,0.03100032806396058,-0.24748398244103598,0.30948463856895714,-0.10824182718853947,0.17024248331646064,0.2711619324150405,80.00019073474095,33.055862208807646,0.13924215525249867,6,-0.050001144409176135,0.2699985504150426,2.20999908447266,1.6449985504150426,-1.720001220703125,3,-0.013077643305359987,-1.0000000000000508,23.0,2.333354526284518,22.86000061035156,-1.2499791386031764,22.68000030517578,-0.013077643305359987
5999,2023-06-30,22.979999542236328,23.10000038146973,22.739999771118164,22.739999771118164,270087.0,0.0017436358869884483,-2.000007947293579,-4.0000317894265995,55.43476796100692,47.35745900110181,-0.105053486962003,-0.06224390925260792,1.5361243606538935,0.9749717868927625,42.99256972557458,0.36000061035156605,-0.0751121935463459,0.06899938583374166,-0.2109927447180482,0.3489915163855315,-0.07099667944215327,0.20899545110963658,0.20111638895632566,75.9998321533196,24.271417742542397,0.13999606527589536,6,-0.18999958038330078,0.029999732971191406,1.9700002670288086,1.6049995422363281,-1.4399986267089844,4,-0.009573512521187766,7.6667514384715645,22.940000534057614,-1.0000000000000508,23.0,2.333354526284518,22.86000061035156,-0.009573512521187766
6000,2023-07-03,23.26000022888184,23.3799991607666,23.020000457763672,23.020000457763672,321194.0,0.012184538390911603,-1.9999920527064508,1.0000000000000149,61.32076999481769,48.61532233385933,-0.38475579091412015,-0.3408163463343321,1.209164514000765,0.7106488590467528,41.22163730335478,0.39999961853027344,-0.04706024922671759,0.3370000839233427,0.01930474560497686,0.6546954222417085,0.17815241476415977,0.4958477530825256,-0.8000011444091832,84.61549747642746,28.166003473493063,0.1588476691591837,7,-0.3400011062622106,-0.25000095367431996,1.5049996376037562,1.3249988555908168,-1.8199996948242259,0,-0.03181426327757786,-2.000007947293579,22.979999542236328,7.6667514384715645,22.940000534057614,-1.0000000000000508,23.0,-0.03181426327757786
6001,2023-07-04,23.20000076293945,23.3799991607666,23.15999984741211,23.239999771118164,369068.0,-0.0025795126978498395,-2.6666295795915125,-0.1666626930199044,56.43566600161078,49.94768173820679,-0.31737179525952186,-0.2727483261173056,1.2198946515667224,0.7854976529577442,39.10226411875314,0.2199993133544922,-0.05745297973692942,0.2630005836486795,-0.07796380117844137,0.6039649684758004,0.09251839123511729,0.4334827760622417,-0.7216016769409137,71.87522351763052,16.027524307097664,0.17048219241356088,7,-0.28000164031982067,-0.19000148773193004,1.4999990463256871,1.3849983215332067,-1.6200008392333984,1,-0.03362071814633327,-1.9999920527064508,23.26000022888184,-2.000007947293579,22.979999542236328,7.6667514384715645,22.940000534057614,-0.03362071814633327
6002,2023-07-05,23.059999465942386,23.21999931335449,23.020000457763672,23.13999938964844,181822.0,-0.006034538465218731,-1.500017881623496,2.000047684898015,51.88679330159819,51.21850017545104,-0.18419968110099205,-0.12995913629528744,1.3099182856019915,0.9408026260593729,37.43774676842028,0.19999885559081676,-0.046720025566955314,0.11699934005737589,-0.2283819796087414,0.4623806597234932,-0.05569131977568276,0.28968999989043454,-0.5635683784484904,50.000000000000554,-3.2836002844979078,0.17269065983305787,7,-0.14000034332275746,-0.14000034332275746,1.1800003051757777,1.5249996185302699,-1.2999992370605469,2,-0.055507320422419126,-2.6666295795915125,23.20000076293945,-1.9999920527064508,23.26000022888184,-2.000007947293579,22.979999542236328,-0.055507320422419126
6003,2023-07-06,22.8799991607666,23.20000076293945,22.79999923706055,23.20000076293945,239679.0,-0.007805737612510799,1.4999970197826937,4.000023841880603,41.17644308893689,51.014689222915905,0.044360265540433375,0.05274545582754442,1.4290817837131229,1.1328202140712946,35.86576720051342,0.40000152587889914,-0.05210629113764398,-0.06300096511840891,-0.4083822847845262,0.2823803545477084,-0.23569162495146756,0.10968969471464973,-0.3658967118072525,21.874925494122976,-26.412533920999202,0.17269065983305787,7,0.1100006103515625,0.039999961853027344,1.2400007247924805,1.7049999237060547,-1.1799983978271484,3,-0.056818150557003455,-1.500017881623496,23.059999465942386,-2.6666295795915125,23.20000076293945,-1.9999920527064508,23.26000022888184,-0.056818150557003455
6004,2023-07-07,22.60000038146973,22.899999618530273,22.559999465942386,22.899999618530273,267238.0,-0.012237709334229296,1.2666734483679176,0.9374929219838704,40.38460656734391,50.67094985600243,0.3344469518454858,0.3175201923950475,1.6418015029559463,1.4174222708185091,34.54255947648838,0.3400001525878871,-0.05713048740292237,-0.3229997634887667,-0.6994147277185618,0.05341520074102846,-0.5112072456036643,-0.13479228137386912,-0.06857999827423455,4.878162245648008,-41.24456375893015,0.18820748211489724,7,0.3699989318847621,0.3199987411498988,1.5149998664855922,1.9849987030029261,-0.8400001525878906,4,-0.06106199313371419,1.4999970197826937,22.8799991607666,-1.500017881623496,23.059999465942386,-2.6666295795915125,23.20000076293945,-0.06106199313371419
6005,2023-07-10,22.70000076293945,22.78000068664551,22.459999084472656,22.60000038146973,203978.0,0.004424795565566075,1.461548619007406,-0.3333354526149619,44.33962009520564,50.26424097769195,0.2655024047683163,0.22263366086391656,1.472362668079068,1.321375996386287,32.98788738202016,0.3200016021728551,-0.020623885865468594,-0.2189993858337438,-0.6034275873486621,0.1654288156811745,-0.4112134865912047,-0.02678528507628286,0.679998397827152,26.08713680042255,-19.55713208347521,0.19221410075745946,7,0.21999835968017933,0.21999835968017933,1.3449988365173375,1.8849983215332067,-1.1800003051757777,0,-0.05110131314647126,1.2666734483679176,22.60000038146973,1.4999970197826937,22.8799991607666,-1.500017881623496,23.059999465942386,-0.05110131314647126
6006,2023-07-11,22.739999771118164,22.81999969482422,22.540000915527344,22.79999923706055,189348.0,0.0017620707856547124,4.599954223807435,-0.5999923706346506,44.33962009520564,49.31479421552555,0.23098132927085047,0.18918378162131688,1.3742087724275578,1.2832087641845362,31.243591000505756,0.279998779296875,0.0021957027807424367,-0.17700033187866282,-0.5648742210791511,0.21087355732182544,-0.3709372764789052,0.016936612721579536,0.6215993881225579,36.84218451584748,-10.708777356220665,0.19393694460024383,7,0.17999935150146484,0.17999935150146484,1.2849998474121094,1.859999656677246,-1.3600006103515625,1,-0.0571679529527378,1.461548619007406,22.70000076293945,1.2666734483679176,22.60000038146973,1.4999970197826937,22.8799991607666,-0.0571679529527378
6007,2023-07-12,23.020000457763672,23.020000457763672,22.84000015258789,22.899999618530273,278285.0,0.01231313498081632,1.9999841055392196,-2.000031789426718,60.39604895279861,50.63492622872491,-0.051276174831382804,-0.08908357248789045,1.0323049673149356,1.0050899194375305,30.015302836482594,0.2800006866455078,0.03901779277616413,0.09900035858154155,-0.29151328023955614,0.48951399740263923,-0.0962564608290073,0.2942571779920904,0.32356669998168996,75.67568960806689,21.507466076897153,0.19525681941054887,7,-0.10000133514404297,-0.10000133514404297,0.9449987411499023,1.5699987411499023,-1.7000007629394531,2,-0.0625543225639672,4.599954223807435,22.739999771118164,1.461548619007406,22.70000076293945,1.2666734483679176,22.60000038146973,-0.0625543225639672
6008,2023-07-13,22.940000534057614,23.10000038146973,22.920000076293945,22.979999542236328,238473.0,-0.0034752355393232737,-3.5000119209404126,-0.333322737026176,54.63918640708332,50.54652827828896,0.03209933709320012,-0.012895056746106803,1.037879733333508,1.0860465992485722,28.618580748706613,0.1800003051757848,0.052851319013687004,0.021000385284420275,-0.3686497604163854,0.41065053098522597,-0.17382468756598257,0.21582545813482312,0.3858952622222951,75.00007450565401,17.632729391665578,0.19482507285040374,7,-0.02000141143798473,-0.02000141143798473,0.9249987602233922,1.6499986648559606,-1.5400009155273402,3,-0.05143854741519727,1.9999841055392196,23.020000457763672,4.599954223807435,22.739999771118164,1.461548619007406,22.70000076293945,-0.05143854741519727
6009,2023-07-14,22.940000534057614,23.10000038146973,22.8799991607666,22.920000076293945,178356.0,0.0,-3.3999237078009483,-0.5000238424489631,56.989258338246856,50.06524920533664,0.02886417190060442,-0.03849634804690183,0.9535382232550766,1.0825422559244515,28.434501689826124,0.22000122070312855,0.04409607458732978,0.03600034713744904,-0.3235548320658985,0.3955555263407966,-0.14377724246422474,0.21577793673912282,0.3685773279861486,75.00007450565401,13.989795441548509,0.17977758960167306,7,-0.02000141143798473,-0.02000141143798473,0.9249987602233922,1.6499986648559606,-1.6599998474121058,4,-0.054054042818229564,-3.5000119209404126,22.940000534057614,1.9999841055392196,23.020000457763672,4.599954223807435,22.739999771118164,-0.054054042818229564
6010,2023-07-17,22.920000076293945,23.10000038146973,22.899999618530273,22.940000534057614,190521.0,-0.0008718595160438491,-5.666539513001581,-1.0,51.76469136273429,49.546252023239255,-0.0049576680936311845,-0.026136622109127927,0.8859362782836939,1.1041556497524532,28.240474769868612,0.20000076293945668,0.05031281706805757,0.01999988555908061,-0.33682815372616304,0.37682792484432426,-0.158414134083543,0.1984139052017042,0.3716062101983937,67.85705770756869,6.51493502515892,0.17841401964262252,7,-0.0800008773803711,-9.5367431640625e-07,0.9449992179870605,1.669999122619629,-1.5400009155273438,0,-0.05061081341844709,-3.3999237078009483,22.940000534057614,-3.5000119209404126,22.940000534057614,1.9999841055392196,23.020000457763672,-0.05061081341844709
6011,2023-07-18,22.60000038146973,22.959999084472656,22.399999618530273,22.920000076293945,233572.0,-0.013961592223343366,1.8000133515168277,15.99961853900705,39.36170752418947,48.1545758257494,0.2469510582051413,0.2815186972701973,1.110874716137932,1.4244028982974335,28.432105471966434,0.5599994659423828,0.0289561659644626,-0.28299980163573935,-0.6634204935852566,0.09742089031377787,-0.47321014761049796,-0.09278945566098074,0.6749737609822155,28.57150642230869,-28.93381538169299,0.19021034597475792,7,0.19999980926513317,0.2899990081787074,1.1949996948242152,1.9799995422363246,-1.020000457763679,1,-0.04778760643701474,-5.666539513001581,22.920000076293945,-3.3999237078009483,22.940000534057614,-3.5000119209404126,22.940000534057614,-0.04778760643701474
6012,2023-07-19,22.520000457763672,22.68000030517578,22.399999618530273,22.6200008392334,302082.0,-0.003539819573262104,1.5454687323894818,0.31250149011754397,38.94736419424052,47.90690039300536,0.27077121802505033,0.34286872819864556,1.0922790464013303,1.501792627067534,28.506748703308638,0.2800006866455078,-0.03655151959807057,-0.3399997711181655,-0.7501857380934887,0.07018619585715768,-0.5450927546058253,-0.13490678763050568,0.7199747037314062,17.142958349000736,-35.96712881175752,0.20509298348766108,7,0.22999954223632812,0.3699989318847656,1.2549991607666016,2.039999008178711,-1.0600013732910156,2,-0.05062172619113159,1.8000133515168277,22.60000038146973,-5.666539513001581,22.920000076293945,-3.3999237078009483,22.940000534057614,-0.05062172619113159
6013,2023-07-20,22.70000076293945,22.739999771118164,22.459999084472656,22.520000457763672,205848.0,0.007992908593113413,1.1538653403172088,-1.7999961853172508,43.13728790105717,48.21275387452905,0.06990420249431395,0.17997156323179908,0.8111629082750405,1.3187652749133,27.944804245517417,0.2800006866455078,-0.08496647426431636,-0.1649994850158727,-0.5641299636881101,0.2341309936563647,-0.3645647243519896,0.034565754320244224,0.5063753768370347,42.857259633461766,-7.053500937003079,0.19956523933611794,7,0.04999923706055043,0.18999862670898793,1.0549993515014684,1.8399991989135778,-1.320001602172848,3,-0.0607929965521522,1.5454687323894818,22.520000457763672,1.8000133515168277,22.60000038146973,-5.666539513001581,22.920000076293945,-0.0607929965521522
6014,2023-07-21,22.71999931335449,22.940000534057614,22.68000030517578,22.739999771118164,254608.0,0.0008809933807443215,-4.200083924620361,-0.11111346585853929,34.831424554665674,47.156287703357954,0.07679320017115643,0.1652974785752157,0.6907751516096994,1.297900952869817,26.860750611973884,0.2600002288818324,-0.11523575195644042,-0.14300088882446715,-0.5447391313450858,0.2587373536961515,-0.34387001008477824,0.057868232435843936,0.4541217655721468,45.714192293229274,0.18536055077201752,0.20086912126030954,7,0.030000686645511365,0.17000007629394887,1.0100007057189977,1.8200006484985387,-1.0999984741210902,4,-0.0580985798731225,1.1538653403172088,22.70000076293945,1.5454687323894818,22.520000457763672,1.8000133515168277,22.60000038146973,-0.0580985798731225
6015,2023-07-24,22.81999969482422,22.959999084472656,22.70000076293945,22.70000076293945,190728.0,0.004401425373765422,-3.3333439298087484,-5.999809269501306,39.5604084661142,46.62526418901446,-0.004911785298332916,0.08044787791734365,0.48754351104751237,1.197447832485075,25.69150801479834,0.2599983215332067,-0.10407450814537711,-0.050000476837158914,-0.4430987673491522,0.3430978136748344,-0.24654962209315556,0.14654866841883774,0.3231565256865636,75.00008514957374,31.448799721348465,0.19654914525599598,7,-0.06999969482421875,0.06999969482421875,0.9450006484985352,1.7200002670288086,-1.0599994659423793,0,-0.06748462001636213,-4.200083924620361,22.71999931335449,1.1538653403172088,22.70000076293945,1.5454687323894818,22.520000457763672,-0.06748462001636213
6016,2023-07-25,22.739999771118164,22.940000534057614,22.71999931335449,22.84000015258789,184346.0,-0.0035056934608197476,-2.1428454653204763,-0.8333439298089209,40.90909090909079,44.460046628602484,0.08391242650695574,0.1591567346267837,0.4689912583075255,1.2768445756112428,24.79697882121593,0.220001220703125,-0.07020933137624041,-0.12400035858154368,-0.5213812222535985,0.27338050509051115,-0.3226907904175711,0.07469007325448374,0.3734301853133992,60.71437086385946,17.23611859210834,0.19869043183602775,7,0.010000228881835938,0.14999961853027344,1.0250005722045898,1.8000001907348633,-0.5599994659423828,1,-0.05980653579772177,-3.3333439298087484,22.81999969482422,-4.200083924620361,22.71999931335449,1.1538653403172088,22.70000076293945,-0.05980653579772177
6017,2023-07-26,22.71999931335449,22.920000076293945,22.65999984741211,22.79999923706055,288553.0,-0.0008795276149948794,-1.6000171662359213,0.7999961853173573,44.99999999999988,43.38902591670431,0.0635672555249478,0.16559482225473587,0.4210578944492056,1.2927663408871162,24.560989262157026,0.26000022888183594,-0.0523503108883574,-0.1300007820129423,-0.5269364436485162,0.2669348796226316,-0.32846861283072926,0.06846704880484467,0.3648934295610218,52.00004577636648,5.549975467003442,0.1984678308177878,7,0.030000686645511365,0.17000007629394887,1.0300011634826696,1.8200006484985387,-0.6199989318847621,2,-0.05017603099038659,-2.1428454653204763,22.739999771118164,-3.3333439298087484,22.81999969482422,-4.200083924620361,22.71999931335449,-0.05017603099038659
6018,2023-07-27,22.63999938964844,22.84000015258789,22.540000915527344,22.6200008392334,337484.0,-0.0035211235089706028,-2.3333545262845576,-0.24998211858953653,51.428536395627816,42.77116792307997,0.10788168630067574,0.233962406457092,0.46561069451884407,1.3633908058703632,24.030975913142647,0.2999992370605469,-0.03850234678967368,-0.1950006484985316,-0.6002037296492162,0.210202432652153,-0.3976021890738757,0.007600892076812471,0.4174976282916596,23.809264305177958,-26.746878475522198,0.2026015405753427,7,0.11000061035155895,0.24999999999999645,1.0450010299682582,1.9000005722045863,-0.4799995422363317,3,-0.05212015622735877,-1.6000171662359213,22.71999931335449,-2.1428454653204763,22.739999771118164,-3.3333439298087484,22.81999969482422,-0.05212015622735877
6019,2023-07-28,22.76000022888184,22.81999969482422,22.540000915527344,22.60000038146973,234757.0,0.005300390568396596,1.0000000000000508,8.000572246064387,52.11265713798349,42.80983078699655,-0.04507774215068139,0.10185695644538129,0.3043787001685665,1.2378105673579505,23.86894859744141,0.279998779296875,-0.08503863834028991,-0.06399984359740785,-0.4645469512642677,0.336547264069452,-0.2642733974308378,0.13627371023602208,0.2711968930818678,52.3810172570399,-1.2178158378075281,0.20027355383342973,7,-0.08000087738037465,0.129999160766598,0.4449996948242152,1.759999275207516,-0.8199996948242259,4,-0.06063273524769364,-2.3333545262845576,22.63999938964844,-1.6000171662359213,22.71999931335449,-2.1428454653204763,22.739999771118164,-0.06063273524769364
6020,2023-07-31,22.520000457763672,22.78000068664551,22.5,22.78000068664551,270112.0,-0.010544805303367877,1.153849539669117,-1.6250029802351031,43.209901253551266,43.237407868036755,0.147752919591273,0.2989000342024397,0.5033769783472231,1.4695013383931865,24.753846661771835,0.28000068664551137,-0.11990637356181821,-0.26699962615966655,-0.6332092518452654,0.09920999952593235,-0.450104439002466,-0.0838948133168671,0.48594876406269805,4.545553065409011,-49.05898435303452,0.18310481284279878,7,0.15999889373779297,0.3699989318847656,0.6249990463256836,1.9399986267089844,-0.2600002288818324,0,-0.03996445826980444,1.0000000000000508,22.76000022888184,-2.3333545262845576,22.63999938964844,-1.6000171662359213,22.71999931335449,-0.03996445826980444
6021,2023-08-01,22.420000076293945,22.559999465942386,22.36000061035156,22.5,227664.0,-0.004440514184592348,1.0,0.307691743388471,29.16666114772012,42.150663085090045,0.24533468062804076,0.35570575946314875,0.5597237185643813,1.56164456336802,25.815942221171284,0.19999885559082742,-0.1658030360889775,-0.3279999732971177,-0.6746286896984088,0.018628743104173395,-0.5013143314977633,-0.15468561509647216,0.5617111614005807,10.71420056471254,-38.44205750520793,0.17331435820064628,8,0.23999977111816406,0.4499998092651367,0.7199997901916504,2.039999008178711,-0.15999984741210582,1,-0.029437994878062645,1.153849539669117,22.520000457763672,1.0000000000000508,22.76000022888184,-2.3333545262845576,22.63999938964844,-0.029437994878062645
6022,2023-08-02,21.780000686645508,22.26000022888184,21.780000686645508,22.26000022888184,546915.0,-0.028545913803325496,-1.0000000000000149,6.000000000000044,21.00000381469731,39.690964853272284,0.8597367175126003,0.9432552377102326,1.1554696683043808,2.192220854963569,26.99171536268724,0.6399993896484375,-0.21829768744954237,-0.9039994239807143,-1.4328469804697193,-0.37515186749170937,-1.1684232022252168,-0.6395756457362118,1.1644079134084393,0.0,-43.99163665266829,0.2644237782445027,8,0.5899991989135742,0.7999992370605469,1.349998950958252,2.6799983978271484,0.31999969482421875,2,0.018365454817250493,1.0,22.420000076293945,1.153849539669117,22.520000457763672,1.0000000000000508,22.76000022888184,0.018365454817250493
6023,2023-08-03,21.57999992370605,21.81999969482422,21.399999618530273,21.799999237060547,408779.0,-0.009182771195323625,2.230766973553901,0.4583323399216437,19.09090593826781,37.94201834033919,0.9880632469624224,1.0971195832932743,1.319586226202265,2.38680901787815,27.90611684605574,0.4200000762939453,-0.2275772279290571,-1.0390002250671415,-1.7534200691610096,-0.32458038097327346,-1.3962101471140755,-0.6817903030202075,1.2712560432752191,12.676077148218193,-26.261615797596832,0.3572099220469334,8,0.5999994277954137,0.8099994659423864,1.529999732971195,2.879999160766605,0.44000053405762074,3,0.024096406839763107,-1.0000000000000149,21.780000686645508,1.0,22.420000076293945,1.153849539669117,22.520000457763672,0.024096406839763107
6024,2023-08-04,21.21999931335449,22.0,20.8799991607666,22.0,635652.0,-0.016682141409838258,1.871794495592317,3.5454687323894407,16.5354301144709,35.38368741237882,1.2437011982013964,1.4213040380123125,1.6439376008506734,2.734618235140541,28.57163823776342,1.1200008392333984,-0.2414563016756901,-1.3300007820129416,-2.279904027912661,-0.3800975361132224,-1.8049524049628012,-0.855049159063082,1.4861310187816805,17.894730501893072,-16.666706773817616,0.47495162294985915,8,0.6900005340576207,0.9099998474121129,1.8299999237060582,3.2399997711181676,0.9800014495849645,4,0.044297858834804194,2.230766973553901,21.57999992370605,-1.0000000000000149,21.780000686645508,1.0,22.420000076293945,0.044297858834804194
6025,2023-08-07,21.540000915527344,21.6200008392334,21.280000686645508,21.399999618530273,358570.0,0.015080189091781326,1.2666590373012392,-0.1794886842973986,29.13389197059685,34.07533197476838,0.8080081853182541,1.0645208402561792,1.2919149727151833,2.4091120717301955,29.075432985016352,0.4000015258789098,-0.27407373990985917,-0.9519991874694824,-1.9999365097632555,0.0959381348242907,-1.4759678486163672,-0.42803052632259764,0.9469936760444781,39.28581159940228,3.802828551179097,0.5239686611468861,8,0.3599987030029297,0.5899982452392578,1.3599987030029297,2.9199981689453125,0.7999992370605469,0,0.018570083636436863,1.871794495592317,21.21999931335449,2.230766973553901,21.57999992370605,-1.0000000000000149,21.780000686645508,0.018570083636436863
6026,2023-08-08,21.440000534057614,21.600000381469727,21.3799991607666,21.520000457763672,186571.0,-0.004642543046395331,-1.1999828340914942,-0.5714227326603434,28.90627852171731,32.28714069940365,0.7869692691614816,1.1195340033404442,1.3619406269615695,2.501373790266527,29.765936319452702,0.220001220703125,-0.29982959795626485,-0.9869996070861866,-2.1273614477462104,0.15336223357383716,-1.5571805274161967,-0.4168186867561765,0.8541546058175804,40.57977825016066,2.662194322964247,0.5701809203300116,8,0.41999912261963246,0.6899986267089879,1.5249986648559606,3.0199985504150426,0.9200000762939453,1,0.03824625347008026,1.2666590373012392,21.540000915527344,1.871794495592317,21.21999931335449,2.230766973553901,21.57999992370605,0.03824625347008026
6027,2023-08-09,21.57999992370605,21.63999938964844,21.3799991607666,21.540000915527344,204901.0,0.006529822115724615,2.250044704059029,-0.4999880790596096,27.777781982687173,29.659279097965804,0.5232840243314847,0.9129282862604171,1.2032914262006003,2.3605984715822927,31.199093108990038,0.2600002288818395,-0.345972469925794,-0.7750001907348683,-1.9393024911600634,0.38930210969032686,-1.3571513409474676,-0.19284904052226892,0.5444564986761122,62.500021287356866,24.165986665140146,0.5821511502125983,8,0.269999504089359,0.46999931335449574,1.384999275207523,2.879999160766605,0.9799995422363352,2,0.031510672269687845,-1.1999828340914942,21.440000534057614,1.2666590373012392,21.540000915527344,1.871794495592317,21.21999931335449,0.031510672269687845
6028,2023-08-10,21.76000022888184,21.799999237060547,21.57999992370605,21.65999984741211,199205.0,0.008341070704919407,1.4444585730786335,2.5000715273476,32.08959685259519,27.43449462181155,0.22945853981007147,0.6745786349096683,0.9992560899745193,2.175911214947835,32.751605505637684,0.21999931335449574,-0.3924281835149692,-0.5359998703002908,-1.6950628865278503,0.6230631459272686,-1.1155313784140723,0.043531637813490676,0.21512132210645518,78.5714650640412,39.47024041963933,0.5795315081137797,8,0.0699996948242152,0.27999973297118785,1.1599988937377894,2.6999988555908168,0.8799991607666016,3,0.015625006847959977,2.250044704059029,21.57999992370605,-1.1999828340914942,21.440000534057614,1.2666590373012392,21.540000915527344,0.015625006847959977
6029,2023-08-11,21.700000762939453,21.86000061035156,21.68000030517578,21.71999931335449,121755.0,-0.0027573283690847106,-5.000063578853555,-0.19998474126910232,28.78792476385769,25.832052789623376,0.13777292104194672,0.6713370755852566,1.04112009606213,2.226835465426607,34.196132416133494,0.1800003051757777,-0.45598035481738464,-0.5339993476867662,-1.6806078282065258,0.6126091328329935,-1.107303587946646,0.03930489257311365,-0.8200016021728516,72.4138157829836,36.289864224928905,0.5733042402598805,8,0.019998550415039062,0.28999900817871094,1.2549986839294434,2.759998321533203,0.7399997711181605,4,0.014746529196935976,1.4444585730786335,21.76000022888184,2.250044704059029,21.57999992370605,-1.1999828340914942,21.440000534057614,0.014746529196935976
6030,2023-08-14,21.76000022888184,21.84000015258789,21.65999984741211,21.71999931335449,155238.0,0.0027649522503638835,-1.2500059604701619,-2.0001907486893136,31.297738265450477,26.068839136037855,-0.046231560884780976,0.548077706025655,0.9607294241770603,2.160252966138721,35.73012693510008,0.18000030517578125,-0.5324327715576764,-0.41599988937377574,-1.5334855293424532,0.7014857505949017,-0.9747427093581145,0.14274293061056298,-0.8604010391235377,79.16665010987222,44.246679253297735,0.5587428199843381,8,-0.19000053405762074,0.22999954223632457,1.184998989105221,2.6999988555908168,0.6599998474121058,0,0.020220612565693186,-5.000063578853555,21.700000762939453,1.4444585730786335,21.76000022888184,2.250044704059029,21.57999992370605,0.020220612565693186
6031,2023-08-15,21.520000457763672,21.799999237060547,21.479999542236328,21.799999237060547,136669.0,-0.011029401130226879,1.2857220708446866,-6.99980926950095,28.873274908511377,26.94364703535053,0.058868215744475094,0.741010006514017,1.1803525529575936,2.391249233844917,36.31225339409384,0.31999969482421875,-0.6344933196255944,-0.6019996643066392,-1.7374491768134313,0.5334498482001528,-1.169724420560037,-0.034274908053241404,-0.6011932395935062,29.166848791420353,-3.444200549892752,0.5677247562533964,8,-0.0800008773803711,0.4699993133544922,1.399998664855957,2.9399986267089844,1.2600002288818395,1,0.038104074227767626,-1.2500059604701619,21.76000022888184,-5.000063578853555,21.700000762939453,1.4444585730786335,21.76000022888184,0.038104074227767626
6032,2023-08-16,21.3799991607666,21.5,21.34000015258789,21.5,126350.0,-0.0065056363391741145,1.6666454740522927,0.42857629427792915,28.275883841290536,27.96420013568639,0.15216397383282398,0.8339850803840072,1.2972854849111073,2.5302831465850133,36.99868978860591,0.18000030517578125,-0.7148977587920626,-0.6850008964538574,-1.850387445372501,0.48038565246478626,-1.267694170913181,-0.1023076219945338,-0.4423680747528067,7.6921101859663805,-24.95693806854315,0.5826932744593224,8,0.06000041961669922,0.6100006103515625,1.5399999618530273,3.0799999237060547,1.2800006866455078,2,0.045837300657303626,1.2857220708446866,21.520000457763672,-1.2500059604701619,21.76000022888184,-5.000063578853555,21.700000762939453,0.045837300657303626
6033,2023-08-17,21.31999969482422,21.420000076293945,21.26000022888184,21.299999237060547,112470.0,-0.002806336215975369,-2.2000457770658466,-0.16666931574346341,24.647896310156383,28.865585268540332,0.1915470990477388,0.8277358405650439,1.334978086596685,2.587519467405542,38.00982754008368,0.15999984741210582,-0.7748185756939989,-0.6760003089904778,-1.8464862257392554,0.49448560775829975,-1.2612432673648684,-0.09075735061608725,-0.36392121832366797,9.99990463262852,-19.32067507820173,0.5852429583743892,8,0.24000072479248047,0.6700000762939453,1.5999994277954102,3.1399993896484375,1.1000003814697266,3,0.058161340941257134,1.6666454740522927,21.3799991607666,1.2857220708446866,21.520000457763672,-1.2500059604701619,21.76000022888184,0.058161340941257134
6034,2023-08-18,21.399999618530273,21.420000076293945,21.280000686645508,21.31999969482422,177587.0,0.0037523416909557294,1.333306842565366,3.999904634751097,29.10447920529127,28.86231718350638,0.15619045315999713,0.6785647653868523,1.2292724079315072,2.507109583028175,39.86235246495703,0.1399993896484375,-0.7551559577453375,-0.5300004005432122,-1.6772257567866617,0.6172249557002374,-1.1036130786649387,0.04361227757851438,-0.42584269935270314,24.137828976575317,-7.973073783667491,0.5736126781217254,8,0.16000080108642578,0.5900001525878906,1.5199995040893555,3.059999465942383,0.39999961853027344,4,0.05794391557112233,-2.2000457770658466,21.31999969482422,1.6666454740522927,21.3799991607666,1.2857220708446866,21.520000457763672,0.05794391557112233
6035,2023-08-21,21.280000686645508,21.559999465942386,21.280000686645508,21.3799991607666,222061.0,-0.005607426823543427,-4.6000610360876575,-1.2499821185895144,28.888906157061157,28.860386920766807,0.263097313780694,0.7138761067323642,1.3287335103085596,2.6192904006234485,41.64909930973608,0.27999877929687855,-0.7112765496303552,-0.5729993820190415,-1.6745216251562276,0.5285228611181445,-1.1237605035876328,-0.022238260450450298,-0.2881268936444563,3.703795277536763,-29.828373770293517,0.5507611215685927,8,0.2799997329711914,0.7099990844726562,1.639998435974121,3.1799983978271484,0.5,0,0.0545112692660803,1.333306842565366,21.399999618530273,-2.2000457770658466,21.31999969482422,1.6666454740522927,21.3799991607666,0.0545112692660803
6036,2023-08-22,21.3799991607666,21.540000915527344,21.299999237060547,21.34000015258789,139985.0,0.004699176263835758,-3.0,-0.39999618524452585,40.74070476536973,30.300711674398197,0.17175438809247723,0.5341519384918669,1.2089357521318576,2.5073454701282074,43.53240417420398,0.26000022888183594,-0.6138034635060237,-0.4050008773803704,-1.4419904222000213,0.6319886674392805,-0.923495649790194,0.11349389502945328,-0.3707628314185385,39.999745686201024,2.134029718946934,0.5184947724098252,8,0.18000125885009766,0.5399999618530273,1.5,3.0799999237060547,0.2600002288818395,1,0.04864363687327922,-4.6000610360876575,21.280000686645508,1.333306842565366,21.399999618530273,-2.2000457770658466,21.31999969482422,0.04864363687327922
6037,2023-08-23,21.57999992370605,21.63999938964844,21.440000534057614,21.440000534057614,85087.0,0.009354573002344324,-1.8571389645777583,3.500071527347289,50.0,32.290756468554285,-0.03156586251431648,0.2575721099250181,0.9858934506726911,2.2929271704995493,45.18163037487837,0.2600002288818395,-0.5713922803577063,-0.14800014495849823,-1.0895242423298832,0.7935239524128868,-0.6187621936441907,0.32276190372719427,-0.5537483087379194,84.21063198630534,41.37575903218794,0.4707620486856925,8,-0.019999504089351916,0.33999919891357777,1.2649998664855993,2.8499994277954137,0.399999618530277,2,0.05560707910945051,-3.0,21.3799991607666,-4.6000610360876575,21.280000686645508,1.333306842565366,21.399999618530273,0.05560707910945051
6038,2023-08-24,21.459999084472656,21.739999771118164,21.420000076293945,21.68000030517578,120535.0,-0.005560743264951151,-1.1333367241839707,-1.5714441416893732,56.249993791183115,35.34209747159045,0.046270398691863335,0.30001977549691006,1.0796937796703219,2.3962292585162963,46.43537224204003,0.31999969482421875,-0.5210095763107176,-0.20900096893310405,-1.0526999615545023,0.6346980236882942,-0.6308504652438032,0.21284852737759508,-0.4170724895968547,39.130164364022356,-6.57611129421101,0.4218494963106999,8,0.09000110626220703,0.46000003814697266,1.3600006103515625,2.9700002670288086,0.720001220703125,3,0.05591802488974529,-1.8571389645777583,21.57999992370605,-3.0,21.3799991607666,-4.6000610360876575,21.280000686645508,0.05591802488974529
6039,2023-08-25,21.3799991607666,21.57999992370605,21.36000061035156,21.3799991607666,96471.0,-0.0037278624006996663,-10.000762994752456,-0.0,45.238038471712784,36.8910197167307,0.08504822718814253,0.2859956944545594,1.1236415224095175,2.4608117775784635,47.80564378890389,0.2199993133544922,-0.47880866926421817,-0.22000083923339986,-0.8973335241661751,0.45733184569937535,-0.5586671816997857,0.11866550323298597,-0.3207310855812864,21.738841988290513,-23.755960337391603,0.33866634246638727,8,0.15000057220458984,0.5399999618530273,1.4400005340576172,3.0500001907348633,1.0,4,0.04864363687327922,-1.1333367241839707,21.459999084472656,-1.8571389645777583,21.57999992370605,-3.0,21.3799991607666,0.04864363687327922
6040,2023-08-28,21.6200008392334,21.6200008392334,21.459999084472656,21.459999084472656,147292.0,0.011225523287541117,1.0,100.0,54.94506415818847,39.78788518891705,-0.197690010678091,-0.02623384780778082,0.8573702792607065,2.201841639548057,49.07155760339273,0.24000167846679688,-0.45393989301455306,0.06500082015991282,-0.45667707289561577,0.5866787132154414,-0.19583812636785325,0.3258397666876789,-0.5447181133447572,72.72754858314514,25.511754618876992,0.2608389465277647,8,-0.12000083923339844,0.29999828338623047,1.1999988555908203,2.8099985122680664,0.4799995422363281,0,0.00832554999260271,-10.000762994752456,21.3799991607666,-1.1333367241839707,21.459999084472656,-1.8571389645777583,21.57999992370605,0.00832554999260271
6041,2023-08-29,21.76000022888184,21.799999237060547,21.63999938964844,21.65999984741211,126742.0,0.006475457179186961,-1.285690930641337,0.6249955297006909,54.94506415818856,42.75112744635017,-0.33532864535825624,-0.23000655294327288,0.6941207666018592,2.039343846086762,49.73779696923166,0.17999839782714844,-0.4110924143931278,0.23800020217895934,-0.10680246040369923,0.5828028647616179,0.06559887088763006,0.4104015334702886,-0.6690231453039388,90.9092879498548,43.742048008313084,0.17240133129132856,8,-0.23000049591064808,0.14999961853026988,1.0599994659423793,2.6699991226196254,0.3400001525878871,1,0.0009191386743241381,1.0,21.6200008392334,-10.000762994752456,21.3799991607666,-1.1333367241839707,21.459999084472656,0.0009191386743241381
6042,2023-08-30,22.18000030517578,22.399999618530273,21.81999969482422,21.81999969482422,265181.0,0.019301473891368826,-2.2222163353537066,3.5999923706344448,60.19417925193017,46.700714439880585,-0.7039415860697318,-0.651927840513352,0.2539821528389581,1.594907775372775,48.66416246173598,0.639999389648434,-0.37017423601253796,0.6380002975463874,0.19715847061026537,1.0788421244825095,0.4175793840783264,0.8584212110144485,-1.0736427510624083,78.84619969592438,34.178661168746814,0.22042091346806172,8,-0.3400001525878906,-0.2800006866455078,0.6399993896484375,2.2499990463256836,0.2199993133544922,2,-0.02434629883216588,-1.285690930641337,21.76000022888184,1.0,21.6200008392334,-10.000762994752456,21.3799991607666,-0.02434629883216588
6043,2023-08-31,22.100000381469727,22.31999969482422,22.059999465942386,22.200000762939453,230557.0,-0.0036068495313494875,-1.888855922774597,-0.27777836646462933,59.61537579812916,50.090814061307015,-0.5606179337011667,-0.5596677918762865,0.32474910291846015,1.6491197293962792,46.96532742454593,0.2600002288818324,-0.29685052324242633,0.5320003509521491,0.02530359692596207,1.0386971049783362,0.2786519739390556,0.7853487279652427,-0.9418971447796771,71.15389200361673,28.75696419535774,0.25334837701309426,8,-0.26000022888183594,-0.24000072479248047,0.7199993133544922,2.299999237060547,0.4200000762939453,3,-0.005429902134029607,-2.2222163353537066,22.18000030517578,-1.285690930641337,21.76000022888184,1.0,21.6200008392334,-0.005429902134029607
6044,2023-09-01,22.15999984741211,22.36000061035156,22.100000381469727,22.15999984741211,139881.0,0.002714907914331599,-3.333375719235723,-0.0,59.61537579812909,53.504866243647896,-0.5604068984941755,-0.575120734218018,0.2508654360140845,1.563100063348564,44.6157950930782,0.2600002288818324,-0.2026717847731021,0.5449997901916497,0.0011921933294516407,1.0888073870538477,0.2730959917605489,0.8169035886227505,-0.952220755448451,74.46812396135795,35.20535762615299,0.27190379843109935,9,-0.3100004196166992,-0.3100004196166992,0.6599998474121094,2.109999656677246,0.46000099182128906,4,0.0009025477392323733,-1.888855922774597,22.100000381469727,-2.2222163353537066,22.18000030517578,-1.285690930641337,21.76000022888184,0.0009025477392323733
6045,2023-09-04,21.940000534057614,22.239999771118164,21.940000534057614,22.239999771118164,143868.0,-0.009927766916487002,1.0000000000000238,-100.0,60.1941792519302,55.66636340882128,-0.26478621224930166,-0.34110666905720066,0.4567169062457168,1.7536196578655598,42.05942460490546,0.2999992370605504,-0.09148814630973234,0.30500049591064027,-0.2563329335461937,0.8663339253674742,0.024333781182225067,0.5856672106390555,-0.6845326210312912,39.473822902732024,-1.0219733662571358,0.2806667147284165,9,-0.060000419616695666,-0.11000061035155895,0.8449988365173375,1.4099988937377965,1.0799999237060582,0,0.02005463154050413,-3.333375719235723,22.15999984741211,-1.888855922774597,22.100000381469727,-2.2222163353537066,22.18000030517578,0.02005463154050413
6046,2023-09-05,22.26000022888184,22.299999237060547,21.799999237060547,21.86000061035156,212227.0,0.01458521818755143,1.0833435986282918,-1.3333354526149894,69.64289971764407,57.848907821892844,-0.49934150580161685,-0.628761126631769,0.12019325919737511,1.400592260171873,39.51654019049139,0.5,0.008700731329685851,0.5840002059936573,-0.034262682602133054,1.2022630945894477,0.27486876169576036,0.8931316502915543,-0.95875104763536,76.66678322678739,30.69876444657976,0.30913144429789563,9,-0.3800001144409215,-0.5400009155273473,0.5249991416931117,1.0899991989135707,0.860000610351559,1,-0.007187773843978507,1.0000000000000238,21.940000534057614,-3.333375719235723,22.15999984741211,-1.888855922774597,22.100000381469727,-0.007187773843978507
6047,2023-09-06,22.26000022888184,22.459999084472656,22.18000030517578,22.299999237060547,206391.0,0.0,-1.8000038147190935,-0.09999761581192458,71.55966112164437,59.54998196972187,-0.4388940074866454,-0.6062899571158518,0.09881532959634498,1.3646745121805104,36.832140483965404,0.279998779296875,0.12716172353662003,0.5500001907348668,-0.11876189394115855,1.2187622754108922,0.21561914839685414,0.8843812330728795,-0.9148010301440088,69.69713608646703,18.387111835315068,0.33438104233801286,9,-0.3500003814697301,-0.5900011062622106,0.5049996376037562,1.0600004196166957,0.6800003051757741,2,-0.007187773843978507,1.0833435986282918,22.26000022888184,1.0000000000000238,21.940000534057614,-3.333375719235723,22.15999984741211,-0.007187773843978507
6048,2023-09-07,22.100000381469727,22.200000762939453,22.020000457763672,22.18000030517578,182530.0,-0.007187773843978507,1.9999841055392196,2.0000476848983704,65.4867540446792,61.799839255607026,-0.1995473443781286,-0.4421830807423035,0.23707152665247833,1.4861842055428127,34.89219341983756,0.23999977111816762,0.1961438537930107,0.37300033569335866,-0.31802836986569005,1.0640290412524074,0.027485982913834306,0.718514688472883,-0.6879131895878068,45.45472935872612,-8.908535604795595,0.34551435277952436,9,-0.1400012969970703,-0.43000125885009766,0.3749995231628418,0.9099998474121094,0.6800003051757848,3,0.013574625877024404,-1.8000038147190935,22.26000022888184,1.0833435986282918,22.26000022888184,1.0000000000000238,21.940000534057614,0.013574625877024404
6049,2023-09-08,22.020000457763672,22.200000762939453,21.899999618530273,22.100000381469727,157356.0,-0.0036199059875642314,1.1428600622611562,1.0,66.66666666666661,63.10223953432683,-0.02147432455403475,-0.355191221159707,0.2926604020621397,1.5287540606914014,33.23139817760962,0.3000011444091797,0.2283713372089693,0.27700042724609375,-0.4261089797489035,0.980109834241091,-0.07455427625140487,0.6285551307435924,-0.5450385523263073,33.33352599485594,-26.30439308855022,0.35155470349749834,9,0.029998779296875,-0.35000133514404297,0.2649989128112793,0.7599992752075195,0.7600002288818395,4,0.02270662986402039,1.9999841055392196,22.100000381469727,-1.8000038147190935,22.26000022888184,1.0833435986282918,22.26000022888184,0.02270662986402039
6050,2023-09-11,22.200000762939453,22.280000686645508,22.07999992370605,22.1200008392334,216451.0,0.00817440061007435,-1.4999821188026083,-1.0,67.82611291664139,64.53346717415491,-0.12354121824166597,-0.5275873121471975,0.0808107248838752,1.3094356411437218,31.350019309319887,0.26000022888183594,0.26341164736594536,0.43500070571899485,-0.29727823461428216,1.1672796460522719,0.06886123555235812,0.8011401758856316,-0.6659366267599722,60.60630581163483,-1.4530977098825986,0.36613947016663834,9,-0.07000160217285156,-0.34000110626220703,-0.18000125885009766,0.21999835968017578,0.6199989318847656,0,0.018918921705403324,1.1428600622611562,22.020000457763672,1.9999841055392196,22.100000381469727,-1.8000038147190935,22.26000022888184,0.018918921705403324
6051,2023-09-12,22.34000015258789,22.3799991607666,22.100000381469727,22.100000381469727,154527.0,0.00630627859626709,-1.3333253860397842,3.0,66.96429255665635,65.28570198579116,-0.19290113235589956,-0.6355916700592736,-0.08813363863501777,1.1302137111981274,28.95936262793847,0.279998779296875,0.33916844290554593,0.53400011062622,-0.2315866202200212,1.2995868414724612,0.15120674520309763,0.9167934760493424,-0.7503799195108201,78.57159887057605,18.51632805443556,0.38279336542312076,9,-0.21000099182128906,-0.48000049591064453,-0.3250007629394531,-0.12000083923339844,1.5799999237060547,1,0.030438688474986764,-1.4999821188026083,22.200000762939453,1.1428600622611562,22.020000457763672,1.9999841055392196,22.100000381469727,0.030438688474986764
6052,2023-09-13,22.36000061035156,22.420000076293945,21.959999084472656,22.36000061035156,285597.0,0.0008952756323661326,6.666751438471111,0.0,71.02807903199337,66.55378012288718,-0.206387229072714,-0.609666354201952,-0.13293009509472853,1.0716668706985715,26.38211273156461,0.46000099182128906,0.38320497539731946,0.5050004959106396,-0.2711579508222215,1.2811589426435006,0.11692127254420726,0.8930797192770719,-0.718157646190754,88.46165132230426,24.69539709156298,0.38807922336643064,9,-0.23000144958495738,-0.5000009536743129,-0.3650012016296351,-0.14000129699706676,1.2600002288818395,2,0.033989275855833334,-1.3333253860397842,22.34000015258789,-1.4999821188026083,22.200000762939453,1.1428600622611562,22.020000457763672,0.033989275855833334
6053,2023-09-14,22.559999465942386,22.559999465942386,22.21999931335449,22.34000015258789,232539.0,0.008944492403020643,2.090920125191784,100.0,76.1062208306255,68.38609623760901,-0.3735566930178251,-0.7504819851957656,-0.35010934934812,0.8300611734308596,23.38110190171056,0.34000015258789773,0.4270505365892987,0.6429993629455595,-0.15111356201821025,1.4371122879093292,0.24594290046367462,1.0400558254274443,-0.8690671345628687,100.0,29.640388228393547,0.3970564624818854,9,-0.3800001144409215,-0.6499996185302734,-0.6100001335144078,-0.3400001525878942,0.7399997711181641,3,0.0168440193754833,6.666751438471111,22.36000061035156,-1.3333253860397842,22.34000015258789,-1.4999821188026083,22.200000762939453,0.0168440193754833
6054,2023-09-15,22.63999938964844,22.8799991607666,22.459999084472656,22.63999938964844,435015.0,0.0035460959929021207,-1.333329801212178,0.0,74.28571947578696,69.95182292914865,-0.42276677030567456,-0.7724236445913171,-0.43768770966199355,0.7075391519763379,20.40823934077006,0.4200000762939453,0.42981677501818183,0.6609992980957067,-0.15643975155752443,1.4784383477489378,0.2522797732690911,1.0697188229223222,-0.8795416875038953,73.91307052006383,3.693823918294342,0.4087195248266157,9,-0.30000019073486683,-0.5699996948242223,-0.7049994468689,-0.5100002288818395,0.8000011444091726,4,0.006183803037604463,2.090920125191784,22.559999465942386,6.666751438471111,22.36000061035156,-1.3333253860397842,22.34000015258789,0.006183803037604463
6055,2023-09-18,22.440000534057614,22.6200008392334,22.399999618530273,22.57999992370605,120805.0,-0.008833871951528072,-1.0000000000000646,-100.0,65.74077671617508,69.5182537067632,-0.1613521031881362,-0.5070619882030023,-0.2509713502082853,0.8624632130995025,17.898547529882105,0.23999977111816762,0.4364083365759086,0.4030004501342752,-0.368958453482076,1.1749593537506264,0.0170209983260996,0.7889799019424508,-0.5675886860508612,52.17406628035911,-14.79071326613365,0.38597945180817494,9,-0.050001144409176135,-0.3700008392333949,-0.5850009918212855,-0.3100013732910121,1.0399990081787145,0,0.01515152159073585,-1.333329801212178,22.63999938964844,2.090920125191784,22.559999465942386,6.666751438471111,22.36000061035156,0.01515152159073585
6056,2023-09-19,22.420000076293945,22.559999465942386,22.299999237060547,22.420000076293945,105818.0,-0.0008912859753863467,-1.1666534212827127,-0.0,56.81818920720233,67.88031238293631,-0.12993269328078938,-0.4270473003065085,-0.24604913681494622,0.8428825000625793,15.137798451268447,0.2600002288818395,0.4393559268234455,0.3309999465942397,-0.39325375903468895,1.0552536522231684,-0.03112690622022285,0.6931267994087023,-0.44682949701120833,50.00010366024319,-14.82304694744709,0.3621268528144636,9,-0.030000686645507812,-0.35000038146972656,-0.6400003433227539,-0.29000091552734375,1.0200004577636683,1,0.01784119612707835,-1.0000000000000646,22.440000534057614,-1.333329801212178,22.63999938964844,2.090920125191784,22.559999465942386,0.01784119612707835
6057,2023-09-20,22.78000068664551,22.86000061035156,22.420000076293945,22.459999084472656,157149.0,0.016057119051137603,-1.2000047683761117,100.0,66.66669783253818,68.01141724825396,-0.45641062803902344,-0.7299629354085866,-0.6262822737707374,0.44211817739097725,13.022836492255704,0.44000053405761363,0.4691303215212983,0.6310005187988317,-0.11422735331065326,1.3762283909083166,0.258386582744091,1.0036144548535724,-0.7161472492143872,84.84871253937581,19.96604276951092,0.37261393605474197,9,-0.39000129699707387,-0.7100009918212926,-1.065001010894779,-0.6500015258789098,0.5399990081787074,2,0.05004386985452314,-1.1666534212827127,22.420000076293945,-1.0000000000000646,22.440000534057614,-1.333329801212178,22.63999938964844,0.05004386985452314
6058,2023-09-21,22.65999984741211,22.71999931335449,22.5,22.65999984741211,182784.0,-0.005267815435306411,2.6666878596180488,0.0,61.9047705548752,67.48231768027715,-0.2778377233248577,-0.5433071834656538,-0.5257465010189222,0.5151341813013843,11.27532829940852,0.28000068664551137,0.44610827180107293,0.4509996414184556,-0.25273174417432287,1.154731027011234,0.0991339486220646,0.8028653342148466,-0.5145318376474393,62.0690789149158,-1.5349557677446057,0.3518656927963898,9,-0.24000072479248047,-0.5900001525878906,-0.945000171661377,-0.5300006866455078,0.8400001525878906,3,0.042365445643677946,-1.2000047683761117,22.78000068664551,-1.1666534212827127,22.420000076293945,-1.0000000000000646,22.440000534057614,0.042365445643677946
6059,2023-09-22,22.420000076293945,22.6200008392334,22.420000076293945,22.520000457763672,159883.0,-0.010591340367796742,-3.0,-100.0,61.32074962437804,66.75949953669233,0.027791531584629325,-0.23336288134161975,-0.30840194219556594,0.7021250684852589,9.194705164710989,0.23999977111816406,0.41349741200903267,0.15899982452392436,-0.43137525101595386,0.7493749000638026,-0.13618771324601653,0.45418736229386525,-0.20107895142908205,21.428668742038678,-43.35936682611984,0.2951875377699393,9,-9.5367431640625e-07,-0.3400001525878906,-0.6449999809265137,-0.29000091552734375,1.360000610351566,4,0.03925063147957264,2.6666878596180488,22.65999984741211,-1.2000047683761117,22.78000068664551,-1.1666534212827127,22.420000076293945,0.03925063147957264
6060,2023-09-25,21.799999237060547,22.440000534057614,21.799999237060547,22.420000076293945,355437.0,-0.027653917802121897,-1.0645175183581943,6.199984741269145,40.49584757605158,63.81856120551402,0.6538438281273855,0.4224749144128843,0.28191689260130914,1.2643348919238662,7.271675648265674,0.6400012969970668,0.3923570715186031,-0.47000093460082937,-1.0235730064870197,0.08357113728536092,-0.7467869705439263,-0.19321489865773245,1.0799999237060547,0.0,-60.671197059245166,0.27678603594309586,9,0.5399999618530273,0.2800006866455078,-0.024999141693115234,0.3299999237060547,2.1400012969970668,0,0.0752294199262642,-3.0,22.420000076293945,2.6666878596180488,22.65999984741211,-1.2000047683761117,22.78000068664551,0.0752294199262642
6061,2023-09-26,21.780000686645508,21.899999618530273,21.63999938964844,21.81999969482422,205931.0,-0.0009173647300427801,1.6000171662358857,0.06451444199360731,40.16393827065917,60.38921223203244,0.6549250767706809,0.46804561799878286,0.28170519995796184,1.2248814097466507,6.22668831611084,0.2600002288818324,0.37426714598158384,-0.49099950790405344,-1.0407514590379812,0.058752443229874274,-0.7658754834710173,-0.21612353233708959,1.0783984756469742,11.475504665182255,-46.06891180339308,0.2748759755669637,9,0.4799985885620117,0.3099985122680664,-0.005000591278076172,0.34999847412109375,2.4200000762939418,1,0.07805320486666378,-1.0645175183581943,21.799999237060547,-3.0,22.420000076293945,2.6666878596180488,22.65999984741211,0.07805320486666378
6062,2023-09-27,21.63999938964844,21.76000022888184,21.520000457763672,21.76000022888184,207765.0,-0.006427974866084818,2.999968211078498,3.0000953697963855,40.49584757605169,56.432504092635355,0.7622079503258234,0.5960783682904669,0.4020317663910973,1.3036936543785949,6.881015665175544,0.26000022888183594,0.33350121715514547,-0.6040007591247516,-1.2214454463410434,0.013443928091540158,-0.9127231027328975,-0.2952784155166057,1.1696637817382793,9.999920527064834,-47.04657364577271,0.3087223436081455,9,0.5600004196166957,0.480000495910641,0.10000038146972301,0.4899997711181605,2.8000011444091726,2,0.08317935282707123,1.6000171662358857,21.780000686645508,-1.0645175183581943,21.799999237060547,-3.0,22.420000076293945,0.08317935282707123
6063,2023-09-28,21.979999542236328,22.059999465942386,21.57999992370605,21.700000762939453,243038.0,0.01571165259600371,1.181822910796491,-2.333306842565366,49.25371434753026,53.65117018949572,0.37021474259454124,0.2599551351123708,0.0400992287583577,0.9025829597018244,7.250028500158207,0.47999954223633523,0.29191821989420674,-0.2580005645751946,-0.8836153107691409,0.3676141816187517,-0.5708079376721678,0.05480680852177855,0.7522838663330091,41.81808408630229,-17.474963638273337,0.3128073730969735,9,0.21000099182128906,0.1400003433227539,-0.23999977111816406,0.14999961853027344,2.5400009155273438,3,0.06096452140560671,2.999968211078498,21.63999938964844,1.6000171662358857,21.780000686645508,-1.0645175183581943,21.799999237060547,0.06096452140560671
6064,2023-09-29,22.18000030517578,22.280000686645508,22.020000457763672,22.059999465942386,230739.0,0.009099215973828123,-1.6000171662359213,0.4285762942779165,49.62962125718258,51.861041805163225,0.10962986216595993,0.0648547182616106,-0.1806068028452259,0.6432916137396951,7.304843196324443,0.3000011444091797,0.24261865710001018,-0.05899982452392649,-0.684153369658091,0.566153720610238,-0.37157659709101054,0.25357694804315756,0.4795461263452161,71.73910789994741,12.091182407459641,0.31257677256708316,9,0.010000228881835938,-0.06000041961669922,-0.44500064849853516,-0.05000114440917969,2.299999237060547,4,0.059513060264304585,1.181822910796491,21.979999542236328,2.999968211078498,21.63999938964844,1.6000171662358857,21.780000686645508,0.059513060264304585
6065,2023-10-02,22.3799991607666,22.559999465942386,22.239999771118164,22.280000686645508,467705.0,0.009017080831335678,-2.55554613656597,0.8333147897957809,50.724619653291036,51.183978521395304,-0.11150074869208026,-0.10592102348189059,-0.40263762511882817,0.3836052086095947,7.746660481528835,0.3799991607666051,0.16231392152516122,0.11899909973144673,-0.4926734244896025,0.730671623952496,-0.18683716237907788,0.42483536184197135,0.2111745123289559,82.69226184253694,24.387234002047336,0.3058362621105242,10,-0.18999862670898438,-0.21000003814697266,-0.6549997329711914,-0.25,2.240001678466797,0,0.06255592396684229,-1.6000171662359213,22.18000030517578,1.181822910796491,21.979999542236328,2.999968211078498,21.63999938964844,0.06255592396684229
6066,2023-10-03,22.100000381469727,22.36000061035156,22.059999465942386,22.26000022888184,206911.0,-0.012511116612896389,-1.4999920527696247,-1.6000228885328807,45.69535838276976,48.853829693643256,0.13223883048810592,0.17020275218251868,-0.14579964298086168,0.6055144113722619,7.6153689658387345,0.3199996948242152,0.07365964094675448,-0.15299968719482493,-0.7688979126920081,0.4628985383023583,-0.46094879994341653,0.15494942555376667,0.4599990844726598,55.769276619001054,1.2260304943585965,0.30794911274859155,10,0.01999950408935547,0.09999942779541016,-0.3900008201599121,0.029998779296875,2.840000152587887,1,0.08325792401934429,-2.55554613656597,22.3799991607666,-1.6000171662359213,22.18000030517578,1.181822910796491,21.979999542236328,0.08325792401934429
6067,2023-10-04,22.100000381469727,22.31999969482422,21.8799991607666,21.899999618530273,167561.0,0.0,-2.666645474052293,-1.2500059604701341,41.84398698132958,46.624853741027074,0.028649767637656254,0.1661183385387055,-0.16879319242531565,0.5631215969900367,8.09518643660815,0.4400005340576172,0.015859801731245682,-0.14499969482421804,-0.7646601059477192,0.4746607162992831,-0.4548299003859704,0.1648305107375343,0.4599990844726598,53.061295985613114,4.091715862653288,0.30983020556175106,10,-0.029999732971191406,0.09999942779541016,-0.38000059127807617,0.029998779296875,2.95999908447266,2,0.09502264005526984,-1.4999920527696247,22.100000381469727,-2.55554613656597,22.3799991607666,-1.6000171662359213,22.18000030517578,0.09502264005526984
6068,2023-10-05,22.399999618530273,22.479999542236328,22.020000457763672,22.15999984741211,144281.0,0.013574625877024404,1.2999976158119353,1.1999942779759294,46.05263405559541,44.92839645560679,-0.3487877969639861,-0.11621156222632578,-0.4861950075359367,0.23928816565308964,8.01332828849404,0.45999908447265625,-0.008929160511470968,0.13999958038330007,-0.4794059646478459,0.759405125414446,-0.16970319213227114,0.4497023528988713,0.09759990692138842,76.47062123439021,29.38984786398892,0.30970277251557227,10,-0.3599996566772461,-0.19999980926513672,-0.5299997329711914,-0.2700004577636719,2.659999847412113,3,0.09107147099412272,-2.666645474052293,22.100000381469727,-1.4999920527696247,22.100000381469727,-2.55554613656597,22.3799991607666,0.09107147099412272
6069,2023-10-06,22.520000457763672,22.6200008392334,22.31999969482422,22.459999084472656,205788.0,0.005357180414151896,1.3076821502978373,0.2500059604701619,51.35134960979919,46.13456334824541,-0.5063611154482572,-0.207470130239642,-0.6264313856308803,0.09271551979514925,7.696662154423809,0.3000011444091797,-0.08925331323710495,0.23500041961669993,-0.38398019539980766,0.8539810346332075,-0.07448988789155209,0.544490727124952,-1.0,86.48646558790021,38.395537000954164,0.30949030750825374,10,-0.4499998092651367,-0.32000064849853516,-0.6700005531311035,-0.3900012969970703,2.8999996185302734,4,0.08880994490879357,1.2999976158119353,22.399999618530273,-2.666645474052293,22.100000381469727,-1.4999920527696247,22.100000381469727,0.08880994490879357
6070,2023-10-09,22.6200008392334,22.71999931335449,22.440000534057614,22.459999084472656,187373.0,0.004440514184592459,-1.800003814718994,2.6666348782503655,53.28948524189441,47.592957456160434,-0.5339639800394309,-0.28922030824406875,-0.7381854120831086,-0.03162886194141379,7.727036930689649,0.279998779296875,-0.15285443759880835,0.3140007972717278,-0.3211256161922087,0.9491272107356643,-0.0035624094602404455,0.6315640040036961,-1.0780003738403323,88.09542190998262,38.58347075087069,0.31756320673196764,10,-0.5000009536743164,-0.4200010299682617,-0.7700014114379883,-0.4900016784667969,2.8799991607666016,0,0.08222805632159136,1.3076821502978373,22.520000457763672,1.2999976158119353,22.399999618530273,-2.666645474052293,22.100000381469727,0.08222805632159136
6071,2023-10-10,23.020000457763672,23.10000038146973,22.78000068664551,22.78000068664551,242792.0,0.017683448438980287,-1.6666666666667456,1.4999821188026528,53.896100276999,49.08187442293236,-0.8264858532746366,-0.6700160259437418,-1.1423091753712171,-0.4542129978528422,8.391022762461715,0.4799995422363317,-0.19092152141071494,0.6800004005432143,-0.031055446048583235,1.3910562471350119,0.32447247724731554,1.035528323839113,-1.4308800384521483,93.44263576556493,46.4011705857935,0.3555279232958992,10,-0.6800003051757812,-0.7100000381469727,-1.1650004386901855,-0.8900012969970703,2.2600002288818395,1,0.0695047936426132,-1.800003814718994,22.6200008392334,1.3076821502978373,22.520000457763672,1.2999976158119353,22.399999618530273,0.0695047936426132
6072,2023-10-11,23.1200008392334,23.28000068664551,22.979999542236328,22.979999542236328,285057.0,0.004344065138191633,-3.2856909306413224,0.5833392938035038,57.51635738733086,49.99994587179909,-0.7760837236477407,-0.7485376578615011,-1.2247244695331254,-0.5726135698061618,8.778586558263463,0.30000114440918324,-0.11895974511471152,0.742000770568847,-0.05016124914801523,1.5341627902857091,0.34591976071041586,1.138081780427278,-1.4402276221923813,87.30160171842974,40.41940000758832,0.3960810098584318,10,-0.5400009155273438,-0.7200002670288086,-1.3200011253356934,-0.9900016784667969,1.8999996185302734,2,0.07871970712629794,-1.6666666666667456,23.020000457763672,-1.800003814718994,22.6200008392334,1.3076821502978373,22.520000457763672,0.07871970712629794
6073,2023-10-12,22.940000534057614,23.20000076293945,22.899999618530273,23.18000030517578,192754.0,-0.0077854800450670725,1.1428600622611853,-1.7142681979809793,58.66667429606114,51.00406287611894,-0.4979514572791395,-0.5677160420031306,-1.0224205211005035,-0.4064987671897242,9.588754412609656,0.30000114440917613,-0.04080805449775937,0.5430004119873004,-0.28496143088420567,1.3709622548588065,0.1290194905515456,0.9569813334230552,-1.1322091194482375,64.58335402936855,13.88323775619196,0.4139809214357537,10,-0.36000061035155895,-0.5399999618530238,-1.1500010490417445,-0.8100013732910121,2.1999988555908274,3,0.09241494692806751,-3.2856909306413224,23.1200008392334,-1.6666666666667456,23.020000457763672,-1.800003814718994,22.6200008392334,0.09241494692806751
6074,2023-10-13,22.78000068664551,23.0,22.739999771118164,22.959999084472656,171605.0,-0.00697470983815196,1.0,0.7499940395298123,69.29137465072618,53.067035653611725,-0.2725529542170406,-0.41812748148640466,-0.8299107185571835,-0.25890104064948005,9.73662488427672,0.26000022888183594,0.05156479942045422,0.37600049972534677,-0.4629066381261602,1.2149076375768537,-0.0434530692004067,0.7954540686511002,-0.8544325302732432,40.47620128882299,-15.94987567562216,0.4194535689257538,10,-0.20000076293945668,-0.3800001144409215,-0.9650015830993688,-0.6500015258789098,2.2999992370605398,4,0.1000877397090465,1.1428600622611853,22.940000534057614,-3.2856909306413224,23.1200008392334,-1.6666666666667456,23.020000457763672,0.1000877397090465
6075,2023-10-16,22.78000068664551,22.8799991607666,22.60000038146973,22.84000015258789,180134.0,0.0,3.000054496655217,0.33333333333332016,69.84126623705933,55.74991430408834,-0.2345066247322123,-0.41249850910145014,-0.8070466649789161,-0.271109720018309,9.957381486903358,0.27999877929687145,0.10030009059585154,0.35900049209595153,-0.49659225150879394,1.214593235700697,-0.0687958797064212,0.7867968638983243,-0.7460779278513847,26.470621234390602,-34.169091312518034,0.427796371802372,10,-0.20000076293945668,-0.3800001144409215,-0.9200015068054235,-0.6500015258789098,2.379999160766598,0,0.11589110228587929,1.0,22.78000068664551,1.1428600622611853,22.940000534057614,-3.2856909306413224,23.1200008392334,0.11589110228587929
6076,2023-10-17,22.81999969482422,23.0,22.81999969482422,22.899999618530273,107569.0,0.001755882659044694,-3.5000119209403238,1.3333439298090244,74.38019004142578,59.36504797743236,-0.18062818279905812,-0.4437450907229348,-0.8200216159468781,-0.32129271941690973,10.615463039699222,0.21999931335448863,0.1390820031003983,0.37899951934814524,-0.49499730047743995,1.2529963391737304,-0.057998890564647354,0.8159979292609378,-0.686390701801983,32.35282567963237,-33.259369422786556,0.4369984099127928,10,-0.1699991226196289,-0.4199991226196289,-0.8250002861022949,-0.6900005340576172,2.3400001525878906,1,0.11744085631095036,3.000054496655217,22.78000068664551,1.0,22.78000068664551,1.1428600622611853,22.940000534057614,0.11744085631095036
6077,2023-10-18,23.920000076293945,24.020000457763672,22.8799991607666,22.8799991607666,604550.0,0.048203347773015714,-1.1923082566115248,-13.000023841880648,80.503168419569,63.19288512898498,-1.1122800405589892,-1.532534385387656,-1.8841719514262145,-1.4200745507227452,11.076478530349583,1.2000007629394531,0.19131594436408506,1.4219999313354492,0.3327293859765206,2.511270476694378,0.8773646586559849,1.9666352040149135,-1.6946797477818478,92.95771999317651,23.330445973942602,0.5446352726794648,10,-0.75,-1.1499996185302734,-1.9250006675720215,-1.7900009155273438,1.2800006866455043,2,0.05685621262599416,-3.5000119209403238,22.81999969482422,3.000054496655217,22.78000068664551,1.0,22.78000068664551,0.05685621262599416
6078,2023-10-19,23.6200008392334,24.059999465942386,23.479999542236328,23.86000061035156,309067.0,-0.01254177408460222,-1.2307587911866358,-0.230768807541353,71.95124858765938,65.48176279319168,-0.6940065670674471,-1.219448429756497,-1.5568723710692183,-1.12410163521983,11.581549098990813,0.5799999237060582,0.2842372790923129,1.0740006446838386,-0.12446201826833558,2.272463307636013,0.4747693132077515,1.6732319761599257,-1.215212497796145,69.86308886159932,0.48217137774614116,0.599231331476087,10,-0.37000083923339844,-0.8300008773803711,-1.6250014305114746,-1.4900016784667969,1.7199993133544922,3,0.05927178530005972,-1.1923082566115248,23.920000076293945,-3.5000119209403238,22.81999969482422,3.000054496655217,22.78000068664551,0.05927178530005972
6079,2023-10-20,23.29999923706055,23.559999465942386,23.040000915527344,23.479999542236328,236452.0,-0.013547908162700684,2.0588136296827764,0.7500019868233836,63.529414404635176,66.61953270016288,-0.28130924245061095,-0.8750009515378672,-1.2107917401875454,-0.8065152625667693,11.997194144132276,0.5799999237060547,0.39208944637065457,0.7099990844726598,-0.5327825310969025,1.9527807000422222,0.08860827668787863,1.331389892257441,-0.6965855606826814,47.94515716040028,-18.93603149545222,0.6213908077847813,10,0.030000686645507812,-0.5099992752075231,-1.2549996376037633,-1.2500000000000036,2.04000091552734,4,0.07896996621618846,-1.2307587911866358,23.6200008392334,-1.1923082566115248,23.920000076293945,-3.5000119209403238,22.81999969482422,0.07896996621618846
6080,2023-10-23,23.440000534057614,23.520000457763672,23.07999992370605,23.3799991607666,284694.0,0.006008639552845141,2.999982660563217,-0.3333403975755389,70.55213611205379,68.47020334850228,-0.32716634052692584,-0.9337095796624304,-1.324483746144164,-0.9494195789381266,12.230020270401214,0.44000053405762074,0.4766038619920536,0.7680003166198688,-0.47172148351757315,2.0077221167573107,0.1481394165511496,1.387861216688588,-0.661796562932004,50.000076909232824,-17.531289425862887,0.6198609000687201,10,-0.1100006103515554,-0.6500005722045863,-1.2350010871887172,-1.4000005722045863,2.1399993896484375,0,0.06996584267417427,2.0588136296827764,23.29999923706055,-1.2307587911866358,23.6200008392334,-1.1923082566115248,23.920000076293945,0.06996584267417427
6081,2023-10-24,23.479999542236328,23.559999465942386,23.29999923706055,23.5,202910.0,0.0017064422895638476,2.714305177111528,-0.3333333333333531,70.90907094236293,69.95828263239474,-0.3297267726947801,-0.8852036629575792,-1.3294291370393978,-0.9905217652727245,12.127079429024514,0.26000022888183594,0.5410228382818119,0.7229993820190437,-0.4920832977527745,1.9380820617908618,0.1154580421331346,1.3305407219049528,-0.5479801117327057,50.847476804706794,-17.74945129042768,0.6075413398859099,10,-0.14999961853026988,-0.6899995803833008,-1.25,-1.489999771118164,2.3000011444091832,1,0.07155026992882862,2.999982660563217,23.440000534057614,2.0588136296827764,23.29999923706055,-1.2307587911866358,23.6200008392334,0.07155026992882862
6082,2023-10-25,23.440000534057614,23.520000457763672,23.26000022888184,23.36000061035156,247585.0,-0.001703535304877768,1.1666706403133476,-3.999904634751097,67.10527306448091,70.89590471777471,-0.26771536983245525,-0.7414535310863855,-1.2496052231277766,-0.9521890774972839,11.713069333927823,0.2600002288818324,0.5963569049155666,0.5930003166198681,-0.5374231435752712,1.7234237768150074,0.02778858652229843,1.1582120467174377,-0.37262349930134064,39.21570460737498,-27.212688685922537,0.5652117300975703,10,-0.1100006103515554,-0.6500005722045863,-1.2100009918212855,-1.4500007629394496,2.319999694824226,2,0.0733788086248286,2.714305177111528,23.479999542236328,2.999982660563217,23.440000534057614,2.0588136296827764,23.29999923706055,0.0733788086248286
6083,2023-10-26,23.31999969482422,23.5,23.28000068664551,23.29999923706055,265563.0,-0.0051194896117445765,-6.333608850458532,0.25000596047011747,63.157878225865204,70.2144051150124,-0.09850153174921772,-0.5437967006653679,-1.088418537063994,-0.8336112236561277,12.195478093492952,0.21999931335448863,0.6207466264692414,0.4059994697570808,-0.6653577620626692,1.4773567015768307,-0.12967914615279597,0.9416780856669575,-0.1335079683256133,53.84606920026813,-9.630159596389674,0.5356786159098756,10,0.01000022888183949,-0.5299997329711914,-1.0900001525878906,-1.3299999237060547,2.880001068115231,3,0.08061754256937181,1.1666706403133476,23.440000534057614,2.714305177111528,23.479999542236328,2.999982660563217,23.440000534057614,0.08061754256937181
6084,2023-10-27,23.5,23.71999931335449,23.36000061035156,23.36000061035156,267639.0,0.007718709585392114,-4.142861035422082,6.999809269503614,64.10254685993652,69.5767696286654,-0.1850940169873745,-0.653332165871312,-1.2268712444231653,-1.0159183389063102,13.447061821867809,0.3999996185302699,0.6303696079879835,0.5199997901916511,-0.5232340389158914,1.5632336192991936,-0.001617124362120137,1.0416167047454223,-0.2399997711181605,65.62507450587758,5.045598629909435,0.521616914553771,10,-0.06000041961669922,-0.7100000381469727,-1.2550005912780762,-1.510000228881836,2.0599994659423864,4,0.07829787883352735,-6.333608850458532,23.31999969482422,1.1666706403133476,23.440000534057614,2.714305177111528,23.479999542236328,0.07829787883352735
6085,2023-10-30,23.78000068664551,23.940000534057614,23.6200008392334,23.6200008392334,171390.0,0.01191492283597917,-2.9999999999999556,1.1428610354223396,62.66666242811695,68.27526656051998,-0.3445616212614624,-0.8675502407982343,-1.4573455632481007,-1.2931083027293049,14.45364783758502,0.44000053405761363,0.6595921909356832,0.730000400543215,-0.33143846358996853,1.7914392646763986,0.19928096847662147,1.2607198326098086,-0.5,76.4706212343914,19.21994715453019,0.5307194320665926,10,-0.3100013732910192,-0.990000724792484,-1.5300011634826696,-1.7900009155273473,2.0799999237060476,0,0.06560132131612817,-4.142861035422082,23.5,-6.333608850458532,23.31999969482422,1.1666706403133476,23.440000534057614,0.06560132131612817
6086,2023-10-31,23.940000534057614,24.0,23.65999984741211,23.79999923706055,318110.0,0.006728336534571833,1.6153834867769505,0.875008940705179,63.39868181075872,66.37476804842994,-0.36764346729190933,-0.9303326220246007,-1.5681624471354105,-1.4493385009984117,16.01529608668913,0.3400001525878906,0.681523782717548,0.7980002403259228,-0.23533058155376452,1.83133106220561,0.2813348293860791,1.3146656512657664,-0.5799999237060547,91.89196155402514,36.85450655027876,0.5166654109398444,10,-0.39000034332275035,-1.1500005722045863,-1.7300009727477992,-1.9500007629394496,1.6399993896484375,1,0.06850456779711989,-2.9999999999999556,23.78000068664551,-4.142861035422082,23.5,-6.333608850458532,23.31999969482422,0.06850456779711989
6087,2023-11-01,24.20000076293945,24.21999931335449,23.8799991607666,24.0,193634.0,0.010860493863062093,1.833359824522418,1.4285636435471378,70.06368962469604,66.16503927476735,-0.6523503164866042,-1.08032845737522,-1.7813920497679447,-1.7065736632267487,17.549078834855756,0.3400001525878871,0.7154000220934442,0.9530004501342724,-0.06111268441935991,1.9671135846879046,0.44594388285745623,1.4600570174110885,-0.7560002899169902,97.87249152851895,42.223177127872304,0.5070565672768153,11,-0.5700006484985316,-1.3300008773803675,-2.0250015258789027,-2.2100009918212855,1.519998550415039,2,0.06528925098736837,1.6153834867769505,23.940000534057614,-2.9999999999999556,23.78000068664551,-4.142861035422082,23.5,0.06528925098736837
6088,2023-11-02,24.440000534057614,24.559999465942386,24.28000068664551,24.28000068664551,323322.0,0.009917345601315297,-2.4999880790598317,0.7999961853172649,75.77638537431406,67.5258138269539,-0.8535620177240411,-1.222329800312643,-1.9669994897453655,-1.9430233793400973,19.611894917607053,0.3599987030029368,0.7490978665886701,1.091000175476072,0.026473589222721472,2.1555267617294227,0.5587368823493968,1.6232634686027474,-0.8873602233886686,90.00007947293496,31.09175780681167,0.5322632931266749,11,-0.6200008392333949,-1.3700008392333949,-2.2800006866455043,-2.5200014114379847,1.260000228881836,3,0.05400980630032226,1.833359824522418,24.20000076293945,1.6153834867769505,23.940000534057614,-2.9999999999999556,23.78000068664551,0.05400980630032226
6089,2023-11-03,24.520000457763672,24.63999938964844,24.399999618530273,24.559999465942386,204347.0,0.003273319229047278,1.400011444157231,-0.24999403952987143,76.3636237530713,68.17153467595585,-0.8295405513847847,-1.2066793089266774,-1.9879769929396858,-2.0231234738505677,21.48444109659884,0.23999977111816762,0.6578333620126244,1.071000099182129,-0.04035568237664222,2.1823558807409,0.5153222084027433,1.6266779899615145,-0.8061826822509772,88.23538211540193,24.181935818685318,0.5556778907793859,11,-0.5700006484985316,-1.2600011825561523,-2.3650002479553223,-2.600001335144043,0.9599990844726562,4,0.06851550871989676,-2.4999880790598317,24.440000534057614,1.833359824522418,24.20000076293945,1.6153834867769505,23.940000534057614,0.06851550871989676
6090,2023-11-06,24.479999542236328,24.63999938964844,24.399999618530273,24.60000038146973,220189.0,-0.001631358677837147,1.400011444157231,3.000095369796208,75.15148958010631,68.642914524594,-0.7001275703840477,-1.075319414726522,-1.895938711755477,-1.9796242374150133,23.22062694718853,0.23999977111816762,0.6175819824897033,0.9379992485046387,-0.19239609943698,2.0683945964462573,0.37280157453382756,1.5031969224754498,-0.5994690761792008,83.67347733173449,14.965277947826408,0.5651976739708099,11,-0.5299997329711879,-1.2200002670288086,-2.3249993324279785,-2.560000419616699,0.9600009918212855,0,0.04411764476721869,1.400011444157231,24.520000457763672,-2.4999880790598317,24.440000534057614,1.833359824522418,24.20000076293945,0.04411764476721869
6091,2023-11-07,24.6200008392334,24.739999771118164,24.34000015258789,24.36000061035156,373853.0,0.005719007337215087,-1.6666539510576208,-2.1666534212826485,64.9572559005442,68.40424595082325,-0.7391425424234335,-1.1481741761512048,-1.9857162073173278,-2.1143195767509155,24.2779507346332,0.39999961853027344,0.6401881566303302,0.9980005264282212,-0.20122036880198024,2.1972214216584227,0.3983900788131223,1.5976109740433202,-0.6027659669298338,86.04664573020351,19.562903099707995,0.5996104476151006,11,-0.6100006103515625,-1.3100013732910156,-2.4400010108947754,-2.7000017166137695,0.779998779296875,1,0.050365545444748694,1.400011444157231,24.479999542236328,1.400011444157231,24.520000457763672,-2.4999880790598317,24.440000534057614,0.050365545444748694
6092,2023-11-08,24.940000534057614,24.959999084472656,24.520000457763672,24.520000457763672,231250.0,0.01299755011844983,-1.0952311751536097,1.6153834867769148,77.96604279241787,70.04959756932911,-0.9208257784054688,-1.396428598843471,-2.264278099628253,-2.4277373342816695,25.149933739217207,0.4399986267089844,0.6397336164795107,1.227000236511227,-0.08293124069958324,2.536931713722037,0.5720344979058218,1.881965975116632,-0.7782126819911284,97.05902977434275,29.722060021297864,0.6549657386054059,11,-0.7800006866455043,-1.5200014114379847,-2.7800006866455043,-3.0200014114379847,0.4599990844726598,2,0.025661562788439563,-1.6666539510576208,24.6200008392334,1.400011444157231,24.479999542236328,1.400011444157231,24.520000457763672,0.025661562788439563
6093,2023-11-09,25.059999465942386,25.10000038146973,24.239999771118164,24.71999931335449,384019.0,0.004811504784087983,3.0952216601120264,0.8095240257764734,90.74071294161487,73.0093938006267,-0.8583098939197278,-1.4223855199179916,-2.3380114419763167,-2.5343222166963884,25.964603961863887,0.860000610351566,0.6423857149058918,1.2409992218017614,-0.14637092255791373,2.6283693661614365,0.5473141496219256,1.9346842939815971,-0.10000038146973012,95.34873405368963,24.503021504981135,0.6936850721798368,11,-0.6999988555908239,-1.4999990463256871,-2.9249992370605504,-3.149999618530277,0.220001220703125,3,0.026336786172284965,-1.0952311751536097,24.940000534057614,-1.6666539510576208,24.6200008392334,1.400011444157231,24.479999542236328,0.026336786172284965
6094,2023-11-10,25.059999465942386,25.29999923706055,24.920000076293945,25.059999465942386,439514.0,0.0,-1.7142915531334715,0.0,90.09897437543792,76.05742846144014,-0.6858804639491254,-1.3099789801234216,-2.2927262142561524,-2.5233267265059425,27.38902354781404,0.3799991607666051,0.6761229835235874,1.1269992828369162,-0.27551123869566396,2.5295098043694964,0.4257440220706279,1.8282545436032045,-0.8199996948242223,77.3585007512439,3.7158437662451433,0.7012552607662893,11,-0.5799999237060582,-1.2500000000000036,-2.9399995803833043,-3.159999847412113,0.0,4,0.025538759402882416,3.0952216601120264,25.059999465942386,-1.0952311751536097,24.940000534057614,-1.6666539510576208,24.6200008392334,0.025538759402882416
6095,2023-11-13,25.420000076293945,25.420000076293945,25.059999465942386,25.18000030517578,260989.0,0.014365547407166446,2.0000079472935197,100.0,91.45296637282112,79.17457119055818,-0.8814796018317104,-1.5410679035477628,-2.5952323545409968,-2.8688494616124913,29.33872071185768,0.36000061035155895,0.7525273905352776,1.3549999237060533,-0.08697977386136557,2.796979621273472,0.6340100749223438,2.0759897724897627,-1.1800003051757812,100.0,22.504223184682814,0.7209898487837085,11,-0.7700004577636719,-1.489999771118164,-3.2849998474121094,-3.5400009155273438,-0.7199993133544957,0,0.002360325167675148,-1.7142915531334715,25.059999465942386,3.0952216601120264,25.059999465942386,-1.0952311751536097,24.940000534057614,0.002360325167675148
6096,2023-11-14,25.5,25.57999992370605,25.28000068664551,25.479999542236328,249772.0,0.0031471252346950696,2.3333192048489484,0.08333532015672063,93.27724559968021,81.75385518777864,-0.8011744945973582,-1.486192213229451,-2.6259389155665893,-2.936633423813767,31.200754054577963,0.29999923706053977,0.8244171833212697,1.3009998321533196,-0.151894137925769,2.753893802232408,0.5745528471137753,2.027446817192864,-1.212800216674804,94.0298571196764,11.20892793426269,0.7264469850395451,11,-0.5900001525878906,-1.4099998474121094,-3.3400001525878906,-3.6200008392333984,-0.3400001525878906,1,-0.0023529202330347943,2.0000079472935197,25.420000076293945,-1.7142915531334715,25.059999465942386,3.0952216601120264,25.059999465942386,-0.0023529202330347943
6097,2023-11-15,25.28000068664551,25.57999992370605,25.13999938964844,25.5,307671.0,-0.008627424053117227,1.315797398973047,-10.999713904253113,89.51612593108182,83.28049302741951,-0.4602685355597309,-1.2217191333600859,-2.3581863284182347,-2.7078088064508137,31.221591515447113,0.4400005340576101,0.888203408291357,1.0130004882812536,-0.5105010331065429,2.53650200966905,0.25124972758735353,1.7747512489751536,-0.9152328948974642,77.61199978364454,-8.507476292086011,0.7617507606938985,11,-0.370000839233402,-1.1900005340576207,-2.9550004005432164,-3.2900009155273473,0.019998550415039062,2,0.004746793062713417,2.3333192048489484,25.5,2.0000079472935197,25.420000076293945,-1.7142915531334715,25.059999465942386,0.004746793062713417
6098,2023-11-16,25.020000457763672,25.440000534057614,24.959999084472656,25.31999969482422,310513.0,-0.010284818901100223,-1.285710393184423,1.3636371517994377,79.68749301508444,83.64981183430987,-0.1221931292280729,-0.8974704686184083,-2.0473114196022593,-2.4394475455822544,30.9797237169744,0.4800014495849574,0.9389323335979469,0.6830002784728997,-0.8439796428291046,2.209980199774904,-0.08048968217810426,1.4464902391239036,-0.5823187380981452,15.151576452908788,-70.52160332615291,0.7634899606510027,11,-0.1100006103515625,-0.9300003051757812,-2.5300002098083496,-2.940000534057617,0.31999969482421875,3,0.01518781589984708,1.315797398973047,25.28000068664551,2.3333192048489484,25.5,2.0000079472935197,25.420000076293945,0.01518781589984708
6099,2023-11-17,25.13999938964844,25.21999931335449,25.040000915527344,25.1200008392334,189413.0,0.004796120291338024,1.0000000000000395,-0.06666200424705226,78.3333108160195,84.0033475271891,-0.16203627484735605,-0.9197071614275707,-2.1114133165598794,-2.550941444809684,31.871315818735503,0.19999885559081676,0.9526843085242263,0.7109992027282743,-0.7740546314796966,2.196053036936245,-0.03152771437570934,1.453526119832258,-0.6337785777404825,29.032267988273635,-55.4171097252796,0.7425269171039852,11,-0.22999954223633168,-1.0499992370605504,-2.649999141693119,-3.0599994659423864,0.2200012207031179,4,0.005568866364201952,-1.285710393184423,25.020000457763672,1.315797398973047,25.28000068664551,2.3333192048489484,25.5,0.005568866364201952
6100,2023-11-20,25.07999992370605,25.239999771118164,25.0,25.13999938964844,194209.0,-0.002386613659469461,-1.181822910796494,-3.000190748688425,74.78260364784678,85.09505283244496,-0.008913665543492044,-0.7700228743366146,-2.0008643745906305,-2.4871703080121,32.762934859133885,0.23999977111816406,0.9263347651304947,0.5689997673034632,-0.8664006847168615,2.004400219323788,-0.14870045870669912,1.2866999933136256,-0.5093523650902085,19.354947871001418,-61.50289907374494,0.7177002260101616,11,-0.17000007629394176,-0.9899997711181605,-2.589999675750729,-2.9999999999999964,0.2600002288818395,0,-0.000797466420434878,1.0000000000000395,25.13999938964844,-1.285710393184423,25.020000457763672,1.315797398973047,25.28000068664551,-0.000797466420434878
6101,2023-11-21,25.15999984741211,25.239999771118164,25.040000915527344,25.059999465942386,148407.0,0.003189789631157014,-1.8571778907069578,-1.6666878596176344,72.64149924875606,84.50343688314919,-0.004759892652078435,-0.7564939183666191,-2.0328562847523877,-2.561937054065922,33.63473867657677,0.1999988555908203,0.8933771969069468,0.5649996757507338,-0.811792702828086,1.9417920543295537,-0.12339651353867609,1.2533958650401438,-0.5287911468908533,32.25814390618337,-44.52876806434468,0.688396189289409,11,-0.25,-0.9600000381469727,-2.669999599456787,-3.0799999237060547,0.18000030517578125,1,-0.018282952593895785,-1.181822910796494,25.07999992370605,1.0000000000000395,25.13999938964844,-1.285710393184423,25.020000457763672,-0.018282952593895785
6102,2023-11-22,25.15999984741211,25.479999542236328,25.07999992370605,25.15999984741211,231573.0,0.0,-3.9999999999998224,0.0,69.14892645645908,82.10434949590966,0.0332225362425298,-0.6545901055178227,-1.9845032231464543,-2.554415326630089,34.82039969548977,0.399999618530277,0.8711515981070654,0.47899971008300923,-0.8058248770819425,1.763824297247961,-0.16341258349946486,1.1214120036654833,-0.4718636734997652,38.46165132230496,-35.139749691543656,0.6424122935824754,11,0.09000015258789062,-0.9300003051757812,-2.6349992752075195,-2.889999389648434,0.6000003814697301,2,0.0,-1.8571778907069578,25.15999984741211,-1.181822910796494,25.07999992370605,1.0000000000000395,25.13999938964844,0.0
6103,2023-11-23,25.20000076293945,25.26000022888184,25.040000915527344,25.21999931335449,184802.0,0.0015898615170879538,3.3999694825377356,-100.0,68.47826763001565,79.7020487464183,0.01695194015040613,-0.5760593585023024,-1.9811368748765048,-2.5837114576438793,36.0175418265136,0.21999931335449574,0.9029170863696088,0.42500057220458487,-0.7065095308320863,1.556510675241256,-0.14075447931374896,0.9907556237229187,-0.458352764039482,41.66686534900465,-28.840719787115447,0.565755051518335,11,0.0699987411499059,-0.8900003433227504,-2.230000495910641,-2.5600004196166957,0.5199985504150391,3,0.003968193297365419,-3.9999999999998224,25.15999984741211,-1.8571778907069578,25.15999984741211,-1.181822910796494,25.07999992370605,0.003968193297365419
6104,2023-11-24,25.34000015258789,25.36000061035156,25.18000030517578,25.20000076293945,0.0,0.005555531167059868,1.0000000000000395,-7.000476871721685,72.164979874508,77.55893913549461,-0.0884543888109377,-0.6020079028916001,-2.0778270877823886,-2.7076125139199405,36.93821696869405,0.1800003051757777,0.878736663718314,0.4729999542236314,-0.5117058506793342,1.457705759126597,-0.019352948227851385,0.9653528566751142,-0.5480510381995565,70.83343267450269,1.9089881049324333,0.49235290245148283,11,-0.07000064849853516,-1.0299997329711914,-2.320000171661377,-2.6800003051757777,0.42000007629394887,4,0.0,3.3999694825377356,25.20000076293945,-3.9999999999998224,25.15999984741211,-1.8571778907069578,25.15999984741211,0.0
6105,2023-11-27,25.34000015258789,25.459999084472656,25.21999931335449,25.31999969482422,167586.0,0.0,-1.181803995006204,0.1428610354223397,70.00001059639686,74.97257969068536,-0.11286469914967157,-0.5050378556677799,-2.027177422308334,-2.6929474680508676,37.59541286055557,0.23999977111816762,0.8183585603008119,0.39499998092651367,-0.46661384538430184,1.2566138072373292,-0.035806932228894084,0.8258068940819214,-0.5007679896404937,68.18185758997079,1.3644630633742878,0.4308069131554078,11,-0.07000064849853516,-1.0100002288818395,-2.2800002098083496,-2.6800003051757777,-0.020000457763671875,0,0.0007892840427479175,1.0000000000000395,25.34000015258789,3.3999694825377356,25.20000076293945,-3.9999999999998224,25.15999984741211,0.0007892840427479175
6106,2023-11-28,25.57999992370605,25.68000030517578,25.3799991607666,25.57999992370605,380723.0,0.0094711827021694,1.9999999999998934,0.0,68.6046614783747,72.64908364038456,-0.3803175412662547,-0.6491558926367738,-2.212049650082921,-2.917376394009313,38.322608334818995,0.3400001525878906,0.7720102591054783,0.552999782562253,-0.21271527308842764,1.3187148382129337,0.1701422547369127,0.9358573103875933,-0.6963216951131344,84.37492549412242,20.499589126898535,0.38285752782533955,11,-0.2600002288818324,-1.1099996566772425,-2.51999998092651,-2.920000076293938,-0.02000045776366477,1,-0.00938232102556591,-1.181803995006204,25.34000015258789,1.0000000000000395,25.34000015258789,3.3999694825377356,25.20000076293945,-0.00938232102556591
6107,2023-11-29,25.78000068664551,25.86000061035156,25.57999992370605,25.57999992370605,345714.0,0.007818638136668277,-1.7999961853171869,100.0,70.00004238554298,71.57270023710218,-0.5609214814802606,-0.7638824967348441,-2.365067904089088,-3.1049560514200714,38.83304048256016,0.2800006866455078,0.6820946694817422,0.6740005493164105,-0.05772843526564131,1.4057295338984623,0.3081360570253828,1.0398650416074382,-0.832616691925967,90.24390811228322,29.096028226576735,0.36586449229102636,11,-0.3500003814697301,-1.2200002670288121,-2.7200007438659703,-3.1200008392333984,0.07999992370604758,2,-0.017067514442912657,1.9999999999998934,25.57999992370605,-1.181803995006204,25.34000015258789,1.0000000000000395,25.34000015258789,-0.017067514442912657
6108,2023-11-30,25.76000022888184,25.899999618530273,25.71999931335449,25.86000061035156,490840.0,-0.000775812925948971,1.000021192951264,-0.4999999999999467,69.23079341524439,70.56130941479383,-0.47484857045843754,-0.6745026191491768,-2.2934800893143255,-3.071247317617715,38.897849615603484,0.1800003051757848,0.5741590185063359,0.5880001068115277,-0.12876461214874624,1.3047648257718016,0.22961774733138895,0.9463824662916664,-0.7213545725990933,80.5556217830023,20.571857149890754,0.3583823594801377,11,-0.31000041961670277,-1.1700000762939489,-2.7000002861022985,-3.1000003814697266,0.10000038146971946,3,0.0,-1.7999961853171869,25.78000068664551,1.9999999999998934,25.57999992370605,-1.181803995006204,25.34000015258789,0.0
6109,2023-12-01,26.20000076293945,26.20000076293945,25.899999618530273,25.920000076293945,368454.0,0.017080765921899665,1.1428600622611853,-2.7999961853174495,70.52633798023766,70.0883910072817,-0.8366590651821859,-1.0352671205649315,-2.667979708478118,-3.494841824870324,39.01072089432481,0.4400005340576101,0.49663074457135536,0.9440006256103466,0.15848944772795903,1.7295118034927341,0.551245036669151,1.3367562145515421,-1.0579926311870018,100.0,43.215893507707676,0.39275558894119383,12,-0.5799999237060511,-1.4200000762939453,-3.1400008201599086,-3.5400009155273366,-0.5200004577636683,4,-0.018320665481198595,1.000021192951264,25.76000022888184,-1.7999961853171869,25.78000068664551,1.9999999999998934,25.57999992370605,-0.018320665481198595
6110,2023-12-04,25.559999465942386,26.040000915527344,25.479999542236328,25.79999923706055,486560.0,-0.02442752970840978,-1.8000095367522093,-0.8571399377388547,51.21950084861481,67.70816896282156,-0.13567740832579034,-0.3269703230742742,-1.9485763424657172,-2.8416701698803344,38.57016285693094,0.7200012207031214,0.4503421991762977,0.24999933242798278,-0.45528907841042354,0.9552877432663891,-0.10264487299122038,0.6026435378471859,-0.2698723658237583,21.951213838950835,-28.877265296961816,0.35264420541920294,12,0.06000137329101207,-0.6499986648559606,-2.4449996948242223,-2.8999996185302734,0.3000011444091726,0,0.007824756147039258,1.1428600622611853,26.20000076293945,1.000021192951264,25.76000022888184,-1.7999961853171869,25.78000068664551,0.007824756147039258
6111,2023-12-05,25.86000061035156,25.959999084472656,25.540000915527344,25.60000038146973,279218.0,0.011737134220558554,-1.2105215606161754,-1.083335320156691,61.41730864395909,66.84910031698824,-0.36424555168997585,-0.557915246038295,-2.1634075680035387,-3.1215132734831776,37.962626489992566,0.4199981689453125,0.413272800844517,0.48800048828124787,-0.17885739186591465,1.1548583684284104,0.1545715482076666,0.8214294283548291,-0.44249119743801657,52.7778366464627,5.116814684932635,0.333428940073582,12,-0.2399997711181605,-0.9300003051757777,-2.730000972747799,-3.1900005340576136,0.03999900817871449,1,-0.020881705444012355,-1.8000095367522093,25.559999465942386,1.1428600622611853,26.20000076293945,1.000021192951264,25.76000022888184,-0.020881705444012355
6112,2023-12-06,25.57999992370605,25.920000076293945,25.479999542236328,25.86000061035156,310593.0,-0.01082755916615974,1.2000047683760904,-1.0769247698346038,60.937475552813694,66.01123453063246,-0.020565186660764567,-0.23980388005952236,-1.7952212249364798,-2.8215007172733912,36.94553130456695,0.4400005340576172,0.38916353996146213,0.17599983215331605,-0.46447410683629187,0.816473771142924,-0.1442371373414879,0.49623680164812,0.6200008392333984,13.888918323231042,-36.31936726825546,0.32023696949480407,12,0.11000061035156605,-0.5399999618530238,-2.409999847412106,-2.909999847412106,0.2999992370605504,2,-0.0007818787264783911,-1.2105215606161754,25.86000061035156,-1.8000095367522093,25.559999465942386,1.1428600622611853,26.20000076293945,-0.0007818787264783911
6113,2023-12-07,25.71999931335449,25.739999771118164,25.520000457763672,25.520000457763672,255620.0,0.005473001957231993,-1.2000057220786404,-0.7142798754776748,61.240292311843554,64.79738035700308,-0.08833512875767369,-0.34553844556854685,-1.854550853915356,-2.94334507492702,36.84585783287309,0.2199993133544922,0.3756611900691773,0.2829992294311481,-0.350823210227901,0.9168216690901971,-0.033911990398376446,0.5999104492606726,0.46560142517089886,33.33324503030527,-18.74592266566418,0.31691121982952525,12,-0.009999275207519531,-0.49999904632568004,-2.4699993133544886,-2.960000038146969,0.020000457763675428,3,0.005443285409590937,1.2000047683760904,25.57999992370605,-1.2105215606161754,25.86000061035156,-1.8000095367522093,25.559999465942386,0.005443285409590937
6114,2023-12-08,25.70000076293945,25.79999923706055,25.60000038146973,25.65999984741211,175779.0,-0.000777548637206027,-1.4999880790597873,0.2000057220786262,62.2047273658419,63.931237775830304,-0.01329871408773542,-0.2900027898051256,-1.7588993008367062,-2.9054427894703885,36.483148056073475,0.1999988555908203,0.37929966061926734,0.2310006141662555,-0.38710881440477607,0.8491100427372871,-0.07805410011926028,0.5400553284517713,0.47148795166015844,39.28583592754754,-16.23325206917235,0.30905471428551634,12,0.08999919891357777,-0.480000495910641,-2.255001068115231,-2.740000724792477,0.23999977111816406,4,0.006225674811762616,-1.2000057220786404,25.71999931335449,1.2000047683760904,25.57999992370605,-1.2105215606161754,25.86000061035156,0.006225674811762616
6115,2023-12-11,25.479999542236328,25.70000076293945,25.399999618530273,25.70000076293945,211614.0,-0.008560358528096779,1.72726799833547,-5.499904634751497,55.970134382468416,62.52740143184072,0.2555205668062648,-0.0688036872651594,-1.4706892571722179,-2.670232088800468,35.66163190277659,0.30000114440917613,0.3800197142049484,0.007999420166015625,-0.6096909288938157,0.625689769225847,-0.30084575436389827,0.3168445946959295,0.6776593889160125,14.285714285714285,-42.350872997564444,0.3088451745299149,12,0.32000064849853516,-0.25999927520751953,-1.875,-2.479999542236328,0.6400012969970703,0,0.007849323647275863,-1.4999880790597873,25.70000076293945,-1.2000057220786404,25.71999931335449,1.2000047683760904,25.57999992370605,0.007849323647275863
6116,2023-12-12,25.440000534057614,25.559999465942386,25.239999771118164,25.520000457763672,282159.0,-0.0015698198154364684,3.000047684329604,0.36363399916772904,55.14706552646616,60.87707066972107,0.3057221861253758,-0.03534217335122847,-1.3525133212763158,-2.6138244126120007,34.374961263458616,0.3199996948242223,0.3598727647401674,-0.028999614715580435,-0.6467001857557797,0.5887009563246188,-0.3378499002356783,0.2798506708045174,0.6873520245898455,29.41186370317129,-28.304135882721635,0.30885028552009963,12,0.27999973297119496,-0.22000026702880504,-1.8350009918212855,-2.4400005340576136,0.9799995422363317,1,0.01650943661466009,1.72726799833547,25.479999542236328,-1.4999880790597873,25.70000076293945,-1.2000057220786404,25.71999931335449,0.01650943661466009
6117,2023-12-13,25.399999618530273,25.459999084472656,25.29999923706055,25.459999084472656,313253.0,-0.0015723629987267618,4.333375719235664,0.7499940395298048,53.67644532331986,59.14880977061834,0.31977955152649074,0.01487221362121005,-1.233188453267875,-2.557161498125218,33.505357396399724,0.15999984741210582,0.34849624292936454,-0.07500047683715749,-0.6872786674383136,0.5372777137639986,-0.3811395721377373,0.23113861846342232,0.6741117728654267,28.57142857142839,-29.886884744676635,0.3061390953005781,12,0.32000064849853516,-0.17999935150146484,-1.739999771118164,-2.3000001907348633,0.9200000762939453,2,0.01968503966571844,3.000047684329604,25.440000534057614,1.72726799833547,25.479999542236328,-1.4999880790597873,25.70000076293945,0.01968503966571844
6118,2023-12-14,25.399999618530273,25.76000022888184,25.239999771118164,25.540000915527344,579934.0,0.0,-1.260866680764446,2.3333757192357822,51.16277866286185,56.99730317979881,0.29429103132184764,0.04722154386848132,-1.1619003644578498,-2.5390529725818816,33.44137294854414,0.5200004577636754,0.3243145744050011,-0.0940004348754897,-0.6692957276471354,0.481294857896156,-0.3816480812613108,0.19364721151033137,0.624065075648776,28.57142857142839,-27.151582787639278,0.2876476463858225,12,0.24000072479248047,-0.17999935150146484,-1.6100001335144043,-2.1599998474121094,0.899999618530277,3,0.018897620056897546,4.333375719235664,25.399999618530273,3.000047684329604,25.440000534057614,1.72726799833547,25.479999542236328,0.018897620056897546
6119,2023-12-15,25.28000068664551,25.57999992370605,25.21999931335449,25.5,722985.0,-0.004724367467990764,-1.1176378191283027,1.5714091088677011,48.88889987771794,56.73834751636583,0.3018015879921734,0.18787948093486762,-0.9744065134607887,-2.403375533007633,33.3479965699665,0.3600006103515625,0.27512054756167714,-0.22099943161010316,-0.781371759306964,0.3393728960867577,-0.5011855954585336,0.059186732238327266,0.697020112149886,11.111346585852905,-41.25794395443655,0.28018616384843,12,0.30999851226806285,0.27999973297118785,-1.3200001716613805,-1.9700002670288121,1.0,4,0.018196165821927845,-1.260866680764446,25.399999618530273,4.333375719235664,25.399999618530273,3.000047684329604,25.440000534057614,0.018196165821927845
6120,2023-12-18,25.059999465942386,25.31999969482422,24.979999542236328,25.20000076293945,245276.0,-0.008702579696500679,-1.2666590373012392,0.6363715179941345,40.29851383608504,54.39181475993538,0.49552929943048696,0.4282627442660676,-0.6912990124390781,-2.1649838176353846,33.08948077520116,0.3400001525878906,0.21940731703256233,-0.4400006294250467,-1.0035984428092242,0.12359718395913077,-0.7217995361171354,-0.15820172273295796,0.8564596140177372,10.256391446282915,-36.492000360373495,0.28179890669208835,12,0.39000034332275035,0.5200004577636683,-0.9149999618530309,-1.649999618530277,1.3000011444091726,0,0.0351157656372334,-1.1176378191283027,25.28000068664551,-1.260866680764446,25.399999618530273,4.333375719235664,25.399999618530273,0.0351157656372334
6121,2023-12-19,24.70000076293945,25.07999992370605,24.6200008392334,25.020000457763672,379574.0,-0.014365471295886945,1.0909114553982646,2.2856909306414135,30.98593062763115,51.06386532380398,0.7528478118637558,0.7926732670913914,-0.28397128684613193,-1.7869045699617132,32.44825137453449,0.4599990844726527,0.10951344515412131,-0.7769993782043478,-1.4295443002851798,-0.12445445612351591,-1.103271839244762,-0.45072691716393365,1.1228123632482934,7.017540924361541,-32.81499754013201,0.32627246104041513,12,0.5099992752075231,0.7100000381469762,-0.41000080108642223,-1.230000495910641,1.2799987792968786,1,0.05748987985557297,-1.2666590373012392,25.059999465942386,-1.1176378191283027,25.28000068664551,-1.260866680764446,25.399999618530273,0.05748987985557297
6122,2023-12-20,25.15999984741211,25.15999984741211,24.70000076293945,24.76000022888184,426718.0,0.01862344414024686,1.299997615811953,-1.249999999999975,40.85365463622265,48.79868335984611,0.25368398064632913,0.3506523088256621,-0.6935441016668236,-2.2157457148308097,31.38073351525702,0.4599990844726598,0.09691976929703472,-0.31700029373168803,-0.96954521581252,0.3355446283491439,-0.6432727547721022,0.009272167308726154,0.5184758043411115,47.368359411599215,12.16292951807496,0.32627246104041513,12,0.05000019073486328,0.2500009536743164,-0.6599998474121094,-1.609999656677246,0.7199993133544922,2,0.05007950065673139,1.0909114553982646,24.70000076293945,-1.2666590373012392,25.059999465942386,-1.1176378191283027,25.28000068664551,0.05007950065673139
6123,2023-12-21,25.29999923706055,25.31999969482422,25.040000915527344,25.13999938964844,232229.0,0.005564363692269314,1.7999771119038168,0.4000000000000036,34.89930093741728,45.76474709002115,0.05346464179224597,0.23033823459647706,-0.7746479004445845,-2.320263311771427,30.5556852181458,0.279998779296875,0.029221875409330522,-0.18200082778930238,-0.8270991618052754,0.4630975062266707,-0.5045499947972907,0.14054833921868592,0.2514594371902916,70.83323399216461,42.013562110373435,0.322549167007987,12,-0.10999870300293324,0.11000156402587535,-0.7999992370605504,-1.7499990463256871,0.320001602172848,3,0.04031622484278685,1.299997615811953,25.15999984741211,1.0909114553982646,24.70000076293945,-1.2666590373012392,25.059999465942386,0.04031622484278685
6124,2023-12-22,25.34000015258789,25.3799991607666,25.20000076293945,25.28000068664551,213037.0,0.0015810639025137796,1.5714519271380227,0.37499701976489686,45.3781640560824,44.587861498200475,-0.04802274446538135,0.20062338430322413,-0.7489160490112461,-2.318441429765464,29.550536144001516,0.179998397827152,-0.019914691195943135,-0.14199991226196218,-0.7870982462779352,0.5030984217540109,-0.4645490792699505,0.18054925474602612,0.09968358146085876,94.73696098459563,62.361389935555124,0.322549167007987,12,-0.14999961853027344,0.07000064849853516,-0.8400001525878906,-1.7899999618530273,-0.10000038146972656,4,0.03788473080867827,1.7999771119038168,25.29999923706055,1.299997615811953,25.15999984741211,1.0909114553982646,24.70000076293945,0.03788473080867827
6125,2023-12-27,25.36000061035156,25.36000061035156,25.21999931335449,25.36000061035156,179761.0,0.0007892840427479175,1.0,0.0,38.09522944512464,42.693213044718085,-0.09703990794241335,0.19204435124797925,-0.7015960654878022,-2.301187708182116,28.30438175417146,0.1400012969970703,-0.08449240643157907,-0.12299947738647887,-0.7672323918732111,0.5212334371002534,-0.4451159346298432,0.19911697985688548,-0.7399997711181605,97.36860597603716,64.78238098556363,0.3221164572433653,12,-0.17000007629394176,0.050000190734866834,-0.860000610351559,-1.8100004196166957,-0.4000015258789027,2,0.036277604658985,1.5714519271380227,25.34000015258789,1.7999771119038168,25.29999923706055,1.299997615811953,25.15999984741211,0.036277604658985
6126,2023-12-28,25.34000015258789,25.440000534057614,25.26000022888184,25.31999969482422,129430.0,-0.0007886615647597628,-1.5714441416894023,100.0,43.4782608695653,41.56008143874536,-0.10361217933194666,0.2035804011793303,-0.6144090567082792,-2.2420744400077126,26.681565814862196,0.18000030517577414,-0.15578487470110147,-0.13099994659423686,-0.7765647743196382,0.5145648811311645,-0.45378236045693754,0.19178246726846382,-0.7051993179321272,86.48643075677994,49.406259480450956,0.3227824138627007,12,-0.14999961853027344,0.07000064849853516,-0.8400001525878906,-1.7899999618530273,-0.620000839233402,3,0.04025258293692224,1.0,25.36000061035156,1.5714519271380227,25.34000015258789,1.7999771119038168,25.29999923706055,0.04025258293692224
6127,2023-12-29,25.34000015258789,25.399999618530273,25.239999771118164,25.34000015258789,104346.0,0.0,1.6666878596178911,0.0,38.82354657131422,40.189055650795616,-0.12629992732464146,0.1780555097303278,-0.5812989900614305,-2.204799939696219,24.656895173289918,0.15999984741210938,-0.1961985058045066,-0.10899991989135671,-0.7400526488147747,0.5220528090320613,-0.42452628435306394,0.20652644457035052,-0.6729913299560515,74.99988079059743,35.8989032974748,0.3155263644617082,12,-0.23999977111816406,0.07000064849853516,-0.7850003242492676,-1.7899999618530273,-1.1000003814697266,4,0.02525648720578544,-1.5714441416894023,25.34000015258789,1.0,25.36000061035156,1.5714519271380227,25.34000015258789,0.02525648720578544
6128,2024-01-02,25.76000022888184,25.76000022888184,25.399999618530273,25.399999618530273,487438.0,0.016574588546364177,-1.0000000000000198,100.0,51.42855845341319,40.471239936983984,-0.5474319559947958,-0.2550195515790534,-0.9529545525439111,-2.587578909278065,22.785778514617583,0.42000007629394887,-0.22302236489925065,0.31100015640259215,-0.32005257252082586,0.9420528853260102,-0.004526208059115078,0.6265265208642994,-1.0620717377929694,100.0,58.405764112457575,0.3155263644617082,1,-0.5699996948242223,-0.3499994277954137,-1.0200004577636754,-2.210000038146976,-1.7600002288818395,1,0.004658343587676805,1.6666878596178911,25.34000015258789,-1.5714441416894023,25.34000015258789,1.0,25.36000061035156,0.004658343587676805
6129,2024-01-03,25.71999931335449,25.959999084472656,25.63999938964844,25.78000068664551,230616.0,-0.0015528305579167734,-1.909071993341718,-0.16667019878779413,56.249993791182966,42.24362659866153,-0.48998024970112297,-0.2664858142557165,-0.8537609917884303,-2.509253593988273,20.528558334999403,0.3199996948242152,-0.24377469198860524,0.2949993133544879,-0.24585757571207267,0.8358562024210485,0.024570868821207625,0.5654277578877682,-0.9583465179980415,67.56758846620737,21.588771254518093,0.270428444533281,1,-0.4299993515014613,-0.30999851226806285,-0.9299993515014613,-2.1699991226196254,-1.9799995422363246,2,-0.0038879656606043422,-1.0000000000000198,25.76000022888184,1.6666878596178911,25.34000015258789,-1.5714441416894023,25.34000015258789,-0.0038879656606043422
6130,2024-01-04,25.76000022888184,25.84000015258789,25.57999992370605,25.739999771118164,268738.0,0.001555245590795229,1.8888865341415222,-0.3333333333333531,58.33331677650479,45.28222505964749,-0.46963051938366007,-0.30644659699882126,-0.8373973746033876,-2.5112664499010577,19.673518757163638,0.2600002288818395,-0.2553604024553948,0.3250001907348654,-0.23347510409231376,0.8834754855620446,0.045762543321277604,0.6042378381484532,-0.9024797303960952,72.22235467711519,23.150403217116356,0.2792376474135894,1,-0.4300003051757848,-0.3499994277954137,-0.9700002670288121,-2.210000038146976,-2.420000076293949,3,-0.02018635299469662,-1.909071993341718,25.71999931335449,-1.0000000000000198,25.76000022888184,1.6666878596178911,25.34000015258789,-0.02018635299469662
6131,2024-01-05,25.31999969482422,25.79999923706055,25.21999931335449,25.79999923706055,417628.0,-0.0170807659219,1.416668653490048,-23.999427808502496,48.27586490390507,46.106915089389986,0.0755058981357486,0.09594320022461034,-0.3462725227875687,-2.031618663546489,18.34196970828073,0.5799999237060618,-0.26132480245178513,-0.08800029754638672,-0.6110519009339761,0.43505130584120266,-0.34952609924017963,0.1735255041474062,-0.37428090945952164,13.51356924322095,-36.575558878358805,0.2615258016937939,1,0.18000030517578125,0.09000110626220703,-0.5199999809265137,-1.7699995040893555,-1.4799995422363281,4,-0.014218033755551418,1.8888865341415222,25.76000022888184,-1.909071993341718,25.71999931335449,-1.0000000000000198,25.76000022888184,-0.014218033755551418
6132,2024-01-08,25.559999465942386,25.60000038146973,25.10000038146973,25.36000061035156,268710.0,0.009478664060459163,2.5714198132164405,-0.4166646798432911,53.124995343389664,48.13199224560913,-0.1137488750513036,-0.15350190430581634,-0.5300156002857719,-2.2279376671404485,17.027819073428276,0.5,-0.2145866477684848,0.1529994964599659,-0.36874232651607386,0.6747413194360057,-0.10787141502805397,0.4138704079479858,-0.5331382566490532,53.48834630406311,0.6493922872561271,0.26087091148801966,1,-0.02999973297119496,-0.14999866485596058,-0.6649994850158727,-1.9599990844726598,-1.8599987030029368,0,-0.032863856421717186,1.416668653490048,25.31999969482422,1.8888865341415222,25.76000022888184,-1.909071993341718,25.71999931335449,-0.032863856421717186
6133,2024-01-09,25.86000061035156,25.86000061035156,25.540000915527344,25.65999984741211,225609.0,0.011737134220558554,2.199984741269223,1.0000095367976807,60.58392636251667,49.821521390768496,-0.36426657171303845,-0.4663887141015941,-0.765245542823827,-2.481112075830861,15.870488577011121,0.3199996948242152,-0.0915588539923462,0.44600057601928356,-0.09675651609790847,0.9887576681364756,0.17462202996068754,0.7173791220778796,-0.7600002288818288,88.37225291480968,29.005232815122056,0.2713785460585962,1,-0.33000087738036754,-0.44999980926513317,-0.8650002479553187,-2.1700000762939418,-1.9800014495849574,1,-0.06264504257532466,2.5714198132164405,25.559999465942386,1.416668653490048,25.31999969482422,1.8888865341415222,25.76000022888184,-0.06264504257532466
6134,2024-01-10,25.86000061035156,25.940000534057614,25.78000068664551,25.899999618530273,233553.0,0.0,1.6666454740523322,-0.19999427797595068,65.87302368213281,52.90794297265829,-0.31597565881271805,-0.47831055787813526,-0.7049417347181084,-2.4350873165220897,14.591731198887386,0.15999984741210227,-0.02445610132340903,0.43800058364867667,-0.12677605397828628,1.0027772212756396,0.1556122648351952,0.7203889024621581,-0.7600002288818288,90.4762012888224,23.86854686457616,0.28238831881348075,1,-0.33000087738036754,-0.44999980926513317,-0.8400006294250453,-2.1500005722045863,-1.8000011444091726,2,-0.07192577596487049,2.199984741269223,25.86000061035156,2.5714198132164405,25.559999465942386,1.416668653490048,25.31999969482422,-0.07192577596487049
6135,2024-01-11,25.68000030517578,26.0,25.6200008392334,25.920000076293945,259161.0,-0.006960568481337304,-1.111114054560964,6.000143054694045,70.94012565656695,55.959261282325144,-0.09589411880999776,-0.2978282529366538,-0.474512546864176,-2.2077256517923516,13.828996293986801,0.37999916076660156,0.05169489225533752,0.24800024032592916,-0.3280699809190608,0.8240704615709191,-0.04003487029656583,0.5360353509484241,-0.5112000274658186,64.44446328246349,-9.300203918558282,0.2880351106224943,1,-0.13000011444091797,-0.34999942779541016,-0.4799995422363281,-1.8199996948242188,-1.6399993896484375,3,-0.07554519123843673,1.6666454740523322,25.86000061035156,2.199984741269223,25.86000061035156,2.5714198132164405,25.559999465942386,-0.07554519123843673
6136,2024-01-12,25.86000061035156,25.940000534057614,25.63999938964844,25.65999984741211,218523.0,0.007009357594886634,-1.4999920527696247,-0.8333373069800931,66.99026699110019,59.08889688452358,-0.21721809858182795,-0.4687847151602682,-0.6061106782276688,-2.34043377305267,13.58856811475318,0.3000011444091726,0.0914686336544861,0.40700054168700817,-0.20008407572429832,1.0140851590983146,0.1034582329813567,0.7105428503926596,-0.6080803604125933,84.4445056680063,7.059237930519274,0.303542308705653,1,-0.31000041961669567,-0.5500001907348597,-0.5949997901916468,-1.9999999999999964,-1.7600002288818288,4,-0.09744781122529944,-1.111114054560964,25.68000030517578,1.6666454740523322,25.86000061035156,2.199984741269223,25.86000061035156,-0.09744781122529944
6137,2024-01-15,25.899999618530273,25.959999084472656,25.78000068664551,25.959999084472656,139630.0,0.0015467520199015095,4.999999999999882,-0.29999618531729155,65.30609464513174,60.630845350270086,-0.18933839103467065,-0.49477154504814536,-0.6046266395169866,-2.335621327369502,13.35400581635896,0.17999839782714488,0.15231431059030953,0.4219995498657241,-0.21627448469582689,1.060273584427275,0.10286253258495037,0.7411365671464978,-0.5732713935852054,78.26074336987709,0.04475881913607793,0.31913701728077476,1,-0.34999942779541016,-0.5899991989135742,-0.6249990463256836,-2.039999008178711,-1.6999988555908239,0,-0.07953666008815485,-1.4999920527696247,25.86000061035156,-1.111114054560964,25.68000030517578,1.6666454740523322,25.86000061035156,-0.07953666008815485
6138,2024-01-16,25.8799991607666,25.940000534057614,25.71999931335449,25.899999618530273,162898.0,-0.0007722184578474733,3.39992370780119,0.33334392980894556,63.917469013027905,61.482787041586185,-0.16821568715711166,-0.46058116119508696,-0.5502573450522767,-2.2685547114531275,12.308030665413183,0.220001220703125,0.2028362728869979,0.3779991149902351,-0.283596961810467,1.0395951917909372,0.04720107658988226,0.7087971533905879,-0.48594375831604,68.42076203765515,-7.387126735083001,0.33079803840035144,1,-0.3299989700317383,-0.5699987411499023,-0.5149989128112793,-2.019998550415039,-1.7999992370605504,1,-0.08423487127201967,4.999999999999882,25.899999618530273,-1.4999920527696247,25.86000061035156,-1.111114054560964,25.68000030517578,-0.08423487127201967
6139,2024-01-17,25.739999771118164,25.76000022888184,25.540000915527344,25.76000022888184,195803.0,-0.005409559280846965,20.99942780849912,1.0000000000001776,59.2232659126788,61.58167027893885,-0.02802835874297216,-0.29971960055806335,-0.37938634410991057,-2.080548057660007,11.073669168007315,0.3399982452392578,0.2635016037534825,0.21499977111816548,-0.4460838206825066,0.8760833629188376,-0.1155420247821688,0.5455415670184998,-0.2853499089126572,43.47809861841341,-28.379655510064097,0.3305417959003355,1,-0.18999958038330078,-0.42999935150146484,-0.27499961853027344,-1.8799991607666016,-1.600000381469723,2,-0.07226109661580482,3.39992370780119,25.8799991607666,4.999999999999882,25.899999618530273,-1.4999920527696247,25.86000061035156,-0.07226109661580482
6140,2024-01-18,25.940000534057614,25.979999542236328,25.60000038146973,25.78000068664551,289670.0,0.007770037479326808,2.1666878596178614,-7.9998092695004175,63.392844218401144,63.261334647216195,-0.22329253405720095,-0.45367261429721495,-0.5442654173088961,-2.2347233250415073,10.85057481225066,0.379999160766598,0.27312302352290274,0.3710004806518512,-0.27677783596147876,1.0187787972651812,0.04711132234518445,0.694889638958518,-0.43081565807265676,90.9092879498531,20.038524499159237,0.32388915830666504,1,-0.39000034332275035,-0.6300001144409144,-0.43500041961669567,-2.0500001907348633,-1.6200008392333949,3,-0.07247498185849699,20.99942780849912,25.739999771118164,3.39992370780119,25.8799991607666,4.999999999999882,25.899999618530273,-0.07247498185849699
6141,2024-01-19,26.1200008392334,26.28000068664551,25.959999084472656,26.0,325298.0,0.006939101829988692,-2.1999732974756934,0.7500059604701952,66.11569075465458,64.70474524846784,-0.31053477458489454,-0.5500361336385673,-0.6908416310785661,-2.3696216032597235,11.938444629174697,0.34000015258789773,0.27991314030639103,0.48000078201294016,-0.0707502150851127,1.030751779110993,0.20462528346391196,0.7553762805619684,-0.5799999237060547,78.37839231080476,7.698226125238392,0.27537549854902654,1,-0.21000003814697266,-0.6700000762939453,-0.6100006103515625,-2.080000877380371,-2.0799999237060547,4,-0.07963246006415903,2.1666878596178614,25.940000534057614,20.99942780849912,25.739999771118164,3.39992370780119,25.8799991607666,-0.07963246006415903
6142,2024-01-22,26.420000076293945,26.440000534057614,26.18000030517578,26.239999771118164,228773.0,0.011485422183062699,1.3636253294493434,1.4999920527696098,64.3478037324274,65.1229538451246,-0.531619395416957,-0.7913734624434525,-0.9635577519419627,-2.6290226514303896,13.027231803675662,0.3199996948242152,0.2875622158837885,0.7170000076293945,0.11186036505512575,1.3221396502036633,0.4144301863422619,1.0195698289165271,-0.8199996948242152,97.77772597322544,29.5337442105847,0.3025698212871343,1,-0.42999935150146484,-0.8899993896484375,-0.9499998092651367,-2.380000114440918,-2.0599994659423864,0,-0.08781225163227369,-2.1999732974756934,26.1200008392334,2.1666878596178614,25.940000534057614,20.99942780849912,25.739999771118164,-0.08781225163227369
6143,2024-01-23,26.31999969482422,26.520000457763672,26.18000030517578,26.459999084472656,205918.0,-0.0037850257827763967,1.6153643005956748,-0.7777730682829653,62.71185892747321,64.77171331682909,-0.40175497265255444,-0.6440604382252886,-0.8407422647893945,-2.4873160468989823,13.808292340629963,0.3400001525878906,0.35513925697498294,0.5659996032714858,-0.0674006210876712,1.1993998276306428,0.2492994910919073,0.8826997154510643,-0.6023992919921852,79.59174935091728,10.796978174105945,0.31670011217957766,1,-0.28999900817871094,-0.7499990463256836,-0.8499994277954102,-2.2799997329711914,-1.9599990844726598,1,-0.0805470728140496,1.3636253294493434,26.420000076293945,-2.1999732974756934,26.1200008392334,2.1666878596178614,25.940000534057614,-0.0805470728140496
6144,2024-01-24,26.29999923706055,26.440000534057614,26.18000030517578,26.31999969482422,187338.0,-0.0007598958205004003,-1.00001467200725,0.14286103542231796,61.538430188248654,63.72708048701595,-0.3495343358738623,-0.5780906660717768,-0.79768871035402,-2.4262602783420135,14.474727667134724,0.2600002288818324,0.3955561577128641,0.49799919128418324,-0.1486634093222392,1.1446617918906057,0.1746678909809738,0.8213304915873927,-0.4540148254394545,76.08682581969367,7.406483473408031,0.3233313003032107,1,-0.2699985504150426,-0.7299985885620153,-0.8699989318847692,-2.259999275207523,-1.3599987030029368,2,-0.08441062272831534,1.6153643005956748,26.31999969482422,1.3636253294493434,26.420000076293945,-2.1999732974756934,26.1200008392334,-0.08441062272831534
6145,2024-01-25,26.28000068664551,26.31999969482422,26.059999465942386,26.28000068664551,146209.0,-0.0007604011785239395,5.5001668971441635,-0.0,75.00002483526791,64.61705358081237,-0.2631481099616835,-0.5118783321785472,-0.7659998145283389,-2.3613931443497016,15.020083087297492,0.2600002288818324,0.39008455070999304,0.4320006370544469,-0.21316283796090474,1.0771641120697986,0.10941889954677109,0.7545823745621227,-0.3261737076416047,57.14300311305844,-17.75070612069746,0.3225817375076762,1,-0.25000000000000355,-0.7100000381469762,-0.7050008773803746,-2.170000076293949,-0.8400001525878977,3,-0.08143079303968725,-1.00001467200725,26.29999923706055,1.6153643005956748,26.31999969482422,1.3636253294493434,26.420000076293945,-0.08143079303968725
6146,2024-01-26,26.36000061035156,26.3799991607666,26.07999992370605,26.26000022888184,206709.0,0.003044137047785611,3.2857804602243044,100.0,72.72730228329117,65.44163220727452,-0.2958791816154047,-0.5391887891568921,-0.8357177883512001,-2.400713256820925,15.427192784343013,0.2999992370605504,0.3740629375954363,0.4610005378723123,-0.17629328055350868,1.0982943562981333,0.14235362865940004,0.7796474470852246,-0.3155858747460911,65.21749947133281,-11.872280383145693,0.31864690921291083,1,-0.32999992370605113,-0.7899999618530238,-0.8450007438659632,-2.100000381469723,-0.4800014495849574,4,-0.07739001776525878,5.5001668971441635,26.28000068664551,-1.00001467200725,26.29999923706055,1.6153643005956748,26.31999969482422,-0.07739001776525878
6147,2024-01-29,25.979999542236328,26.29999923706055,25.81999969482422,26.29999923706055,223950.0,-0.01441582167361577,1.9999999999999556,-3.199984741269408,53.26084026993141,64.25756234693047,0.10802304520164796,-0.11466089583490913,-0.4425461039257712,-1.9818290756657433,15.602802630696539,0.5400009155273402,0.35248993252838545,0.04899950027465749,-0.5318857125899754,0.6298847131392904,-0.24144310615765718,0.33944210670697217,0.5400009155273438,22.857096146615007,-50.62418490507737,0.29044260643231584,1,0.05000114440917969,-0.3699989318847656,-0.6699991226196289,-1.6599988937377965,0.0,0,-0.07467277370636904,3.2857804602243044,26.36000061035156,5.5001668971441635,26.28000068664551,-1.00001467200725,26.29999923706055,-0.07467277370636904
6148,2024-01-30,25.8799991607666,26.13999938964844,25.79999923706055,25.920000076293945,171220.0,-0.0038491294546465493,-2.3999885559519796,0.12500298023507955,50.51542641519832,63.290024624988206,0.23247014605028937,-0.005491079549525324,-0.3218837028738477,-1.8405775880934456,14.831118095996882,0.3400001525878906,0.33312263306012824,-0.05700082778930593,-0.6329067798371071,0.5189051242584952,-0.3449538038132083,0.23095214823459642,0.626001281738283,12.499962747172095,-56.40130350700227,0.2879529760239012,1,0.18000125885009766,-0.09999847412109375,-0.5699987411499023,-1.4799985885620117,0.1400012969970703,1,-0.05873255794842991,1.9999999999999556,25.979999542236328,3.2857804602243044,26.36000061035156,5.5001668971441635,26.28000068664551,-0.05873255794842991
6149,2024-01-31,25.6200008392334,25.8799991607666,25.440000534057614,25.8799991607666,307115.0,-0.010046303321653682,2.384626670774856,6.499809269502194,48.51486363863837,61.63691567168122,0.5293202209440686,0.25995975967776275,-0.04768707498428881,-1.5391438779574784,13.453780342644922,0.4399986267089879,0.3103503842540931,-0.31199922561645366,-0.8974941749427572,0.27349572370984987,-0.6047467002796054,-0.019251750953301894,0.8577595550537112,19.14899661140789,-48.23752214409584,0.29274747466315176,1,0.3599996566772461,0.18999958038330078,-0.32000017166137695,-1.2200002670288086,0.37999916076660156,2,-0.04918033519157139,-2.3999885559519796,25.8799991607666,1.9999999999999556,25.979999542236328,3.2857804602243044,26.36000061035156,-0.04918033519157139
6150,2024-02-01,25.239999771118164,25.79999923706055,25.239999771118164,25.57999992370605,326866.0,-0.01483220357796855,-2.2941130271853365,1.3077013366198493,36.0360128153248,58.29472923397792,0.8935503413035022,0.6313772859087905,0.34432365024417066,-1.122370540306509,12.414785947331938,0.5599994659423864,0.28232398815718796,-0.6660002708435044,-1.3251993117311862,-0.006801229955822663,-0.9955997912873471,-0.3364007503996618,1.175495031555176,0.0,-62.53426376689198,0.32959952044384133,2,0.6400003433227539,0.5700006484985352,0.06000089645385742,-0.8399991989135742,0.860000610351566,3,-0.011885865284509078,2.384626670774856,25.6200008392334,-2.3999885559519796,25.8799991607666,1.9999999999999556,25.979999542236328,-0.011885865284509078
6151,2024-02-02,24.959999084472656,25.31999969482422,24.940000534057614,25.31999969482422,221191.0,-0.011093529682433267,1.111102869495209,1.0588248493756351,30.894305791281766,54.577673907183964,1.108244273026898,0.9307445322980143,0.6307489434458127,-0.809087846190991,12.800631791725909,0.3799991607666051,0.266517081589317,-0.9280009269714355,-1.669141217180293,-0.18686063676257803,-1.298571072075866,-0.557430781867005,1.361456115676269,1.4704830505268085,-56.634180699788715,0.37057014510442887,2,0.7700014114379883,0.7700014114379883,0.34000158309936523,-0.5599985122680664,0.6600017547607422,4,0.019230828012472223,-2.2941130271853365,25.239999771118164,2.384626670774856,25.6200008392334,-2.3999885559519796,25.8799991607666,0.019230828012472223
6152,2024-02-05,24.71999931335449,25.07999992370605,24.71999931335449,24.899999618530273,219449.0,-0.009615375798129322,-2.999999999999842,0.5000000000000099,28.358214266396644,50.76060227817545,1.2088643109974306,1.1642801963732445,0.8745169642808968,-0.5371831193340597,13.734433461152559,0.3600006103515625,0.21350017151870304,-1.1260006904602093,-2.0240082717765375,-0.22799310914388116,-1.5750044811183734,-0.6769968998020452,1.463310420185305,0.0,-54.4534077509631,0.44900379065816487,2,0.8600006103515625,0.9000005722045934,0.5800013542175328,-0.3199987411498988,0.8000011444091832,0,0.04692556147384064,1.111102869495209,24.959999084472656,-2.2941130271853365,25.239999771118164,2.384626670774856,25.6200008392334,0.04692556147384064
6153,2024-02-06,24.239999771118164,24.70000076293945,24.059999465942386,24.70000076293945,429107.0,-0.019417457749564493,1.782608335095566,2.5555567329291886,25.16556667824537,46.719172999286194,1.522941169919772,1.5986543445534132,1.3514952664036635,-0.03093930134014755,14.454486856270417,0.6599998474121023,0.1174564941688594,-1.5250001907348647,-2.674673304089925,-0.3753270773798043,-2.099836747412393,-0.9501636340573363,1.767712711999394,9.890128316376616,-44.053369764773876,0.5748365566775298,2,0.9799995422363281,1.0500001907348633,1.015000820159912,0.2700004577636719,0.9600009918212855,1,0.07178216945329208,-2.999999999999842,24.71999931335449,1.111102869495209,24.959999084472656,-2.2941130271853365,25.239999771118164,0.07178216945329208
6154,2024-02-07,24.0,24.399999618530273,24.0,24.18000030517578,313775.0,-0.009900980750178201,-3.444432670707413,0.3913041675477799,18.30063933589345,40.41924127713348,1.5671819210514286,1.783609381683405,1.5811093983955828,0.23289822496604984,15.054793331883268,0.39999961853027344,-0.01076936874912704,-1.6719999313354492,-3.0645760295728763,-0.2794238330980221,-2.3682879804541628,-0.9757118822167357,1.7350326607130349,0.0,-47.23238159984581,0.6962880491187137,2,1.1899995803833008,1.260000228881836,1.3000006675720215,0.5399999618530273,0.9599990844726562,2,0.08416668574015307,1.782608335095566,24.239999771118164,-2.999999999999842,24.71999931335449,1.111102869495209,24.959999084472656,0.08416668574015307
6155,2024-02-08,23.739999771118164,24.059999465942386,23.71999931335449,24.0,469113.0,-0.010833342870076534,-1.2666590373012327,1.4444432670707412,12.101886453205381,33.6830839626795,1.5969266640228241,1.9929997352649913,1.8274886333948857,0.518659737459167,16.32753534905452,0.34000015258789773,-0.14821628273247,-1.8350001335144057,-3.4737354873166275,-0.19626477971218392,-2.6543678104155184,-1.015632456613293,1.717427663880784,1.2500283121997375,-40.30585627779539,0.8193676769011113,2,1.2699995040893555,1.380000114440918,1.6100006103515625,0.8800010681152344,1.4600009918212855,3,0.09519798865505158,-3.444432670707413,24.0,1.782608335095566,24.239999771118164,-2.999999999999842,24.71999931335449,0.09519798865505158
6156,2024-02-09,23.34000015258789,23.79999923706055,23.239999771118164,23.60000038146973,404588.0,-0.016849183756813213,-1.4347750370066454,1.0000000000000138,2.469133622143403,28.039561001814167,1.7025275713952368,2.31312226052529,2.20120129845548,0.9426755452554687,17.864965149847286,0.5599994659423864,-0.30605670565211796,-2.108999729156494,-4.020316871205491,-0.1976825871074972,-3.0646583001809944,-1.153341158131994,1.804690220515056,5.434802890047591,-27.811048618071304,0.9556585710244985,2,1.3499994277954102,1.5399999618530273,2.0300002098083496,1.2800006866455078,1.7399997711181605,4,0.11825193705389991,-1.2666590373012327,23.739999771118164,-3.444432670707413,24.0,1.782608335095566,24.239999771118164,0.11825193705389991
6157,2024-02-12,23.84000015258789,23.84000015258789,23.420000076293945,23.420000076293945,325719.0,0.021422450588311603,1.0,-1.6153834867769283,15.934066509886648,24.19718767900176,0.9689397599769265,1.7400948551982012,1.6737347998190764,0.46409484394058254,19.38534972330818,0.5,-0.4940037837076048,-1.5059997558593743,-3.533478473195384,0.5214789614766353,-2.519739114527379,-0.4922603971913695,0.9237521001181008,41.09588862136683,13.146033029791852,1.0137393586680044,2,0.7199993133544922,1.0399999618530273,1.6150002479553223,0.8000001907348597,1.3400001525878906,0,0.07466445785455611,-1.4347750370066454,23.34000015258789,-1.2666590373012327,23.739999771118164,-3.444432670707413,24.0,0.07466445785455611
6158,2024-02-13,23.70000076293945,24.020000457763672,23.57999992370605,23.920000076293945,412814.0,-0.005872457581894919,1.095240257764514,-0.5238077937884109,15.425536771770254,20.520595804905305,0.8573454646406233,1.800724381542139,1.7847193591690704,0.6268329668506318,20.98693328786118,0.44000053405762074,-0.7008710267296259,-1.5369992256164586,-3.674987487794276,0.6009890365613586,-2.6059933567053655,-0.4680050945275518,0.759000993448975,39.65526313193234,17.059341789996278,1.0689941310889086,2,0.8199987411499059,1.1799993515014684,1.769999504089359,1.029999732971195,1.7999992370605504,1,0.0767932335964403,1.0,23.84000015258789,-1.4347750370066454,23.34000015258789,-1.2666590373012327,23.739999771118164,0.0767932335964403
6159,2024-02-14,23.8799991607666,24.07999992370605,23.68000030517578,23.70000076293945,243188.0,0.007594868862140336,-2.636371517994124,-0.818177089203509,19.387721340127058,18.67078564099444,0.45211636212356865,1.553904142680171,1.5630148027052542,0.47468294433729596,23.19813033707474,0.3999996185302699,-0.8515229910582427,-1.264000797271727,-3.4705786643050267,0.9425770697615725,-2.3672897307883787,-0.1607118637550755,0.3352021985677709,76.19038968942044,55.56999054738481,1.1032889335166505,2,0.40000057220458984,1.0000009536743164,1.590001106262207,0.850001335144043,1.2600002288818395,2,0.05527645094483624,1.095240257764514,23.70000076293945,1.0,23.84000015258789,-1.4347750370066454,23.34000015258789,0.05527645094483624
6160,2024-02-15,24.059999465942386,24.13999938964844,23.84000015258789,23.899999618530273,211060.0,0.007537701486669768,-1.1428610354223687,0.8888959532059659,21.393010276437693,17.6150861393451,0.09736994607949967,1.2920830836715176,1.3631723788370067,0.3337600752832337,24.818308774180313,0.2999992370605504,-1.000570922860767,-0.9900004386901813,-3.213908941854509,1.2339080644741465,-2.1019546902723434,0.12195381289198082,-0.8199996948242223,91.11111582061594,72.98701761674037,1.1119542515821632,2,0.10000038146972301,0.8200006484985316,1.4100008010864222,0.6800012588500941,1.060001373291012,3,0.037406468765896816,-2.636371517994124,23.8799991607666,1.095240257764514,23.70000076293945,1.0,23.84000015258789,0.037406468765896816
6161,2024-02-16,24.040000915527344,24.31999969482422,23.979999542236328,24.10000038146973,317876.0,-0.0008311949650435801,-2.7777330380511374,-0.37499701976493294,23.49725779251787,17.074979864469682,-0.030013478827850548,1.2103170334000914,1.353015910929372,0.3934358129032205,25.55960837918516,0.3400001525878906,-1.1413663275973107,-0.9059989929199226,-3.1137021989661555,1.3017042131263103,-2.009850595943039,0.19785261010319388,-0.7820011520385748,68.88901133601351,49.24182797836754,1.1038516030231165,2,-0.07000064849853516,0.8399991989135742,1.3999996185302734,0.7399997711181605,1.3799991607666016,4,0.04825290362875423,-1.1428610354223687,24.059999465942386,-2.636371517994124,23.8799991607666,1.095240257764514,23.70000076293945,0.04825290362875423
6162,2024-02-19,24.10000038146973,24.26000022888184,24.020000457763672,24.059999465942386,219286.0,0.0024958179557985627,-3.000031789426659,-0.6666878596178516,25.414348339234692,17.10262227124627,-0.20920915395848283,1.0198874628074641,1.2719635345905225,0.37610066030469724,25.9761296780296,0.23999977111816762,-1.2306633100308595,-0.7299995422363246,-2.8538093089216225,1.3938102244489734,-1.7919044255789736,0.3319053411063244,-0.7995206207275416,70.27035386483142,47.66525063280483,1.0619048833426485,2,-0.28000068664551137,0.7799997329711879,1.3299999237060511,0.8100004196166957,1.3999996185302699,0,0.04066388077694105,-2.7777330380511374,24.040000915527344,-1.1428610354223687,24.059999465942386,-2.636371517994124,23.8799991607666,0.04066388077694105
6163,2024-02-20,24.20000076293945,24.28000068664551,23.940000534057614,24.07999992370605,148461.0,0.004149393356300823,1.4285665628980004,2.9999523173755485,29.479750941960887,18.34474578303154,-0.3525550014728509,0.7936072833861587,1.1471249012104785,0.31435039305218737,26.287513563383047,0.34000015258789773,-1.2863412735345534,-0.5239992141723668,-2.5437583188884716,1.495759890543738,-1.533878766530421,0.4858803381856873,-0.8587402048339783,81.25014901175349,55.80336440543573,1.0098795523580526,2,-0.42000102996825817,0.6799993515014684,1.2299995422363317,0.7299995422363317,1.7999992370605504,1,0.040495847576051736,-3.000031789426659,24.10000038146973,-2.7777330380511374,24.040000915527344,-1.1428610354223687,24.059999465942386,0.040495847576051736
6164,2024-02-21,24.07999992370605,24.21999931335449,24.0,24.1200008392334,207974.0,-0.004958712208686045,-1.1999847412691094,-0.3333386314869564,31.87498509882461,20.5417567436559,-0.2458684778783251,0.7786874736868477,1.241025669039633,0.4690984282645303,26.615725020824062,0.21999931335448863,-1.3205458387215039,-0.5330000877380421,-2.428247331656646,1.3622471561805618,-1.480623709697344,0.41462353422125986,-0.6995898001318288,49.99999999999926,20.453067533966777,0.9476236219593018,2,-0.30000019073485973,0.8000001907348668,1.3500003814697301,0.9600000381469762,2.0,2,0.05897010302296546,1.4285665628980004,24.20000076293945,-3.000031789426659,24.10000038146973,-2.7777330380511374,24.040000915527344,0.05897010302296546
6165,2024-02-22,24.13999938964844,24.31999969482422,24.040000915527344,24.15999984741211,238632.0,0.00249167218158175,-1.5454734615317924,0.4999999999998668,36.241596133069265,24.294252578203217,-0.27173709503876253,0.57987466619144,1.1621775857915289,0.44135440119336167,27.286252070863036,0.279998779296875,-1.2999747750006065,-0.3660005569457958,-2.099732649923535,1.3677315360319433,-1.2328666034346654,0.5008654895430737,-0.7220056832242179,52.63139402396375,18.726092296434196,0.8668660464888704,2,-0.269999504089359,0.7400007247924769,1.2900009155273402,1.0800008773803675,1.8800010681152308,3,0.04142502175989349,-1.1999847412691094,24.07999992370605,1.4285665628980004,24.20000076293945,-3.000031789426659,24.10000038146973,0.04142502175989349
6166,2024-02-23,24.31999969482422,24.31999969482422,23.959999084472656,24.10000038146973,259187.0,0.007456516558693949,2.272743035988313,-10.999713904255067,43.150682694512334,27.318321043161625,-0.3331384717567687,0.2521334620879969,0.9663211497947017,0.29945447361945554,27.89828992498833,0.3600006103515625,-1.2288368739613986,-0.08400020599365376,-1.5825521775369857,1.4145517655496782,-0.833276191765318,0.6652757797780104,-0.8659257488639973,100.0,59.25276742316842,0.7492759857716658,2,-0.36999988555908203,0.5600004196166992,1.1100006103515625,0.9000005722045898,2.2399997711181676,4,0.03289478431117887,-1.5454734615317924,24.13999938964844,-1.1999847412691094,24.07999992370605,1.4285665628980004,24.20000076293945,0.03289478431117887
6167,2024-02-26,24.040000915527344,24.31999969482422,24.040000915527344,24.31999969482422,252977.0,-0.011513107845822268,1.0,-1.2727256964011893,46.323544364511775,30.75143299791069,-0.024346370207371848,0.3998404092432075,1.2281728152816385,0.6163122538345718,29.473986781129618,0.279998779296875,-1.1131896885294452,-0.26699905395507884,-1.5750644162514433,1.0410663083412857,-0.9210317351032593,0.38703362719310164,-0.5512899396125626,26.315947979461512,-17.57712144598449,0.6540326811481816,2,-0.04000091552734375,0.8399991989135742,1.6399998664855957,1.2199993133544922,2.6999988555908203,0,0.05740428902709671,2.272743035988313,24.31999969482422,-1.5454734615317924,24.13999938964844,-1.1999847412691094,24.07999992370605,0.05740428902709671
6168,2024-02-27,24.36000061035156,24.3799991607666,23.940000534057614,24.040000915527344,307237.0,0.013311134885087617,1.4444585730786137,-1.1428610354223305,56.42859283762161,34.86708538652119,-0.26918753863036216,-0.042027221875244436,0.8933702768842302,0.33061640996555397,31.27542604696878,0.4399986267089879,-0.9067689870235611,0.1290005683898876,-0.9509973891789762,1.2089985259587515,-0.4109984103945443,0.6689995471743195,-0.8380380856803988,95.45486071976549,44.10900354862886,0.5399989787844311,2,-0.25000095367431285,0.519999504089359,1.4000000953674352,0.9799995422363317,1.8999996185302805,1,0.04679800332862105,1.0,24.040000915527344,2.272743035988313,24.31999969482422,-1.5454734615317924,24.13999938964844,0.04679800332862105
6169,2024-02-28,24.36000061035156,24.5,24.1200008392334,24.3799991607666,341595.0,0.0,1.9230678942156036,-0.06249552964739038,62.20476402523399,39.401724691943,-0.2167304757003059,-0.14889730110329324,0.882130746841586,0.36335244914403475,33.352723141530575,0.37999916076660156,-0.7642622350401496,0.1920005798339801,-0.672299191220219,1.0563003508881792,-0.24014930569311943,0.6241504653610797,-0.7865558875146732,75.00008514957327,16.602076854161822,0.4321498855271,2,-0.14000034332275035,0.4799995422363317,1.4400000572204625,1.019999504089359,1.9399986267089915,2,0.06732345437428022,1.4444585730786137,24.36000061035156,1.0,24.040000915527344,2.272743035988313,24.31999969482422,0.06732345437428022
6170,2024-02-29,24.940000534057614,25.0,24.15999984741211,24.26000022888184,761441.0,0.023809520081029323,1.1000023841880648,-34.00247973294544,79.41182039197463,45.614453869660416,-0.7361935174983678,-0.7931921629707013,0.30449159011354965,-0.18180314234989225,34.422127944308514,0.8400001525878906,-0.5798898972706006,0.7870004653930636,-0.006475339851725437,1.5804762706378526,0.39026256277066906,1.183738368015458,-1.2924313890476782,94.33967017247087,28.034208606175056,0.3967379026223949,2,-0.47000026702880504,-0.13000106811523082,0.8600001335144078,0.43999958038330433,1.1399993896484375,3,0.04570967783628044,1.9230678942156036,24.36000061035156,1.4444585730786137,24.36000061035156,1.0,24.040000915527344,0.04570967783628044
6171,2024-03-01,25.440000534057614,25.540000915527344,25.020000457763672,25.020000457763672,362712.0,0.020048115047840875,-1.4761922062115975,0.6176468938280483,79.41182039197463,51.614172986631516,-1.136203084942629,-1.323230570436234,-0.17568331553966843,-0.6500844413852072,34.93644328036783,0.6000003814697301,-0.3970436349688029,1.2630003929138134,0.3471492189555292,2.1788515668720976,0.8050748059346695,1.7209259798929573,-1.657188303548672,93.74997764826333,23.253697749398697,0.4579255869791429,3,-0.6999998092651332,-0.6300010681152308,0.36000013351440785,0.13000011444092152,0.9399986267089879,4,0.022798738660779083,1.1000023841880648,24.940000534057614,1.9230678942156036,24.36000061035156,1.4444585730786137,24.36000061035156,0.022798738660779083
6172,2024-03-04,25.8799991607666,25.899999618530273,25.3799991607666,25.440000534057614,308897.0,0.017295543139629332,1.1666706403134413,1.047615587576822,86.09275162045962,57.9045063953536,-1.4495964525118836,-1.7622189462476783,-0.6051646891091522,-1.0570805030265262,35.27105350654849,0.5200004577636719,-0.2106328208569188,1.6449990272521973,0.473198918691498,2.8167991358128965,1.0590989729718494,2.230899081532545,-1.8863242880554516,98.97956800479562,23.566645423892382,0.585900054280349,3,-0.9599990844726562,-1.109999656677246,-0.07999849319458008,-0.3099985122680664,0.5600013732910121,0,0.026275128563630235,-1.4761922062115975,25.440000534057614,1.1000023841880648,24.940000534057614,1.9230678942156036,24.36000061035156,0.026275128563630235
6173,2024-03-05,25.979999542236328,26.0,25.63999938964844,25.86000061035156,227832.0,0.0038640025004841316,3.5000119209402794,0.27272569640117456,85.71433205419721,63.88665605706167,-1.4198649943941106,-1.8184099526375945,-0.6977822505706293,-1.120287681887163,34.575580798645994,0.36000061035155895,-0.029396870772529837,1.6579994201660142,0.2500582896384955,3.065940550693533,0.9540288549022549,2.3619699854297735,-1.7194392051105005,98.93614538872897,22.645784594706882,0.7039705652637599,3,-1.0099992752075195,-1.2899999618530273,-0.15999889373779297,-0.40999889373779297,0.5600013732910156,1,0.02925328107286096,1.1666706403134413,25.8799991607666,-1.4761922062115975,25.440000534057614,1.1000023841880648,24.940000534057614,0.02925328107286096
6174,2024-03-06,26.020000457763672,26.18000030517578,25.940000534057614,26.040000915527344,305013.0,0.0015396811482737416,-1.666659602424382,-0.16667196490446784,85.00005108974413,69.30426216335889,-1.2915581756724421,-1.7911514317667852,-0.7310728605597205,-1.120334518214058,33.87071098264578,0.23999977111816762,0.15207812877203963,1.597000312805175,0.008129972804820085,3.18587065280553,0.8025651428049976,2.3914354828053526,-1.4811297745779761,92.07921726962161,16.933917946055175,0.7944351700001773,3,-0.9600000381469727,-1.3100004196166992,-0.09999990463256836,-0.4499998092651367,0.4799995422363281,2,0.009223665138197834,3.5000119209402794,25.979999542236328,1.1666706403134413,25.8799991607666,-1.4761922062115975,25.440000534057614,0.009223665138197834
6175,2024-03-07,26.0,26.34000015258789,25.8799991607666,25.979999542236328,336883.0,-0.0007686570873101095,-3.1818039950062422,-1.0,84.99999318803874,73.95418555152847,-1.0951354132375144,-1.6792523316995798,-0.7051009255398952,-1.0600906612328984,32.84135281030608,0.46000099182128906,0.3166972833339692,1.4639998435974135,-0.2377934228216283,3.1657931100164554,0.6131032103878944,2.3148964768069327,-1.1657259848560884,74.24240672774037,-1.6242823649355813,0.8508966332095204,3,-0.8599996566772461,-1.2100000381469727,-0.10499954223632812,-0.42999935150146484,0.15999984741210938,3,0.011538432194636572,-1.666659602424382,26.020000457763672,3.5000119209402794,25.979999542236328,1.1666706403134413,25.8799991607666,0.011538432194636572
6176,2024-03-08,26.10000038146973,26.18000030517578,25.959999084472656,26.07999992370605,215717.0,0.0038461685180666283,1.4444538634340693,1.0000000000003553,85.21126571379833,78.27504347922698,-1.0237476897294364,-1.6462844160069068,-0.7971999244793295,-1.119496257320467,31.19505715808627,0.220001220703125,0.4906599219298009,1.4260002136230518,-0.31461535561811615,3.16661578286422,0.5556924290024661,2.2963079982436376,-0.9645811388370227,75.00004967048636,-1.5094956424218253,0.8703077846205847,3,-0.9600000381469762,-1.3100004196167028,-0.2550001144409215,-0.529999732971195,0.379999160766598,4,-0.0007663010525424951,-3.1818039950062422,26.0,-1.666659602424382,26.020000457763672,3.5000119209402794,25.979999542236328,-0.0007663010525424951
6177,2024-03-11,25.6200008392334,26.18000030517578,25.540000915527344,26.059999465942386,256095.0,-0.018390786790069114,-1.1333367241839707,-21.999427808498943,72.04969532764642,80.01072153367419,-0.3308478222483622,-1.0815456614017158,-0.31471372693938804,-0.618844847030406,29.166122394146,0.6399993896484375,0.6417302041661692,0.8570006370544441,-0.8860890748043069,2.600090348913195,-0.014544218874931403,1.7285454929838195,-0.24366541460965507,10.0,-63.18722122484232,0.8715448559293759,3,-0.3900003433227539,-0.8300008773803711,0.1099996566772461,-0.05000019073486328,1.2999992370605469,0,0.029664258260654552,1.4444538634340693,26.10000038146973,-3.1818039950062422,26.0,-1.666659602424382,26.020000457763672,0.029664258260654552
6178,2024-03-12,25.520000457763672,25.78000068664551,25.479999542236328,25.70000076293945,329011.0,-0.003903215386183323,-1.3076821502978646,0.40909287949852774,72.50001639128315,81.1546384632352,-0.05475537234215366,-0.8835019940593511,-0.2268773632112442,-0.4937743005686528,27.561405829504526,0.30000114440918324,0.7632188524674781,0.6660002708435044,-1.0328959601015058,2.3648965017885146,-0.18344784462900066,1.5154483863160095,0.8199996948242188,4.651265946310392,-68.51667286162305,0.8494481154725053,3,-0.2700004577636719,-0.7300004959106445,0.07999944686889648,0.05000019073486328,1.3799991607666016,1,0.036050159082738675,-1.1333367241839707,25.6200008392334,1.4444538634340693,26.10000038146973,-3.1818039950062422,26.0,0.036050159082738675
6179,2024-03-13,25.20000076293945,25.739999771118164,25.15999984741211,25.60000038146973,392518.0,-0.0125391727697588,-1.4166590505406125,2.22221633535379,65.3179429735682,79.58865208341226,0.4435757011892605,-0.4843747758009336,0.07827864012281793,-0.14520119292707534,25.782972580383294,0.5799999237060547,0.898085562282187,0.2800004959106417,-1.3611543032210456,1.921155295042329,-0.5405769036552002,1.1005778954764835,1.1227993774414102,3.3899072188274877,-69.38599813547253,0.8205773995658432,3,0.4799995422363317,-0.41000080108642223,0.05499887466431019,0.08999919891357777,2.05999946594239,2,0.0531746076197972,-1.3076821502978646,25.520000457763672,-1.1333367241839707,25.6200008392334,1.4444538634340693,26.10000038146973,0.0531746076197972
6180,2024-03-14,24.959999084472656,25.36000061035156,24.940000534057614,25.29999923706055,269442.0,-0.00952387584129577,-1.210542694801894,0.8500011920940261,59.090899238902956,77.3307719552932,0.7674143143489864,-0.1828658855987726,0.29905219550518325,0.12003296170494338,24.172285169806056,0.4200000762939453,0.9801033032885407,-0.005001163482667437,-1.5954394788864832,1.5854371519211483,-0.8002203211845753,0.7902179942192404,1.3162890441894533,1.6127866214853377,-64.92203306845788,0.7952191577019072,3,0.6800012588500977,-0.1699991226196289,0.2650008201599121,0.3000011444091797,2.340000152587894,3,0.06169875689159632,-1.4166590505406125,25.20000076293945,-1.3076821502978646,25.520000457763672,-1.1333367241839707,25.6200008392334,0.06169875689159632
6181,2024-03-15,25.20000076293945,25.540000915527344,25.0,25.0,1509913.0,0.009615452214343012,-4.399988555951858,-0.5882372740634195,66.6666483970613,75.17231604158228,0.5473479788751128,-0.3494225049940205,0.05639949468228522,-0.09372314757534994,22.96087791292883,0.5800018310546875,1.0618308311997708,0.17700052261352184,-1.354934487791521,1.7089355330185647,-0.5889669825889996,0.9429680278160433,0.9961101100463914,20.967764263970885,-48.56198821355219,0.7659675052025209,3,0.43999958038330433,-0.41000080108642223,-0.1350011825561488,-0.08000087738036754,1.739999771118164,4,0.03809520061144167,-1.210542694801894,24.959999084472656,-1.4166590505406125,25.20000076293945,-1.3076821502978646,25.520000457763672,0.03809520061144167
6182,2024-03-18,25.07999992370605,25.31999969482422,25.040000915527344,25.29999923706055,265575.0,-0.004761937920647941,1.1538348677695045,-1.0999923706346275,60.97558422648103,72.42356628294714,0.6056227003431083,-0.1604652691523505,0.1645631393000606,0.052730582132934245,21.68400470260523,0.279998779296875,1.0432561224564907,0.007999706268307705,-1.4610292197351065,1.4770286322717219,-0.7265147567333976,0.742514169270013,1.040744328944097,16.666590978242464,-47.53555363292905,0.7345144630017069,3,0.5600004196167028,-0.19999980926513317,-0.29500007629394176,-0.19999980926513317,1.7000007629394602,0,0.05582135657053855,-4.399988555951858,25.20000076293945,-1.210542694801894,24.959999084472656,-1.4166590505406125,25.20000076293945,0.05582135657053855
6183,2024-03-19,25.18000030517578,25.28000068664551,25.040000915527344,25.10000038146973,314845.0,0.003987256051592336,-1.4000114441573164,-0.36363715179938777,62.13015547690419,69.88246677040937,0.4248902535269785,-0.19318690953071638,0.04397210585083755,-0.018050785306520822,20.19741521033624,0.23999977111816762,0.9901546595725108,0.059000110626222124,-1.3517838779106484,1.4697840991630926,-0.6463918836422131,0.7643921048946574,0.8698993243588156,30.00000000000031,-31.479844990858414,0.7053919942684346,3,0.46000003814697266,-0.2200002670288086,-0.46000051498413086,-0.3000001907348633,1.9200000762939489,1,0.06910245234431178,1.1538348677695045,25.07999992370605,-4.399988555951858,25.20000076293945,-1.210542694801894,24.959999084472656,0.06910245234431178
6184,2024-03-20,25.5,25.5,25.15999984741211,25.20000076293945,210637.0,0.012708486534785512,1.2666734483679412,3.749994039530049,58.97433702922338,66.99072719720765,0.026118018299488455,-0.4230385883362189,-0.29332435117982314,-0.3095481379274112,18.81610465560876,0.3400001525878906,0.8717234656609918,0.3079998016357415,-1.0228581506708068,1.6388577539422897,-0.35742917451753087,0.9734287777890138,0.4833056838059768,93.33318498408958,34.52235560105869,0.665428976153274,3,0.06000041961669922,-0.48999977111816406,-0.8000001907348633,-0.619999885559082,1.5599994659423864,2,0.054901945824716636,-1.4000114441573164,25.18000030517578,1.1538348677695045,25.07999992370605,-4.399988555951858,25.20000076293945,0.054901945824716636
6185,2024-03-21,25.13999938964844,25.57999992370605,25.13999938964844,25.57999992370605,281152.0,-0.014117670994178821,1.0,-1.4666721767989113,44.96643264351026,62.51907907828676,0.2808309256017125,0.016570337175696892,0.05064247228888874,0.07267997744200727,17.784655518025016,0.4400005340576101,0.734110339381143,-0.10200080871581818,-1.3382189044758697,1.1342172870442333,-0.7201098565958439,0.5161082391642076,0.7807079851726328,24.137828976576543,-29.00369501508837,0.6181090478800257,3,0.42000102996825817,-0.04999923706055043,-0.5599994659423864,-0.2599992752075231,0.9000015258789027,3,0.08432779994840911,1.2666734483679412,25.5,-1.4000114441573164,25.18000030517578,1.1538348677695045,25.07999992370605,0.08432779994840911
6186,2024-03-22,25.1200008392334,25.28000068664551,25.07999992370605,25.20000076293945,254204.0,-0.0007954873071029933,-1.4999821188026528,0.18181778773835897,35.15631286414643,58.41981436012009,0.1644959888414803,0.10495718337632809,0.04824143332993103,0.11246065894168567,16.47774011824954,0.20000076293946023,0.5919935458948586,-0.16199941635131765,-1.3220280847719579,0.9980292520693226,-0.742013750561636,0.4180149178590007,0.7418641251418663,14.814827896791154,-31.184773363709215,0.5800143342103193,3,0.23999977111816406,0.01999950408935547,-0.6000008583068848,-0.24000072479248047,0.8199996948242152,4,0.08678337281033621,1.0,25.13999938964844,1.2666734483679412,25.5,-1.4000114441573164,25.18000030517578,0.08678337281033621
6187,2024-03-25,25.420000076293945,25.459999084472656,25.040000915527344,25.07999992370605,264344.0,0.011942644388450718,1.0,-4.2500059604703955,39.855097001666195,54.79260109460709,-0.1864657131848979,-0.09102178545875717,-0.272422691638333,-0.1699625963264637,15.249698803527572,0.4199981689453125,0.4486841340045231,0.06899986267089986,-0.9334369194835084,1.071436644825308,-0.4322185284063025,0.5702182537481022,0.38655302226225885,70.37034420641834,29.78351982820263,0.5012183910772038,3,-0.07999992370605469,-0.2799997329711914,-0.994999885559082,-0.5399999618530273,-0.26000022888183594,0,0.05979545449259005,-1.4999821188026528,25.1200008392334,1.0,25.13999938964844,1.2666734483679412,25.5,0.05979545449259005
6188,2024-03-26,25.5,25.57999992370605,25.34000015258789,25.459999084472656,265570.0,0.0031471252346950696,1.3999885559519085,0.11764969875124696,40.71428766055774,52.05886161538371,-0.3012843221623456,-0.08562692447048903,-0.3719391891927124,-0.23557501978675432,13.842219601732442,0.2399997711181605,0.2867929336981483,0.09199981689453196,-0.796324261920546,0.9803238957096099,-0.3521622225130052,0.5361618563020691,0.25455994468628873,85.18517210320951,49.00041383322291,0.4441620394075387,3,-0.23999977111816762,-0.3599996566772461,-1.1500000953674316,-0.619999885559082,0.23999977111816406,1,0.05019610535864749,1.0,25.420000076293945,-1.4999821188026528,25.1200008392334,1.0,25.13999938964844,0.05019610535864749
6189,2024-03-27,26.0,26.059999465942386,25.5,25.5,442147.0,0.019607843137254832,-1.2399978637695455,12.49971390425329,50.0,51.04876169995005,-0.7552981801048233,-0.4811304378857706,-0.8815348195536501,-0.7194113498685333,13.168135460395636,0.5599994659423864,0.201078490941903,0.5099998474121108,-0.26676797762633697,1.2867676724505586,0.12161593489288691,0.8983837599313347,-1.0599994659423864,94.1176910577008,60.15495678509671,0.38838391251922477,3,-0.4700002670288086,-0.8599996566772461,-1.6700000762939453,-1.119999885559082,-0.3999996185302699,2,0.04230770697960495,1.3999885559519085,25.5,1.0,25.420000076293945,-1.4999821188026528,25.1200008392334,0.04230770697960495
6190,2024-03-28,26.07999992370605,26.18000030517578,26.0,26.020000457763672,338119.0,0.0030769201425404624,-2.5999923706345727,0.11999893188475852,49.69324471383927,49.16282795736983,-0.7372479637893683,-0.49681753322046873,-0.9768462174443506,-0.7819796106660455,14.209455733181992,0.18000030517578125,0.12000778299869097,0.5329998016357393,-0.24113733101239276,1.3071369342838715,0.14593123531167507,0.9200683679598036,-1.1175994110107403,91.22803201670405,59.876239211322684,0.3870685663240659,3,-0.46999931335448863,-0.9399995803832972,-1.7499999999999964,-1.1999998092651332,-0.7399997711181605,3,0.03757666967420281,-1.2399978637695455,26.0,1.3999885559519085,25.5,1.0,25.420000076293945,0.03757666967420281
6191,2024-04-02,26.020000457763672,26.3799991607666,25.959999084472656,26.36000061035156,350116.0,-0.0023005930259931695,1.2105426948019355,-5.666719649045004,57.04224169716298,48.72578989855671,-0.6131818894530241,-0.4122755845776389,-0.9389739497879397,-0.7069558276283239,15.143047852138727,0.4200000762939453,0.08396751116595169,0.44400033950805806,-0.356273276311903,1.244273955328019,0.04386353159807754,0.8441371474180386,-1.0088959533691408,73.13438996790241,37.46731264870634,0.40013680790998124,4,-0.3100004196166992,-0.8600006103515625,-1.6450004577636719,-1.140000343322754,-2.280000686645508,1,0.0007686570873099985,-2.5999923706345727,26.07999992370605,-1.2399978637695455,26.0,1.3999885559519085,25.5,0.0007686570873099985
6192,2024-04-03,26.559999465942386,26.559999465942386,25.979999542236328,26.020000457763672,330329.0,0.020753228235151466,1.1481518111014808,-1.5882316642170609,65.85364009850763,49.139510412068205,-1.0294196663558992,-0.9472864929449898,-1.5049528872276312,-1.233747403706353,15.49795746321212,0.5799999237060582,0.10876149412536407,0.9499993324279821,0.0444841707086745,1.8555144941472896,0.4972417515683283,1.4027569132876359,-1.4667612821655318,100.0,57.914171587478265,0.4527575808596545,4,-0.7599992752075231,-1.3099994659423864,-2.144999504089359,-1.6799993515014684,-2.779998779296875,2,-0.023343333748172324,1.2105426948019355,26.020000457763672,-2.5999923706345727,26.07999992370605,-1.2399978637695455,26.0,-0.023343333748172324
6193,2024-04-04,26.739999771118164,26.739999771118164,26.520000457763672,26.520000457763672,273568.0,0.0067771200600583725,1.0,0.4074068841283551,74.52226707121892,50.867058194512154,-1.0782526709079079,-1.1251153844238821,-1.7061533478458948,-1.401275540120693,15.778754032813113,0.2199993133544922,0.09328037023260549,1.0919996261596694,0.06541420636646933,2.1185850459528695,0.5787069162630694,1.6052923360562694,-1.5294206847680663,100.0,50.82922116946837,0.5132927098965994,4,-0.8499994277954102,-1.3999996185302734,-2.299999713897705,-1.859999656677246,-2.760000228881836,3,-0.05908750700187404,1.1481518111014808,26.559999465942386,1.2105426948019355,26.020000457763672,-2.5999923706345727,26.07999992370605,-0.05908750700187404
6194,2024-04-05,26.26000022888184,26.60000038146973,26.20000076293945,26.57999992370605,219795.0,-0.017950618786271355,1.2222163353537023,-1.4545486071976303,69.2307909347874,53.563098004654066,-0.5354143992244929,-0.6600551311185789,-1.2527239257706242,-0.9114683831240775,15.389091266451393,0.5399990081787145,0.10748279289183316,0.6000000953674345,-0.45023282016432375,1.6502330108991927,0.07488363760155536,1.1251165531333136,-0.896479074054934,38.461651322305414,-16.034005570472694,0.5251164577658787,4,-0.3699998855590856,-0.8299999237060582,-1.7650003433227575,-1.3800001144409215,-2.2600002288818395,4,-0.0198019974574013,1.0,26.739999771118164,1.1481518111014808,26.559999465942386,1.2105426948019355,26.020000457763672,-0.0198019974574013
6195,2024-04-08,26.29999923706055,26.399999618530273,26.18000030517578,26.31999969482422,198757.0,0.0015231914634454835,1.4444326707074133,0.06250149011753076,67.29559258028581,57.134129084225094,-0.43981441048458336,-0.7129815084555062,-1.31873136876996,-0.9470757987047769,14.679151633443743,0.2199993133544922,0.11446884986938954,0.6249991416931202,-0.45385966632998276,1.7038579497162232,0.08556973768156695,1.1644285457046735,-0.7988302206045184,43.5897247796163,-14.521278714561383,0.5394294040115518,4,-0.4099988937377965,-0.8499994277954137,-1.7699990272522008,-1.4199991226196325,-2.379999160766605,0,-0.026615926840196202,1.2222163353537023,26.26000022888184,1.0,26.739999771118164,1.1481518111014808,26.559999465942386,-0.026615926840196202
6196,2024-04-09,26.07999992370605,26.28000068664551,26.040000915527344,26.28000068664551,194564.0,-0.008364993145873911,1.399988555951809,9.999809269504325,65.2439258412409,59.95511006640007,-0.07746476736561547,-0.521283902817558,-1.130412170291489,-0.7251969643911167,13.780512560200092,0.2599983215332067,0.11216060867585753,0.4059998512268024,-0.6712361023218243,1.483235804775429,-0.13261812554750918,0.9446178280011139,-0.45494783178380516,13.157940967577126,-48.121977570570806,0.5386179767743132,4,-0.03999996185302379,-0.2399997711181605,-1.4400000572204554,-1.1999998092651332,-3.0599994659423793,1,-0.028374224435695594,1.4444326707074133,26.29999923706055,1.2222163353537023,26.26000022888184,1.0,26.739999771118164,-0.028374224435695594
6197,2024-04-10,26.3799991607666,26.5,26.18000030517578,26.18000030517578,205146.0,0.011503038264500054,-2.2000152588763746,-0.9999904632931801,67.24139348507744,62.902566269124485,-0.2536404274353039,-0.8025750665906308,-1.4470082357723513,-1.01804035654105,14.195070044187913,0.42000007629394887,0.20345016095258472,0.6679991722106919,-0.45390861049174447,1.7899069549131283,0.10704528085947373,1.2289530635619101,-0.6434523009247641,48.571257299026435,-15.976931710000024,0.5609538913512189,4,-0.25999927520751953,-0.5399990081787109,-1.60499906539917,-1.4999990463256836,-2.5,2,-0.10007579505820274,1.399988555951809,26.07999992370605,1.4444326707074133,26.29999923706055,1.2222163353537023,26.26000022888184,-0.10007579505820274
6198,2024-04-11,26.440000534057614,26.559999465942386,26.239999771118164,26.5,268610.0,0.0022745024715637996,2.555583812823754,-0.2999990463202444,64.59630198939107,64.52437760127903,-0.18582145541435224,-0.8328173676342914,-1.5200276025248876,-1.066312869989602,14.829182915415867,0.3199996948242223,0.33730124471423295,0.6820005416870067,-0.4814351203549023,1.8454362037289158,0.10028271066605399,1.2637183727079595,-0.603108383088145,71.42857142857034,10.086858887154719,0.5817178310209544,4,-0.09000110626220348,-0.600000381469723,-1.5950007438659632,-1.5600004196166957,-2.680000305175774,3,-0.10060513591842524,-2.2000152588763746,26.3799991607666,1.399988555951809,26.07999992370605,1.4444326707074133,26.29999923706055,-0.10060513591842524
6199,2024-04-12,26.540000915527344,26.81999969482422,26.5,26.540000915527344,269620.0,0.0037821626115672746,-6.999809269502194,-0.0,73.64871221542755,67.18609621256662,-0.22480828002669284,-0.871988312509913,-1.6237705617357285,-1.1557998613673455,16.457509610008543,0.3799991607666051,0.45010986921474583,0.7150009155273445,-0.46731610910132204,1.897317940156011,0.12384240321301121,1.3061594278416777,-0.6127980025430055,64.10266442349075,-1.8647395503403743,0.5911585123143339,4,-0.15000152587890625,-0.6600008010864258,-1.710000991821289,-1.6600008010864258,-3.0800018310546875,4,-0.09645822475436594,2.555583812823754,26.440000534057614,-2.2000152588763746,26.3799991607666,1.399988555951809,26.07999992370605,-0.09645822475436594
6200,2024-04-15,26.5,26.739999771118164,26.36000061035156,26.5,222080.0,-0.0015071934494147454,-1.7142915531334715,0.0,73.15436671174754,68.97633232529824,-0.1329456974019365,-0.7491059063692305,-1.5758037574769048,-1.104453404711748,17.82479205142007,0.3799991607666051,0.5637889831873046,0.5979999542236314,-0.5471240447709036,1.7431239532181664,0.0254379547263639,1.1705619537208989,-0.46566147319487783,58.97433389412732,-12.907362522271733,0.5725619994972676,4,-0.10000038146972656,-0.619999885559082,-1.614999771118164,-1.619999885559082,-3.139999389648441,0,-0.09433962264150941,-6.999809269502194,26.540000915527344,2.555583812823754,26.440000534057614,-2.2000152588763746,26.3799991607666,-0.09433962264150941
6201,2024-04-16,26.15999984741211,26.540000915527344,26.13999938964844,26.36000061035156,328725.0,-0.012830194437278841,-2.3333227370262155,-100.0,62.2516577204394,68.57611206106844,0.2559138760450992,-0.3515200458813368,-1.2225976682229955,-0.7562469838015318,19.302628316585004,0.4000015258789027,0.6065147393325248,0.20999984741211009,-0.8908513653012271,1.3108510601254473,-0.3404257589445585,0.7604254537687787,-0.031381980444695756,2.9412424687806977,-66.27587351989297,0.5504256063566684,4,0.2700004577636719,-0.2799997329711914,-1.1949996948242188,-1.2799997329711914,-2.9200000762939453,1,-0.08562690306512966,-1.7142915531334715,26.5,-6.999809269502194,26.540000915527344,2.555583812823754,26.440000534057614,-0.08562690306512966
6202,2024-04-17,26.479999542236328,26.65999984741211,26.13999938964844,26.20000076293945,239975.0,0.012232404307749745,-1.5999923706346009,-1.3999885559519014,65.03067556451113,67.52149078254536,-0.08563235746115794,-0.5915885814363406,-1.5176636304777134,-1.0660963160321373,20.941197141080945,0.5200004577636683,0.6559985748058921,0.45999956130981445,-0.5845248129445046,1.5045239355641336,-0.06226262581734687,0.9822617484369758,0.3400001525878906,49.99999999999974,-16.48686303361759,0.5222621871271599,4,-0.049999237060546875,-0.5999994277954102,-1.5149993896484375,-1.5999994277954102,-3.299999237060547,2,-0.13066462025249892,-2.3333227370262155,26.15999984741211,-1.7142915531334715,26.5,-6.999809269502194,26.540000915527344,-0.13066462025249892
6203,2024-04-18,26.920000076293945,26.959999084472656,26.540000915527344,26.559999465942386,238181.0,0.01661633465498391,-1.1000028610393202,1.2857220708446577,64.37500633299578,66.98195916012406,-0.5558704217787884,-0.9428914516113025,-1.9116293203950363,-1.4939235579370838,22.856347344569972,0.4799995422363281,0.6994635939264171,0.813000106811522,-0.2267791011460929,1.852779314769137,0.29311050283271456,1.3328897107903295,-0.7800006866455043,95.12207035793037,30.803050813637327,0.5198896039788069,4,-0.4200000762939453,-0.9700002670288086,-1.9099998474121094,-2.0399999618530273,-3.819999694824215,3,-0.11292722536819022,-1.5999923706346009,26.479999542236328,-2.3333227370262155,26.15999984741211,-1.7142915531334715,26.5,-0.11292722536819022
6204,2024-04-19,26.899999618530273,27.020000457763672,26.71999931335449,26.8799991607666,265017.0,-0.000742959053008474,1.3076821502978646,0.05555673292925923,63.05732251935295,66.51104026446485,-0.48672303963650876,-0.8565442494500672,-1.8371401931103435,-1.4639779151162529,24.37878429542434,0.30000114440918324,0.6646218018107675,0.7229996681213393,-0.33309226767170586,1.7790916039143845,0.1949537002248185,1.2510456360178601,-0.7600002288818324,86.36355754767277,24.397102138780376,0.5280459678965218,4,-0.3699989318847656,-0.9199991226196289,-1.8799996376037598,-2.0199995040893555,-3.719999313354492,4,-0.11672860350099856,-1.1000028610393202,26.920000076293945,-1.5999923706346009,26.479999542236328,-2.3333227370262155,26.15999984741211,-0.11672860350099856
6205,2024-04-22,27.26000022888184,27.34000015258789,27.0,27.10000038146973,260054.0,0.013382922507685802,1.1250029802351282,7.999809269502194,68.02324968908559,66.8198540253365,-0.7780466953922804,-1.106296658484279,-2.1289635902028827,-1.8118389889408455,25.97659002194951,0.4400005340576172,0.5919308802955356,0.977000236511234,-0.0663362739973472,2.0203367470198152,0.4553319812569434,1.4986684917655246,-1.084800796508791,93.33334392970816,31.425467441325154,0.521668255254291,4,-0.5200004577636754,-1.1199998855590856,-2.025000095367435,-2.3800001144409215,-3.860000610351566,0,-0.13939842672426317,1.3076821502978646,26.899999618530273,-1.1000028610393202,26.920000076293945,-1.5999923706346009,26.479999542236328,-0.13939842672426317
6206,2024-04-23,27.29999923706055,27.34000015258789,27.15999984741211,27.31999969482422,189861.0,0.0014673150345880792,4.999872846334796,-0.12500298023505874,62.58502783495855,66.30248006421218,-0.7004492869774168,-1.027270416381345,-2.086019770563883,-1.8431747373776695,27.830819386065663,0.18000030517578125,0.5707795021951334,0.9079993247985882,-0.07765764393228025,1.8936562935294567,0.4151708404331522,1.4008278091640243,-1.0549117614746102,96.66659249204505,37.94222371141822,0.49282848436543436,4,-0.5599994659423864,-1.1299991607666051,-2.08499908447266,-2.4199991226196325,-3.599998474121101,1,-0.14432229805194752,1.1250029802351282,27.26000022888184,1.3076821502978646,26.899999618530273,-1.1000028610393202,26.920000076293945,-0.14432229805194752
6207,2024-04-24,26.940000534057614,27.420000076293945,26.920000076293945,27.3799991607666,236803.0,-0.013186766046287213,-1.0833353201567206,21.999427808510667,53.20514152898491,65.0367955686115,-0.2823530548294251,-0.577149119866398,-1.6616703152413983,-1.4797116403310753,29.08286140523077,0.5,0.5525462386177225,0.47200059890746715,-0.42884336980341686,1.3728445676183512,0.021578614552023367,0.9224225832629109,-0.6292182978515548,45.454545454545055,-7.716248690545868,0.4504219843554424,4,-0.16000080108642223,-0.7100000381469691,-1.725000381469723,-2.0600004196166957,-2.9600009918212855,2,-0.13734226761658375,4.999872846334796,27.29999923706055,1.1250029802351282,27.26000022888184,1.3076821502978646,26.899999618530273,-0.13734226761658375
6208,2024-04-25,26.78000068664551,27.07999992370605,26.63999938964844,27.07999992370605,334022.0,-0.0059391181974859375,1.9333443535979267,0.6818185758996862,59.28572499022479,63.44090809914451,-0.07716721888012401,-0.3334333242311054,-1.4333388653266077,-1.3168232686863597,29.84060202646771,0.4400005340576101,0.5561468221054469,0.2480007171630909,-0.5378102715499828,1.0338117058761647,-0.14490477719344597,0.6409062115196278,-0.38048102323242006,17.948868429740024,-35.550692155990184,0.392905494356537,4,-9.536743199589637e-07,-0.5500001907348668,-1.5200004577636754,-1.9000005722045934,-2.2800006866455114,3,-0.13442868891579063,-1.0833353201567206,26.940000534057614,4.999872846334796,27.29999923706055,1.1250029802351282,27.26000022888184,-0.13442868891579063
6209,2024-04-26,27.10000038146973,27.1200008392334,26.81999969482422,26.86000061035156,236735.0,0.011949204130670354,1.1428600622611562,-0.8000012715690316,62.987031886782695,62.31120422970397,-0.34573496896110356,-0.5974288572846653,-1.6856824577643827,-1.6390698857601969,29.711780798125385,0.3400001525878871,0.5357940977303706,0.5130003929138205,-0.2700059969159021,1.296006782743543,0.1214971979989592,0.9045035878286818,-0.6188422850261688,58.97443421487024,4.0469665964725365,0.3915031949148615,4,-0.3200006484985387,-0.8699998855590856,-1.8000001907348668,-2.220000267028812,-1.7200012207031286,4,-0.14760147393706657,1.9333443535979267,26.78000068664551,-1.0833353201567206,26.940000534057614,4.999872846334796,27.29999923706055,-0.14760147393706657
6210,2024-04-29,27.059999465942386,27.18000030517578,26.6200008392334,27.1200008392334,443685.0,-0.0014760485226670284,5.222205738990379,-0.2500059604701397,66.89653494129323,62.827301698687734,-0.24355700409912018,-0.5061974118818142,-1.5828981673501197,-1.5913523111616321,29.16869815367541,0.5599994659423828,0.528403627253585,0.42399950027466105,-0.34799446829372016,1.1959934688430423,0.03800251599047044,0.8099964845588516,-0.5037340111107937,54.99988079059721,-4.995883758620863,0.38599698428419105,4,-0.27999973297119496,-0.8299989700317418,-1.7749991416931188,-2.1799993515014684,-1.5,0,-0.1433850420303946,1.1428600622611562,27.10000038146973,1.9333443535979267,26.78000068664551,-1.0833353201567206,26.940000534057614,-0.1433850420303946
6211,2024-04-30,26.040000915527344,27.059999465942386,25.959999084472656,27.0,624068.0,-0.03769396047841056,1.0370414849089524,15.999618539005334,45.30389272905172,60.635436939192246,0.8466655514368924,0.5432279278223078,-0.5100295454455797,-0.5742801653289717,28.124384395258595,1.1000003814697301,0.46027297376038945,-0.596999073028563,-1.3656779449651353,0.17167979890800922,-0.9813385089968492,-0.2126596370602769,1.3799991607666016,5.479573747062228,-53.6496099733042,0.38433943596828535,4,0.649998664855957,0.18999958038330078,-0.7150006294250488,-1.1600008010864258,-0.4200000762939453,1,-0.10138253472268,5.222205738990379,27.059999465942386,1.1428600622611562,27.10000038146973,1.9333443535979267,26.78000068664551,-0.10138253472268
6212,2024-05-02,25.940000534057614,26.399999618530273,25.940000534057614,26.239999771118164,441470.0,-0.0038402602900871052,-2.0666683620919364,0.3124995032941569,43.16939862233143,58.27925830467399,0.9633144929468713,0.626519976256855,-0.3591652973617592,-0.47334658261270235,26.754856624442237,0.4599990844726598,0.3910436649830302,-0.6659995079040577,-1.4953655897405937,0.16336657393247833,-1.080682548822324,-0.25131646698579146,1.4507995223999046,0.0,-55.1950963800263,0.41468304091826774,5,0.7399997711181676,0.2899999618530309,-0.6900000572204554,-1.0600004196166957,-0.5200004577636683,3,-0.08635311198923001,1.0370414849089524,26.040000915527344,5.222205738990379,27.059999465942386,1.1428600622611562,27.10000038146973,-0.08635311198923001
6213,2024-05-03,25.15999984741211,25.959999084472656,25.15999984741211,25.899999618530273,753112.0,-0.03006941675353525,-1.1621607689194866,2.466672176798923,34.1013707419762,55.0619303294099,1.6398524972020212,1.3513671475928248,0.4604604781080468,0.3008257223059694,25.522001147137185,0.7999992370605469,0.36632902808727863,-1.3670001983642592,-2.4148470243898927,-0.31915337233862573,-1.890923611377076,-0.8430767853514425,2.172768228149412,0.0,-51.83484120786943,0.5239234130128168,5,1.130000114440918,1.130000114440918,0.08000040054321289,-0.2799997329711914,0.31999969482421875,4,-0.046899853431324745,-2.0666683620919364,25.940000534057614,1.0370414849089524,26.040000915527344,5.222205738990379,27.059999465942386,-0.046899853431324745
6214,2024-05-06,25.739999771118164,26.0,25.26000022888184,25.34000015258789,413106.0,0.023052461336390273,-1.6428588458486386,-0.5405401922298717,42.21311106985472,52.194137149495354,0.9811844162386514,0.7698850469319822,-0.06848914590621291,-0.2813697629190912,25.2156586475225,0.8400001525878906,0.3151930559153939,-0.761000251770021,-1.8612375101679888,0.33923700662794687,-1.3111188809690049,-0.21088162257103704,1.4624022107543908,28.71286100341623,-21.301043283077377,0.550118629198984,5,0.5500001907348633,0.5500001907348633,-0.5399994850158691,-0.8599996566772461,-0.3400001525878906,0,-0.04817403971034684,-1.1621607689194866,25.15999984741211,-2.0666683620919364,25.940000534057614,1.0370414849089524,26.040000915527344,-0.04817403971034684
6215,2024-05-07,25.60000038146973,25.76000022888184,25.440000534057614,25.70000076293945,668800.0,-0.005438981775187202,1.9090972143952958,-0.2500011920940146,44.01709767462337,50.131033798347005,0.9621279485355991,0.9009453410764685,0.12005202683655014,-0.14088952197482385,24.95405160378827,0.31999969482422586,0.2263394274628574,-0.8659996986389125,-2.035514104003269,0.3035147067254442,-1.450756901321089,-0.2812424959567359,1.4798574723351976,23.15792749463698,-31.454990135696832,0.584757202682178,5,0.6899995803832972,0.6899995803832972,-0.26500034332275746,-0.7200002670288121,-0.07999992370605824,1,-0.008593797555658367,-1.6428588458486386,25.739999771118164,-1.1621607689194866,25.15999984741211,-2.0666683620919364,25.940000534057614,-0.008593797555658367
6216,2024-05-08,25.34000015258789,25.71999931335449,25.20000076293945,25.71999931335449,493551.0,-0.010156258789356776,1.7368405202054429,3.799977111903952,37.66234141548423,48.40405600795803,1.0223781686169993,1.1622534554332944,0.42077080421383783,0.11872322136545677,25.242523140401563,0.5199985504150391,0.13069699882250418,-1.088999938964843,-2.3529435143756885,0.17494363644600242,-1.7209717266702675,-0.45702815125941854,1.6246662208334683,14.516156322631158,-38.99980460590153,0.6319717877054231,5,0.8299999237060547,0.9499998092651367,0.03500032424926758,-0.46000003814697266,-0.10000038146972656,2,0.008681898659421483,1.9090972143952958,25.60000038146973,-1.6428588458486386,25.739999771118164,-1.1621607689194866,25.15999984741211,0.008681898659421483
6217,2024-05-09,23.739999771118164,23.8799991607666,23.479999542236328,23.739999771118164,551782.0,-0.06314129328473284,1.8571525885558584,-0.0,22.491341031367682,44.31579112364058,2.369948049300536,2.6923700075037935,2.052763696773077,1.7096669598675227,25.792973353523813,1.8600006103515625,-0.07085524313474778,-2.5570003509521477,-4.302262826272617,-0.8117378756316782,-3.4296315886123807,-1.6843691132919147,3.116386610742641,10.317467525881657,-36.36851985734917,0.8726312376602346,5,1.5900001525878906,1.7100000381469727,1.695000171661377,1.140000343322754,1.1000003814697266,3,0.07919128417189047,1.7368405202054429,25.34000015258789,1.9090972143952958,25.60000038146973,-1.6428588458486386,25.739999771118164,0.07919128417189047
6218,2024-05-10,23.78000068664551,24.020000457763672,23.68000030517578,23.940000534057614,383597.0,0.0016849585473042161,1.125002980235081,-100.0,23.10345394574587,39.88428246352539,2.078188614694607,2.57488661710185,2.0355635978293094,1.6607500599167402,26.15322854447555,0.3400001525878906,-0.2640454842140514,-2.383999443054197,-4.45786069520436,-0.31013819090403416,-3.4209300691292803,-1.3470688169791138,2.806274748045336,11.90480515529008,-28.532789162318966,1.0369306260750821,5,1.5499992370605433,1.6699991226196254,1.7449994087219203,1.119998931884762,1.0999984741210902,4,0.0689654895834142,1.8571525885558584,23.739999771118164,1.7368405202054429,25.34000015258789,1.9090972143952958,25.60000038146973,0.0689654895834142
6219,2024-05-13,23.979999542236328,24.059999465942386,23.739999771118164,23.899999618530273,308708.0,0.008410380564165987,1.6666666666666172,-0.5000000000000222,20.921966747864275,34.77599710869994,1.5523181175726997,2.2907112206533853,1.8611596664429868,1.4548237274480798,26.05502325669996,0.3199996948242223,-0.4112255821927633,-2.056000518798829,-4.337739420144466,0.22573838254680823,-3.196869969471649,-0.9151310681260085,2.3577738210581565,21.92981795701269,-11.328679143943472,1.1408694506728192,5,1.2899999618530273,1.4700002670288086,1.6350007057189941,1.010000228881836,1.159999847412113,0,0.06255212796639253,1.125002980235081,23.78000068664551,1.8571525885558584,23.739999771118164,1.7368405202054429,25.34000015258789,0.06255212796639253
6220,2024-05-14,24.0,24.21999931335449,23.959999084472656,24.10000038146973,394026.0,0.0008340474622796634,-1.888855922774483,-1.2500059604702063,20.64057060279694,32.035627983560516,1.176311126581826,2.185885379530049,1.8488162600641331,1.4324647097868564,26.2725262031887,0.2600002288818324,-0.5835143325724879,-1.911000061035157,-4.353930969908745,0.5319308478384315,-3.132465515471953,-0.689534606598361,2.1091514576098334,23.214308522187867,-1.9399026324592832,1.2214654544367949,5,0.9399995803833008,1.4499998092651367,1.6600003242492676,0.9899997711181641,1.239999771118164,1,0.05833331743876147,1.6666666666666172,23.979999542236328,1.125002980235081,23.78000068664551,1.8571525885558584,23.739999771118164,0.05833331743876147
6221,2024-05-15,23.920000076293945,24.0,23.739999771118164,24.0,442055.0,-0.0033333301544189453,5.500011920940324,0.7999961853172578,21.722842963776827,29.652677354832228,1.0325473808454895,2.202383056154801,1.9195825403148135,1.5153650862065362,27.251064076171065,0.26000022888183594,-0.8203512623432374,-1.8789999961853034,-4.4744932306475,0.7164932382768932,-3.1767466134164017,-0.5812533789542051,1.9788192280860066,59.45955002023366,35.350000992117636,1.2977466172310987,5,0.8199996948242188,1.5299997329711914,1.75,1.0699996948242188,1.3999996185302734,2,0.06688964784140694,-1.888855922774483,24.0,1.6666666666666172,23.979999542236328,1.125002980235081,23.78000068664551,0.06688964784140694
6222,2024-05-16,23.020000457763672,23.8799991607666,22.78000068664551,23.8799991607666,813207.0,-0.03762540199246167,1.558139844351237,10.749994039529838,19.078945098161,27.983518949963873,1.6481016195244393,2.982807583681737,2.785515422453173,2.4057162757492563,28.326800264964596,1.139999389648434,-1.1142255104360395,-2.6059996604919426,-5.4588570744473905,0.24685775346350525,-4.032428367469667,-1.1795709535142187,2.6853132656447904,16.6666666666665,-7.882517785678317,1.4264287069777237,5,1.369999885559082,2.0799999237060547,2.919999599456787,1.9699993133544922,1.9799995422363281,3,0.09643784835832969,5.500011920940324,23.920000076293945,-1.888855922774483,24.0,1.6666666666666172,23.979999542236328,0.09643784835832969
6223,2024-05-17,23.8799991607666,23.8799991607666,22.979999542236328,23.0,648354.0,0.03735876133368565,1.045455629176393,-1.0232563813106166,25.6797451643518,26.146478293796882,0.6564759761615591,1.9851625382769313,1.8975170564102335,1.5387366504301667,28.921927456464648,0.8999996185302734,-1.252305852799072,-1.594000911712648,-4.4803127612076175,1.2923109377823216,-3.037156836460131,-0.1508449869651649,1.5327832589655657,76.3888557751659,53.872908057591076,1.4431559247474843,5,0.39000129699707387,1.220001220703125,2.1000008583068848,1.1100006103515625,1.460000991821289,4,0.04020104797149715,1.558139844351237,23.020000457763672,5.500011920940324,23.920000076293945,-1.888855922774483,24.0,0.04020104797149715
6224,2024-05-20,23.76000022888184,23.8799991607666,23.70000076293945,23.81999969482422,463544.0,-0.005025081076297289,1.0000000000000395,-0.06818127632089034,25.373128804735245,24.074926197142652,0.5208482502753569,1.9582600698556192,1.9862550884265673,1.6503472997945146,29.447177367360013,0.179998397827152,-1.3922011594650208,-1.556999874114986,-4.458274453899971,1.3442747056699993,-3.007637164007477,-0.10636258422249512,1.389504017541661,68.055588669279,47.59770591248922,1.4506372898924922,5,0.4899997711181605,1.340000152587887,2.334999561309811,1.2299995422363246,1.5599994659423793,0,0.04713800172961835,1.045455629176393,23.8799991607666,1.558139844351237,23.020000457763672,5.500011920940324,23.920000076293945,0.04713800172961835
6225,2024-05-21,23.459999084472656,23.71999931335449,23.18000030517578,23.70000076293945,647089.0,-0.012626310670002083,2.857152588555931,4.000063578853851,28.428076684351637,23.04889678257236,0.5424067852305825,2.064843491257207,2.2515095346020395,1.9398111598793264,29.619615836542906,0.5799999237060582,-1.4392609771251088,-1.6670009613037102,-4.529970536612794,1.1959686140053734,-3.098485748958254,-0.23551617364916666,1.452554805973044,55.737604962861276,32.00596417723855,1.431484787654542,5,0.04000091552734375,1.6400012969970703,2.6750006675720215,1.5700006484985352,1.5200004577636719,1,0.07161126899990866,1.0000000000000395,23.76000022888184,1.045455629176393,23.8799991607666,1.558139844351237,23.020000457763672,0.07161126899990866
6226,2024-05-22,23.36000061035156,23.479999542236328,23.29999923706055,23.440000534057614,342531.0,-0.004262509719673568,1.2500327829765498,0.33333068425654155,28.428085751621637,23.708535084822802,0.37102286131957385,1.9547538638707245,2.3116591134288136,2.028903237119362,29.801373094871074,0.1800003051757777,-1.5840990052119395,-1.5699995040893597,-4.3442422100121405,1.204243201833421,-2.95712085705075,-0.18287815112796935,1.3392979597141235,52.727338932853826,24.920027913286905,1.3871213529613908,5,0.13999938964844105,1.7399997711181676,2.7799992561340368,1.6699991226196325,1.6199989318847692,2,0.08047941402593617,2.857152588555931,23.459999084472656,1.0000000000000395,23.76000022888184,1.045455629176393,23.8799991607666,0.08047941402593617
6227,2024-05-23,23.239999771118164,23.36000061035156,23.15999984741211,23.29999923706055,276751.0,-0.005137022093236521,1.2222033844426325,0.7499940395298825,31.95487899624662,24.69202675710066,0.4611330591625773,1.8797215884595175,2.4050692266043185,2.1371891565504697,30.812616489315342,0.20000076293944957,-1.75248292088218,-1.5050003051757805,-4.207416631365572,1.1974160210140106,-2.856208468270676,-0.15379214208088499,1.2673690106055027,28.888926564927235,-2.335200977403236,1.351208163094895,5,0.26000022888183594,1.8600006103515625,2.9150004386901855,1.7899999618530273,1.5599994659423864,3,0.0895008581837855,1.2500327829765498,23.36000061035156,2.857152588555931,23.459999084472656,1.0000000000000395,23.76000022888184,0.0895008581837855
6228,2024-05-24,23.18000030517578,23.28000068664551,23.059999465942386,23.1200008392334,211830.0,-0.0025817326391263107,-1.4444279613873576,-0.9999999999999408,23.333324061494537,24.959955347504025,0.4772611200250054,1.745692081839536,2.440456328691539,2.178299672861918,32.7307204125502,0.220001220703125,-1.8854404489782368,-1.3849997520446777,-3.9946782223551978,1.2246787182658423,-2.6898389871999377,-0.08016051688941772,1.1546316670400714,14.634254133365218,-16.209099041297065,1.304839235155261,5,0.31999969482421875,1.9200000762939453,2.9749999046325684,1.8499994277954102,1.9599990844726598,4,0.07851594783706006,1.2222033844426325,23.239999771118164,1.2500327829765498,23.36000061035156,2.857152588555931,23.459999084472656,0.07851594783706006
6229,2024-05-27,23.10000038146973,23.21999931335449,23.07999992370605,23.15999984741211,162210.0,-0.003451247741709018,-1.7999771119035184,-0.9999999999999408,23.62868009805547,25.291967513643865,0.4685822803013977,1.5922948068307186,2.504722953727235,2.239392387503333,34.67297124594222,0.1399993896484375,-1.781861639008259,-1.2649996757507296,-3.661027114677019,1.1310277631755596,-2.463013395213874,-0.06698595628758497,1.079168462189088,6.060746178077111,-24.690859020061346,1.1980137194631444,5,0.2899999618530238,1.9999999999999964,3.1249995231628382,1.99999904632568,1.9200000762939418,0,0.09696968546005036,-1.4444279613873576,23.18000030517578,1.2222033844426325,23.239999771118164,1.2500327829765498,23.36000061035156,0.09696968546005036
6230,2024-05-28,23.18000030517578,23.239999771118164,23.040000915527344,23.15999984741211,293324.0,0.0034632001032444126,1.8571389645776566,-0.33334392980896527,26.315778466357003,25.802293680597217,0.2905919721041883,1.271923180056941,2.4173321060918553,2.140119800098283,37.29773420018105,0.1999988555908203,-1.6810083996932939,-0.9909997940063491,-3.076437195728019,1.0944376077153208,-2.033718494867184,0.05171890685448588,0.8592517227817069,31.818142410029214,-0.9463602333634462,1.0427187008608345,5,0.14999961853027344,1.9200000762939453,3.075000286102295,1.9499998092651367,2.0799999237060582,1,0.09232093880389658,-1.7999771119035184,23.10000038146973,-1.4444279613873576,23.18000030517578,1.2222033844426325,23.239999771118164,0.09232093880389658
6231,2024-05-29,23.399999618530273,23.540000915527344,23.020000457763672,23.020000457763672,436898.0,0.009490910718640944,-1.736850558904577,18.999523173755485,44.65407975125267,28.64397530871851,-0.012210538915855551,0.8896115221331016,2.1846087400356353,1.908957002396356,40.153732092397,0.5200004577636719,-1.5786137814097216,-0.639000415802002,-2.5535310489850396,1.2755302173810357,-1.596265732393519,0.3182649007895151,0.5133272752960174,73.07669735539008,35.92483319710476,0.9572653165915183,5,0.029999732971191406,1.7000007629394531,3.0400004386901855,1.890000343322754,2.04000091552734,2,0.06752136536168418,1.8571389645776566,23.18000030517578,-1.7999771119035184,23.10000038146973,-1.4444279613873576,23.18000030517578,0.06752136536168418
6232,2024-05-30,23.70000076293945,23.70000076293945,23.31999969482422,23.34000015258789,206839.0,0.012820561935890318,1.1111134658585393,0.9473721195207432,48.837209302325476,31.217026879604475,-0.22977286253879114,0.43552015074245887,1.878975817617654,1.5955914197224494,42.969020875504626,0.3800010681152308,-1.4681552319061488,-0.22699928283691762,-1.922877785060873,1.4688792193870377,-1.0749385339488953,0.62093996827506,0.0999935101687619,100.0,57.19028463837631,0.8479392511119773,5,-0.25000095367431285,1.399999618530277,2.754999160766605,1.5899991989135778,1.5,3,0.054008385573491635,-1.736850558904577,23.399999618530273,1.8571389645776566,23.18000030517578,-1.7999771119035184,23.10000038146973,0.054008385573491635
6233,2024-05-31,23.979999542236328,24.020000457763672,23.68000030517578,23.739999771118164,558776.0,0.011814294104780076,1.1249903142937183,0.6666649006061186,50.0,33.953345901300565,-0.5521604057433969,0.06596825460500355,1.5932589511203723,1.2989305400964497,44.27391404215402,0.3400001525878906,-1.3604437289820126,0.11199951171875,-1.4823271996801992,1.7063262231176992,-0.6851638439807246,0.9091628674182246,-1.1999988555908168,95.99990844726562,48.46089834773863,0.7971633556994755,5,-0.45999908447265625,1.0000009536743164,2.52500057220459,1.3500003814697266,1.2000007629394531,4,0.034195150562031706,1.1111134658585393,23.70000076293945,-1.736850558904577,23.399999618530273,1.8571389645776566,23.18000030517578,0.034195150562031706
6234,2024-06-03,24.5,24.520000457763672,24.0,24.0,276646.0,0.021684756784410508,-1.0800018310546875,2.0833353201567206,56.218910665788606,37.04121634368244,-1.068519221499674,-0.5815072062116258,1.0631488374228901,0.765122602364368,45.34822962640283,0.5400009155273438,-1.118206937913392,0.6939999580383294,-0.6742166959913121,2.062216612067971,0.009891631023506875,1.3781082850531519,-1.6951993179321256,98.66663614908853,46.06578942647314,0.6841083270148216,6,-0.7299995422363281,0.48000049591064453,2.005000114440918,0.9200000762939453,0.5400009155273438,0,0.026122424067283267,1.1249903142937183,23.979999542236328,1.1111134658585393,23.70000076293945,-1.736850558904577,23.399999618530273,0.026122424067283267
6235,2024-06-04,25.3799991607666,25.3799991607666,24.78000068664551,24.86000061035156,818011.0,0.035918333092514354,1.3076928719981964,1.0399971008300852,65.14523166391383,41.12089922282602,-1.8411405232778968,-1.5587513809228355,0.19466291992236506,-0.1208329708016791,45.93437765174457,0.8799991607666016,-0.9404163630983042,1.5849991798400893,0.27522251428800715,2.8947758453921715,0.93011084706405,2.2398875126161286,-2.506590487670895,100.0,46.27288416011535,0.6548883327760405,6,-1.1799993515014648,-0.39999866485595703,1.1250009536743164,0.12000083923339844,0.06000137329101207,1,-0.014184346529034997,-1.0800018310546875,24.5,1.1249903142937183,23.979999542236328,1.1111134658585393,23.70000076293945,-0.014184346529034997
6236,2024-06-05,25.559999465942386,25.65999984741211,25.399999618530273,25.399999618530273,423688.0,0.007092210840339064,-2.250005960470162,0.30769287199821477,80.97562359885362,46.56764862311569,-1.8732443434973476,-1.8144527522951854,0.029149567111009134,-0.3086775577013938,46.26812191456238,0.2800006866455078,-0.7338909134762766,1.7539995193481488,0.38713807359223296,3.1208609651040646,1.0705687964701909,2.4374302422261067,-2.536195363586426,95.72647970304065,35.770168104264314,0.6834307228779571,6,-1.2199993133544957,-0.6399993896484375,0.9450006484985316,-0.009999275207523084,-0.21999931335449574,2,-0.011737059598153854,1.3076928719981964,25.3799991607666,-1.0800018310546875,24.5,1.1249903142937183,23.979999542236328,-0.011737059598153854
6237,2024-06-06,25.6200008392334,25.65999984741211,25.399999618530273,25.5,250133.0,0.002347471617554664,1.6000171662359213,0.7500059604701452,76.36366789006739,52.45990904851267,-1.7434851883612659,-1.8196837313009553,-0.025040294774697713,-0.3768926144674616,44.7488304741204,0.26000022888183594,-0.5350089785611587,1.7200008392333999,0.13162222063992246,3.3083794578268773,0.9258115299366629,2.514190148530137,-2.3853010772729455,97.97984760473561,38.44556419545388,0.7941893092967386,6,-1.2800006866455078,-1.0300006866455078,0.8399991989135742,0.009999275207519531,-0.3800010681152344,3,-0.007025772805601904,-2.250005960470162,25.559999465942386,1.3076928719981964,25.3799991607666,-1.0800018310546875,24.5,-0.007025772805601904
6238,2024-06-07,25.420000076293945,25.65999984741211,25.18000030517578,25.65999984741211,399153.0,-0.007806430772366757,3.0,-1.9999841055392196,74.55620300051801,58.118522704341835,-1.3324464212580445,-1.5710681552982138,0.17598874277831555,-0.18603256633596033,43.35068950128551,0.4799995422363281,-0.3185357218337259,1.438000106811522,-0.2876891997280637,3.1636894133511078,0.5751554535417291,2.300844760081315,-1.9912763074973583,85.54218113379247,25.966899670007905,0.8628446532697932,6,-1.0799999237060547,-1.0299997329711914,1.0350003242492676,0.26000022888183594,-0.20000076293945668,4,-0.00865457563706551,1.6000171662359213,25.6200008392334,-2.250005960470162,25.559999465942386,1.3076928719981964,25.3799991607666,-0.00865457563706551
6239,2024-06-10,25.479999542236328,25.57999992370605,25.29999923706055,25.31999969482422,289489.0,0.002360325167675148,-1.7999961853173148,-0.6666666666666666,82.1656186371081,64.32406050109196,-1.1391314005739197,-1.594690093512014,0.10161699073132979,-0.25268126038537986,41.97069649782345,0.2800006866455007,-0.11620800299744616,1.4229995727539055,-0.4281460603529865,3.2741452058607976,0.4974267562004613,2.34857238930735,-1.8727736871504987,79.54540035936208,18.679786652856095,0.9255728165534458,6,-1.1399993896484375,-1.0899991989135742,0.8100004196166992,0.20000076293945312,-0.2600002288818395,0,-0.011773910614215621,3.0,25.420000076293945,1.6000171662359213,25.6200008392334,-2.250005960470162,25.559999465942386,-0.011773910614215621
6240,2024-06-11,25.399999618530273,25.5,25.15999984741211,25.459999084472656,292908.0,-0.003139714487570666,3.8571000395089987,-0.37499701976491906,82.6922830040001,68.55052752917501,-0.7946766570199273,-1.4803249882419927,0.16343966559621492,-0.1830567066434412,40.97977915477521,0.3400001525878906,0.14683357764044302,1.2729996681213365,-0.6725439496092669,3.21854328585194,0.300227859256033,2.24577147698664,-1.628551844058343,47.99995422363281,-13.32110440490672,0.9727718088653018,6,-0.9099998474121094,-1.129999160766598,0.8900003433227539,0.2800006866455078,0.0400009155273402,1,-0.014173177496439648,-1.7999961853173148,25.479999542236328,3.0,25.420000076293945,1.6000171662359213,25.6200008392334,-0.014173177496439648
6241,2024-06-12,25.520000457763672,25.71999931335449,25.28000068664551,25.399999618530273,240535.0,0.004724442560457787,-1.4444456218243944,-2.0000317894268367,86.53846271409533,72.73955568603833,-0.6507653696898181,-1.5539854467624323,0.02821548031266019,-0.3157145412628495,39.67806705282296,0.43999862670897727,0.43679591162073805,1.3130004882812507,-0.7260403726660414,3.352041349228543,0.29348005780760644,2.332520918754895,-1.5974685174565266,64.28588458486217,-1.0906266958897106,1.0195204304736454,6,-0.8200006484985352,-1.2700004577636719,0.7699995040893555,0.15999984741210938,0.2999992370605469,2,-0.003134793192439811,3.8571000395089987,25.399999618530273,-1.7999961853173148,25.479999542236328,3.0,25.420000076293945,-0.003134793192439811
6242,2024-06-13,25.239999771118164,25.540000915527344,25.21999931335449,25.479999542236328,215462.0,-0.01097181354322141,-1.2857201245222798,-1.9999841055392196,80.83829633897797,76.16603305703588,-0.14454328569433272,-1.1585393124756287,0.2720168706288746,-0.05491766908835771,37.476696448184136,0.3200016021728551,0.7158749535730706,0.9219998359680162,-1.086441149195636,2.9304408211316684,-0.08222065661380995,1.9262203285498423,-1.1377210935062863,14.285714285714377,-55.13369928369018,1.0042204925818268,6,-0.38000011444091797,-0.9899997711181641,0.9900002479553223,0.4400005340576172,0.6800003051757812,3,0.003961980284332478,-1.4444456218243944,25.520000457763672,3.8571000395089987,25.399999618530273,-1.7999961853173148,25.479999542236328,0.003961980284332478
6243,2024-06-14,24.84000015258789,25.28000068664551,24.739999771118164,25.28000068664551,433798.0,-0.015847845568841445,1.4545466367848843,1.8333373069801226,73.77047727989283,78.11620712526968,0.4361413278873272,-0.7198376720370838,0.624619975605988,0.32495391674862617,35.42478876508287,0.5400009155273473,0.8757049444966114,0.474000167846679,-1.5362512754537292,2.484251611147087,-0.5311255538035269,1.4791258894968848,-0.5759494114017514,10.204125324541398,-64.45254261313306,1.0051257216502048,6,0.3899993896484375,-0.5900001525878906,0.5499997138977051,0.6099996566772461,0.7999992370605504,4,0.016103044125327814,-1.2857201245222798,25.239999771118164,-1.4444456218243944,25.520000457763672,3.8571000395089987,25.399999618530273,0.016103044125327814
6244,2024-06-17,24.8799991607666,25.20000076293945,24.79999923706055,25.0,170629.0,0.0016102660198471508,-1.8571467496815635,0.2727288490465414,73.48064173309456,79.04236379962309,0.5092688691354859,-0.7079225255313801,0.5521862197782106,0.2651744746781688,33.26199344110316,0.40000152587889914,1.0132396807548076,0.45799922943115234,-1.5435536507946566,2.4595521096569612,-0.5427772106817521,1.4587756695440568,-0.470353562363627,14.285658677856503,-63.07208608014376,1.0007764401129047,6,0.35000038146972656,-0.6299991607666016,0.5100007057189941,0.5700006484985352,0.5200004577636719,0,0.013665601449216913,1.4545466367848843,24.84000015258789,-1.2857201245222798,25.239999771118164,-1.4444456218243944,25.520000457763672,0.013665601449216913
6245,2024-06-18,25.13999938964844,25.18000030517578,24.8799991607666,25.020000457763672,295270.0,0.01045017032363238,2.0,-0.9999841055392492,73.77047727989287,78.24179198640523,0.23651675990415555,-0.8807653348809588,0.2608142495191039,-0.012975794491278947,30.60581033733846,0.3000011444091797,1.1449953338032905,0.6339994430542042,-1.3383608165610106,2.606359702669419,-0.3521806867534032,1.6201795728618116,-0.5993184197503147,40.81630667066353,-35.551102892252054,0.9861801298076074,6,0.09000015258788707,-0.889999389648441,0.22000026702880504,0.31000041961669567,0.1800003051757777,1,0.0031821768356521396,-1.8571467496815635,24.8799991607666,1.4545466367848843,24.84000015258789,-1.2857201245222798,25.239999771118164,0.0031821768356521396
6246,2024-06-19,25.239999771118164,25.34000015258789,25.15999984741211,25.18000030517578,317732.0,0.003977740011835484,-2.5999923706345727,0.4999999999999852,72.25431454815974,77.78519717063772,0.09649872433786655,-0.8776994482789391,0.13704964299997258,-0.13200635238214176,27.688305738250495,0.20000076293944957,1.220240811857341,0.6399998664855957,-1.2809206991001112,2.5609204320713026,-0.3204604163072595,1.600460149278451,-0.5813869668744012,62.499910593160735,-10.428770673258384,0.9604602827928541,6,-0.010000228881835938,-0.9899997711181641,-0.04500007629394531,0.21000003814697266,0.4600009918212855,2,0.007923960568664734,2.0,25.13999938964844,-1.8571467496815635,24.8799991607666,1.4545466367848843,24.84000015258789,0.007923960568664734
6247,2024-06-20,25.31999969482422,25.479999542236328,25.20000076293945,25.28000068664551,150974.0,0.0031695691137683113,-1.8000038147190296,0.6666560701909953,70.55213611205373,77.34030084969723,-0.034119649818023845,-0.8367835135020627,0.02405378177257589,-0.22469692139605613,24.413340425912327,0.27999877929687855,1.1752975569678803,0.6159997940063491,-1.2181599586762957,2.450159546688994,-0.3010800823349733,1.5330796703476715,-0.5552482396693819,78.37839231080514,8.022389939972726,0.9170798763413225,6,-0.09000015258789062,-1.0699996948242188,-0.22499990463256836,0.13000011444091797,0.6000003814697266,3,0.019747235625054316,-2.5999923706345727,25.239999771118164,2.0,25.13999938964844,-1.8571467496815635,24.8799991607666,0.019747235625054316
6248,2024-06-21,25.0,25.3799991607666,24.920000076293945,25.31999969482422,972094.0,-0.012638218747278662,1.090911455398247,-8.000190739593481,58.1699309739566,74.67411333156929,0.24589634519719183,-0.39362424593025125,0.3047244903719317,0.08221922853137542,21.07516366872118,0.45999908447265625,1.0373948638357149,0.20500011444091726,-1.485785803032762,1.8957860319145965,-0.6403928442959241,1.0503930731777587,-0.1397237590251983,29.411863703171438,-35.81960550561418,0.8453929587368396,6,0.22999954223632812,-0.6500005722045898,-0.25499963760375977,0.10000038146972656,0.7999992370605504,4,0.0368000030517579,-1.8000038147190296,25.31999969482422,-2.5999923706345727,25.239999771118164,2.0,25.13999938964844,0.0368000030517579
6249,2024-06-24,25.34000015258789,25.459999084472656,24.959999084472656,25.15999984741211,255242.0,0.013600006103515527,1.380962761126249,-0.5625014901175405,49.20636963019421,70.95345629003532,-0.1296893733071549,-0.5873168681710368,-0.0746884998686781,-0.2648687795169913,17.496337778044726,0.5,0.9458119680137465,0.4330002784728997,-1.0715344712559371,1.9375350282017365,-0.31926709639151696,1.1852676533373163,-0.4200000762939453,76.66678322678678,15.179242067843305,0.7522673748644183,6,-0.1100006103515625,-0.9700002670288086,-0.6549997329711914,-0.23999977111816406,0.5599994659423828,0,0.01183895956014469,1.090911455398247,25.0,-1.8000038147190296,25.31999969482422,-2.5999923706345727,25.239999771118164,0.01183895956014469
6250,2024-06-25,25.31999969482422,25.399999618530273,25.20000076293945,25.239999771118164,183387.0,-0.0007892840427481396,-1.5000178816235847,0.44444326707074133,44.91526451098777,66.32865648969002,-0.13659468768901206,-0.4203229179796182,-0.09385634779924956,-0.24607690263925974,13.693665259553631,0.19999885559082387,0.8687252618951717,0.30599985122680806,-0.9681379859690864,1.5801376884227025,-0.33106906737113917,0.9430687698247553,-0.39999961853027344,71.42857142857143,13.68246306410262,0.6370689185979473,6,-0.17999935150146484,-0.9499998092651367,-0.6449995040893555,-0.2199993133544922,0.2600002288818324,1,0.003159554686819721,1.380962761126249,25.34000015258789,1.090911455398247,25.0,-1.8000038147190296,25.31999969482422,0.003159554686819721
6251,2024-06-26,24.979999542236328,25.399999618530273,24.899999618530273,25.36000061035156,218658.0,-0.013428126251415096,1.1739173701756422,-4.750017881410441,37.878769269449705,61.555375704186886,0.13270641275671125,0.04650013222191873,0.21317800009431664,0.095196127616191,10.759477758511563,0.5,0.7511224196770598,-0.1130002975463853,-1.1371938072081385,0.9111932121153679,-0.6250970523772601,0.3990964572844895,0.7399997711181605,13.79309210850842,-37.25829869394653,0.5120967548308764,6,0.13000011444091797,-0.6099996566772461,-0.6799993515014648,0.12000083923339844,0.4400005340576172,2,0.01361089506879365,-1.5000178816235847,25.31999969482422,1.380962761126249,25.34000015258789,1.090911455398247,25.0,0.01361089506879365
6252,2024-06-27,24.979999542236328,24.979999542236328,24.979999542236328,24.979999542236328,0.0,0.0,1.0,-0.0,40.983597587048166,57.91238907164859,0.10275235620904155,0.1552721120622813,0.16921638700656416,0.1003140398280209,8.108455485027605,0.0,0.6313616935101258,-0.17700023651122976,-0.9681381824662729,0.6141377094438134,-0.5725692094887513,0.21856873646629182,0.7235997772216756,14.285714285714285,-31.0642962894373,0.3955689729775223,6,0.15999984741210938,-0.6099996566772461,-0.6799993515014648,0.12000083923339844,0.4799995422363281,3,0.028823107842165463,1.1739173701756422,24.979999542236328,-1.5000178816235847,25.31999969482422,1.380962761126249,25.34000015258789,0.028823107842165463
6253,2024-06-28,24.79999923706055,24.8799991607666,24.70000076293945,24.79999923706055,143984.0,-0.007205776960541255,1.2499821185896587,0.0,36.71875116415264,53.82773456398838,0.3089737072905159,0.42146320191151787,0.28807236409234704,0.29210174635536035,6.326392258146749,0.27999877929687855,0.4751658093812736,-0.3980005264282198,-0.9929832843047279,0.1969822314482883,-0.6954919053664739,-0.10050914748996576,0.8875280883789003,13.15772302225165,-26.7156519302128,0.29749137893825484,6,0.2900009155273402,-0.4299993515014684,-0.49999904632568715,0.30000114440917613,-0.4799995422363317,4,0.045161325551965836,1.0,24.979999542236328,1.1739173701756422,24.979999542236328,-1.5000178816235847,25.31999969482422,0.045161325551965836
6254,2024-07-01,25.13999938964844,25.34000015258789,24.940000534057614,24.979999542236328,219651.0,0.013709683993852861,-2.3333598245222946,100.0,45.39006948291273,50.674355919879474,0.010876946335816484,0.13899494119159428,-0.10973717551770079,-0.030182140514892097,5.214095079723521,0.5400009155273402,0.3539811975592855,-0.09000034332274964,-0.5878275597885363,0.407826873143037,-0.33891395155564297,0.15891326491014368,0.5080268732910085,62.857049435833304,23.019736352861266,0.2489136082328928,7,-0.04999923706055043,-0.769999504089359,-0.8399991989135778,-0.03999900817871449,-0.8599987030029297,0,0.02625297786140246,1.2499821185896587,24.79999923706055,1.0,24.979999542236328,1.1739173701756422,24.979999542236328,0.02625297786140246
6255,2024-07-02,25.020000457763672,25.1200008392334,24.84000015258789,25.1200008392334,308031.0,-0.004773227318938589,4.599992370634572,-0.6250029802350671,41.1347508136669,47.21662661604694,0.1252336072152751,0.24310494377564495,-0.061739604329567044,0.11116659050370714,5.6728910993464465,0.2999992370605504,0.27600553833407915,-0.19199934005737163,-0.6930133889931547,0.3090147088784114,-0.4425063645252614,0.058507684410518124,0.5901047851757788,45.71431685472274,8.59905939245246,0.25050702446789097,7,0.06999969482421875,-0.6500005722045898,-0.7750000953674316,0.07999992370605469,-0.4600009918212855,1,0.03517182832398946,-2.3333598245222946,25.13999938964844,1.2499821185896587,24.79999923706055,1.0,24.979999542236328,0.03517182832398946
6256,2024-07-03,25.26000022888184,25.29999923706055,25.0,25.059999465942386,275929.0,0.00959231681563355,1.1428610354223687,-2.0,50.359720621329444,44.97302489485534,-0.12474948483557213,-0.021631446364597906,-0.37372591478827744,-0.09948419374424944,5.735579460817668,0.2999992370605504,0.2020493108405148,0.0630003929138212,-0.41140159343707694,0.5374023792647193,-0.17420060026162787,0.3002013860892703,0.3137008348576096,87.50000000000063,45.53490848717715,0.23720099317544951,7,-0.1800003051757848,-0.8900003433227575,-1.0450000762939489,-0.15999984741211293,-0.5200004577636754,2,0.012668238001768861,4.599992370634572,25.020000457763672,-2.3333598245222946,25.13999938964844,1.2499821185896587,24.79999923706055,0.012668238001768861
6257,2024-07-04,25.440000534057614,25.479999542236328,25.239999771118164,25.239999771118164,165424.0,0.007125902753158497,-1.3999885559518588,0.9999999999999822,61.718759895304366,45.36733921944955,-0.31954068504867905,-0.22747090112153145,-0.6134997367477233,-0.25677443670625166,5.712456777585216,0.23999977111816406,0.1085126423791003,0.2520007133483837,-0.194629098539977,0.6986305252367444,0.02868580740420157,0.4753156192925658,0.09875251764983517,94.87191400289483,46.86970839911868,0.22331490594418094,7,-0.350000381469723,-0.9200010299682582,-1.175000667572018,-0.3400001525878871,-0.7800006866455043,3,-0.0007861814993632699,1.1428610354223687,25.26000022888184,4.599992370634572,25.020000457763672,-2.3333598245222946,25.13999938964844,-0.0007861814993632699
6258,2024-07-05,25.20000076293945,25.540000915527344,25.1200008392334,25.5,163895.0,-0.009433953069178047,1.2105205039401696,-1.49999046329326,55.79712999340024,46.09964592647244,-0.05385023863887639,-0.00505728977926978,-0.43213663869596886,0.007005757777349686,6.073130456555641,0.4200000762939453,0.010379049526431317,0.023000907897944955,-0.4102053311224729,0.45620714691836284,-0.1936022116122622,0.23960402740815212,-0.5,51.42860256892282,-0.8038810896210862,0.21660311951020808,7,-0.07999992370605113,-0.5000009536743129,-0.9250006675720179,-0.10000038146972301,-0.5400009155273402,4,0.010317393399272179,-1.3999885559518588,25.440000534057614,1.1428610354223687,25.26000022888184,4.599992370634572,25.020000457763672,0.010317393399272179
6259,2024-07-08,25.18000030517578,25.479999542236328,25.18000030517578,25.239999771118164,303535.0,-0.0007936689348471138,-9.000063578853673,0.19999872843100866,50.79366881470408,46.75280196021869,-0.06585824147988006,-0.009153711060410075,-0.4825303471545652,0.04803769958716586,6.453295389307788,0.2999992370605469,-0.08658280853190092,0.018000411987305398,-0.3911377145790311,0.4271385385536419,-0.18656865129586464,0.22256947527047544,-0.463199539184572,48.57139743107667,-4.894267116483668,0.20456906328316835,7,-0.05999946594238281,-0.32000064849853516,-0.929999828338623,-0.07999992370605469,-0.5200004577636719,0,-0.0341541143736519,1.2105205039401696,25.20000076293945,-1.3999885559518588,25.440000534057614,1.1428610354223687,25.26000022888184,-0.0341541143736519
6260,2024-07-09,25.040000915527344,25.18000030517578,24.8799991607666,25.18000030517578,164076.0,-0.005559943921829902,3.28574931880109,2.3333439298089456,46.09377153683902,47.66557998992861,0.033800998643108926,0.10803146162125898,-0.4147137577238027,0.20559390779776265,6.830753729896913,0.3000011444091797,-0.11367666565869072,-0.10399904251098491,-0.5005317674837073,0.2925336824617375,-0.3022654049973461,0.0942673199753763,-0.30673614654541126,24.2426256607067,-26.920300635108582,0.19826636248636126,7,0.07999992370605469,0.16999912261962535,-0.6650004386901855,0.05999946594238281,-0.3800010681152344,1,-0.030351445730601223,-9.000063578853673,25.18000030517578,1.2105205039401696,25.20000076293945,-1.3999885559518588,25.440000534057614,-0.030351445730601223
6261,2024-07-10,25.440000534057614,25.459999084472656,24.979999542236328,24.979999542236328,209167.0,0.01597442507608804,-1.0869500317199687,-3.285735694822863,52.08334851044633,48.89888564808397,-0.32864610065631084,-0.3143876698377639,-0.8508537661404247,-0.17402535378388606,7.121908657699626,0.4799995422363281,-0.12395534864923974,0.30000057220458487,-0.08190639502786823,0.681907539437038,0.10904708858835832,0.4909540558208114,-0.6906010421447739,84.84846733385105,35.59439034438512,0.19095348361622677,7,-0.3199996948242152,-0.23000049591064453,-0.850000381469723,-0.3400001525878871,-0.7800006866455043,2,-0.03459123622804694,3.28574931880109,25.040000915527344,-9.000063578853673,25.18000030517578,1.2105205039401696,25.20000076293945,-0.03459123622804694
6262,2024-07-11,25.34000015258789,25.540000915527344,25.21999931335449,25.540000915527344,120218.0,-0.003930832522422656,2.2000038146827494,-0.4347833298088957,56.39098067841386,51.08468892744632,-0.1924472358744751,-0.21767151557753195,-0.7856771198685948,-0.05497722769232993,7.4799090095168825,0.3200016021728551,-0.12376938691384964,0.19500017166137695,-0.19495300658725512,0.584953349910009,2.358253706091773e-05,0.389976760785693,-0.5747886322027611,69.69693466770318,17.192159430793275,0.19497658912431634,7,-0.14999961853027344,-0.13000011444092152,-0.7100000381469727,-0.23999977111816406,-0.6800003051757812,3,-0.02367799439055851,-1.0869500317199687,25.440000534057614,3.28574931880109,25.040000915527344,-9.000063578853673,25.18000030517578,-0.02367799439055851
6263,2024-07-12,25.239999771118164,25.479999542236328,25.18000030517578,25.399999618530273,136762.0,-0.003946344943471236,-1.1428610354223434,0.7999961853172862,47.93387648105221,51.36733414946183,-0.026227174400229814,-0.09082427375142643,-0.6972348761552745,0.062086056561646785,7.117155174465544,0.2999992370605469,-0.07458590668449716,0.07499980926513672,-0.28927354556412155,0.439273164094395,-0.10713686814949241,0.25713648667976585,-0.45929246283019154,54.54540200155478,4.886408187427037,0.18213667741462833,7,-0.049999237060546875,-0.02999973297119496,-0.7749996185302734,-0.1399993896484375,-0.5799999237060547,4,-0.022979394966942235,2.2000038146827494,25.34000015258789,-1.0869500317199687,25.440000534057614,3.28574931880109,25.040000915527344,-0.022979394966942235
6264,2024-07-15,25.21999931335449,25.36000061035156,25.059999465942386,25.28000068664551,119852.0,-0.0007924111705643888,1.7272679983354375,0.37500894070528723,47.933876481052145,52.12279255694907,0.007056758362544713,-0.04642612196256479,-0.7079612587550201,0.10112241262933708,6.829527538973691,0.3000011444091726,-0.03517798346101131,0.03799934387206605,-0.3011392189574629,0.37713790670159497,-0.1315699375427002,0.2075686252868323,-0.42410613292172883,51.5150376700348,4.419325038260752,0.16956928141476466,7,-0.009999275207515979,-0.009999275207519531,-0.8549990653991664,-0.11999893188476207,-0.5599994659423793,0,,-1.1428610354223434,25.239999771118164,2.2000038146827494,25.34000015258789,-1.0869500317199687,25.440000534057614,
6265,2024-07-16,25.21999931335449,25.34000015258789,24.899999618530273,25.1200008392334,322795.0,0.0,1.588237274063436,-1.666603089833808,55.76922547887743,52.723848652232185,0.042923977307761874,-0.042293856349989056,-0.7348083307266968,0.11939354673668134,6.649219400492967,0.4400005340576172,0.03685600653690102,0.033999347686762604,-0.30494048079690117,0.3729391761704264,-0.13547056655507106,0.20346926192859627,-0.40922397821983836,49.99985098868949,-1.254369719754422,0.1694699142418322,7,-0.009999275207515979,-0.009999275207519531,-0.8549990653991664,-0.11999893188476207,-0.5599994659423793,1,,1.7272679983354375,25.21999931335449,-1.1428610354223434,25.239999771118164,2.2000038146827494,25.34000015258789,
6266,2024-07-17,25.440000534057614,25.5,25.0,25.1200008392334,226039.0,0.00872328416704704,1.272734366194741,3.2000457770657684,60.000016585632,52.532877173379696,-0.1663528384831885,-0.25986677244315715,-0.9712718515972263,-0.08374584297397192,6.656447204669933,0.5,0.06671129613196669,0.2440005302429178,-0.11296954938913473,0.6009706098749703,0.06551549042689331,0.4224855700589423,-0.6146406873151093,84.37497206037882,27.269471627918293,0.17848503981602584,7,-0.23000049591064098,-0.23000049591064453,-1.0600004196166957,-0.3400001525878871,-0.7800006866455043,2,,1.588237274063436,25.21999931335449,1.7272679983354375,25.21999931335449,-1.1428610354223434,25.239999771118164,
6267,2024-07-18,25.81999969482422,25.959999084472656,25.5,25.5,262929.0,0.01493707361593355,-1.874997019764919,1.000000000000011,70.4000091552734,54.155419302476716,-0.5439865044814027,-0.6329376004220215,-1.3120764199943338,-0.4400315293764976,7.095413234033063,0.5199985504150426,0.13355507775144204,0.5989996910095208,0.14785355519565258,1.050145826823389,0.3734266231025849,0.8245727589164566,-0.980347026706017,86.79250375621913,23.131206178679022,0.22557306790693443,7,-0.40000057220458984,-0.48999977111816406,-1.3449997901916504,-0.7199993133544922,-1.1599998474121094,3,,1.272734366194741,25.440000534057614,1.588237274063436,25.21999931335449,1.7272679983354375,25.21999931335449,
6268,2024-07-19,25.920000076293945,25.979999542236328,25.60000038146973,25.81999969482422,190289.0,0.0038729815124580735,2.4545486071976303,0.31250149011754047,67.25665061174399,55.984639502147814,-0.5935305286141315,-0.6961730862869402,-1.3722016346950028,-0.5206056779854045,7.043736760332724,0.379999160766598,0.15686742373514306,0.6530000686645501,0.11708549123052592,1.1889146460985742,0.3850427799475362,0.9209573573815639,-1.0355335515215671,94.4444935017687,29.414044316287118,0.26795728871701285,7,-0.49000072479248047,-0.5799999237060547,-1.3650002479553223,-0.8199996948242188,-1.260000228881836,4,,-1.874997019764919,25.81999969482422,1.272734366194741,25.440000534057614,1.588237274063436,25.21999931335449,
6269,2024-07-22,25.63999938964844,25.84000015258789,25.559999465942386,25.70000076293945,224695.0,-0.01080249559495905,-1.5454466638924067,-0.6000114440480703,62.80988478677922,57.84198541880784,-0.26978807115452597,-0.4137584468395268,-1.0612048214907297,-0.2226097298595242,7.126294985604423,0.36000061035155895,0.1247799907720335,0.3579994201660206,-0.20273705113347162,0.9187358914655128,0.07763118451627449,0.6383676558157667,-0.6898008838282266,68.51850216607743,1.0015369943994443,0.28036823564974567,7,-0.19999980926514027,-0.2999992370605504,-0.899999618530277,-0.5399990081787145,-0.9799995422363317,0,,2.4545486071976303,25.920000076293945,-1.874997019764919,25.81999969482422,1.272734366194741,25.440000534057614,
6270,2024-07-23,25.399999618530273,25.65999984741211,25.28000068664551,25.65999984741211,201163.0,-0.009360365711048368,1.9230678942155763,4.333237968084943,52.89254700191833,57.93189636230473,0.029779387837180593,-0.17650761953629868,-0.7930034423184296,0.02491146218608975,6.996259172350708,0.379999160766598,0.12207606184244568,0.11399965286254954,-0.449014891649103,0.6770141973742021,-0.16750761939327674,0.3955069251183758,-0.3880130505250925,40.81630667066302,-23.174379814398364,0.28150727225582556,7,0.039999961853027344,-0.05999946594238281,-0.6599998474121094,-0.2999992370605469,-0.7399997711181641,1,,-1.5454466638924067,25.63999938964844,2.4545486071976303,25.920000076293945,-1.874997019764919,25.81999969482422,
6271,2024-07-24,25.31999969482422,25.5,25.18000030517578,25.3799991607666,172061.0,-0.0031496033428162207,1.1333231608460965,0.23076697355390088,47.41377680254605,56.934429264986086,0.10165745751884359,-0.07349799058631845,-0.6825710293670895,0.10406039575555326,6.366102232133182,0.31999969482421875,0.13768539103500643,0.01699972152709961,-0.5273338177820541,0.5613332608362533,-0.2551670481274755,0.2891664911816747,-0.24993234836517075,17.49994039529838,-40.82535761744114,0.2721667696545767,7,0.11999988555908203,0.020000457763671875,-0.5799999237060547,-0.2199993133544922,-0.6599998474121094,2,,1.9230678942155763,25.399999618530273,-1.5454466638924067,25.63999938964844,2.4545486071976303,25.920000076293945,
6272,2024-07-25,25.70000076293945,25.84000015258789,25.07999992370605,25.239999771118164,240213.0,0.01500794125968774,1.0540553079724717,-7.666751438471505,60.16258964915684,58.29317517255327,-0.24798557720118808,-0.41823583462016245,-0.9980823939305701,-0.2816161377534563,5.790115473934633,0.7600002288818395,0.1913956598057922,0.36100072860717347,-0.18859826782959743,0.9105997250439444,0.08620123038878802,0.6358002268255589,0.27999877929687855,68.88901133601324,9.290988980842343,0.2747994982183856,7,-0.2600011825561488,-0.36000061035155895,-0.9600009918212855,-0.600000381469723,-1.0400009155273402,3,,1.1333231608460965,25.31999969482422,1.9230678942155763,25.399999618530273,-1.5454466638924067,25.63999938964844,
6273,2024-07-26,25.920000076293945,25.920000076293945,25.540000915527344,25.68000030517578,257541.0,0.008560284312199018,2.1666626930198922,0.5217375079299962,63.90976095774652,60.06827344774153,-0.40385239201812695,-0.579749337048387,-1.177430524838556,-0.5076659706358946,4.732231340361078,0.37999916076660156,0.20418666289089415,0.5249999999999986,-0.02158742556958515,1.0715874255695823,0.2517062872152067,0.7982937127847904,0.04199947357177791,100.0,37.39583722641156,0.2732937127847921,7,-0.48000049591064453,-0.5799999237060547,-1.1800003051757812,-0.8199996948242188,-1.260000228881836,4,,1.0540553079724717,25.70000076293945,1.1333231608460965,25.31999969482422,1.9230678942155763,25.399999618530273,
6274,2024-07-29,25.79999923706055,26.13999938964844,25.739999771118164,25.920000076293945,239080.0,-0.004629661993834078,-2.333333333333363,-0.5000039736467597,64.39389013396227,61.02656952052874,-0.21559900057981096,-0.4298040131417693,-1.0134662679762343,-0.39511357659297275,4.8595670957845405,0.399999618530277,0.20980333501749016,0.3719991683959982,-0.18926230469907424,0.9332606414910707,0.091368431848462,0.6526299049435345,-0.7199993133544993,67.92449774626874,0.4485317715391943,0.28063073654753584,7,-0.22999954223633168,-0.3799991607666051,-1.0099997520446813,-0.6999988555908239,-1.139999389648441,0,,2.1666626930198922,25.920000076293945,1.0540553079724717,25.70000076293945,1.1333231608460965,25.31999969482422,
6275,2024-07-30,25.899999618530273,26.040000915527344,25.79999923706055,25.86000061035156,208927.0,0.003875983892514201,-1.9999880792018723,-0.33332273702618587,59.82902360217675,61.00757030014481,-0.233558680462572,-0.48538258217324426,-1.0577633749894488,-0.501737173716414,4.80419575178201,0.24000167846679332,0.2558811388300164,0.427999591827394,-0.13655306051915872,0.9925522441739467,0.14572326565411942,0.7102759180006686,-0.7987997055053739,77.35850075124364,11.581025396220795,0.28227632617327597,7,-0.28999996185302734,-0.4799995422363281,-1.0999999046325684,-0.7999992370605469,-1.239999771118164,1,,-2.333333333333363,25.79999923706055,2.1666626930198922,25.920000076293945,1.0540553079724717,25.70000076293945,
6276,2024-07-31,25.57999992370605,26.0,25.57999992370605,25.899999618530273,340479.0,-0.012355200754338158,-1.625002980235045,-8.00019073959215,54.687489522634394,59.26173478540715,0.12112605597737058,-0.14775562035617895,-0.6814066063509792,-0.19188543831706895,4.938597465217801,0.42000007629394887,0.30025249214735084,0.09199991226195792,-0.4653469296279127,0.6493467541518285,-0.18667350868297916,0.370673333206895,-0.458024021148681,47.16983508623528,-17.36367297732147,0.27867342094493613,7,0.02999973297119496,-0.15999984741210582,-0.8249998092651332,-0.4799995422363246,-0.9200000762939418,2,,-1.9999880792018723,25.899999618530273,-2.333333333333363,25.79999923706055,2.1666626930198922,25.920000076293945,
6277,2024-08-01,25.420000076293945,25.63999938964844,25.29999923706055,25.5,197075.0,-0.006254880683710495,-1.1249903142937654,0.24999999999999722,53.43511672670198,57.72600879818026,0.24408739305727067,0.011245582982947866,-0.46187835896616747,-0.03540274164789281,5.186058883908055,0.3400001525878906,0.3235262794320981,-0.06699991226196289,-0.6247809815029939,0.4907811569790681,-0.3458904468824784,0.2118906223585526,-0.2776637039947545,14.28581159940194,-49.38325328017202,0.2788905346205161,8,0.18999958038330078,0.0,-0.6800003051757812,-0.31999969482421875,-0.7600002288818359,3,,-1.625002980235045,25.57999992370605,-1.9999880792018723,25.899999618530273,-2.333333333333363,25.79999923706055,
6278,2024-08-02,25.459999084472656,25.479999542236328,25.10000038146973,25.26000022888184,245586.0,0.0015735251006554485,2.1666626930198625,-2.499988079059632,54.54544797745291,56.80773804158845,0.14748482179597033,-0.008723544246485915,-0.4387225705005804,-0.07712529413406699,5.477749819387374,0.379999160766598,0.31977726440320353,-0.04000082015991069,-0.5814995615054457,0.5014979211856243,-0.3107501908326782,0.2307485505128568,0.6800003051757848,34.61529291584332,-29.327484795081396,0.2707493706727683,8,0.15000057220458984,-0.03999900817871094,-0.7049994468688965,-0.3599987030029297,-0.7999992370605469,4,,-1.1249903142937654,25.420000076293945,-1.625002980235045,25.57999992370605,-1.9999880792018723,25.899999618530273,
6279,2024-08-05,24.31999969482422,24.899999618530273,24.26000022888184,24.70000076293945,585699.0,-0.0447760970401484,-1.5599975585937722,-1.900016212556164,38.095245303659475,55.16359340844858,1.2075366464158783,1.1210184765270874,0.7550658696084938,1.059613495326147,6.311107882389671,1.1999988555908168,0.2217652838540971,-1.137000179290773,-1.8833343659982198,-0.390665992583326,-1.5101672726444946,-0.7638330859370512,1.7991997146606487,3.3707552133280974,-59.760685119838,0.3731670933537227,8,0.8800001144409215,0.8800001144409215,0.4100003242492676,0.7800006866455078,0.3400001525878906,0,,2.1666626930198625,25.459999084472656,-1.1249903142937654,25.420000076293945,-1.625002980235045,25.57999992370605,
6280,2024-08-06,24.28000068664551,24.60000038146973,24.059999465942386,24.420000076293945,326283.0,-0.0016446960806180133,1.1600036621093444,0.36841841088188937,33.88888417938416,53.660827561430594,1.1979316217911133,1.16066891922544,0.8469191187486445,1.0999183512719917,6.663720019643035,0.5400009155273438,0.12117019879484303,-1.1389991760253864,-2.0367599987187823,-0.2412383533319904,-1.5878795873720826,-0.6901187646786902,1.764830755615236,11.34026598657583,-47.07557443431632,0.4488804113466978,8,0.8199987411499023,0.8199987411499023,0.44999933242797496,0.8199996948242152,0.379999160766598,1,,-1.5599975585937722,24.31999969482422,2.1666626930198625,25.459999084472656,-1.1249903142937654,25.420000076293945,
6281,2024-08-07,24.559999465942386,24.81999969482422,24.31999969482422,24.399999618530273,277894.0,0.011532074603724407,-2.125002980235081,-1.1428610354223978,31.99998692103081,50.5316494805277,0.8926625753112631,0.8552093900116695,0.6160049923044646,0.8180245615175998,7.488103540784105,0.5399990081787074,0.05024403717482073,-0.8150003433227511,-1.7912552075345438,0.16125452088904169,-1.3031277754286492,-0.3268729112168529,1.3657420577392578,31.64557114833258,-22.223236764366753,0.48812743210589693,8,0.5399999618530273,0.5399999618530273,0.17000055313109996,0.5400009155273402,0.10000038146972301,2,,1.1600036621093444,24.28000068664551,-1.5599975585937722,24.31999969482422,2.1666626930198625,25.459999084472656,
6282,2024-08-08,24.739999771118164,24.86000061035156,24.15999984741211,24.86000061035156,443640.0,0.007329002813106111,10.666597790670583,-0.750005960470123,33.51953967873406,47.15495822730408,0.6282305470251544,0.661889211629326,0.4785215652421151,0.6390727716041589,8.611619091122776,0.7000007629394496,0.02694792551858427,-0.6050000190734863,-1.621816460522254,0.4118164223752814,-1.1134082397978702,-0.09659179834910248,1.0737972290991245,47.88734286201664,-0.8138459616379947,0.5084082207243847,8,0.35999965667724965,0.35999965667724965,-0.014999866485595703,0.3600006103515625,-0.07999992370605469,3,,-2.125002980235081,24.559999465942386,1.1600036621093444,24.28000068664551,-1.5599975585937722,24.31999969482422,
6283,2024-08-09,24.65999984741211,25.07999992370605,24.65999984741211,24.739999771118164,192547.0,-0.0032336266954798853,-9.500011920940235,0.6666613685130929,35.502953571259184,43.94485416478152,0.5707208866961082,0.7338330722315547,0.5919587883274602,0.7180699386897302,9.525430451104372,0.42000007629394176,0.021785364613215563,-0.655999946594239,-1.7175260953293723,0.4055262021408943,-1.1867630209618056,-0.12523687222667235,1.0485693007486852,58.82354041146359,12.107413003546313,0.5307630743675673,8,0.3900003433227539,0.43999958038330433,0.14499998092651367,0.4400005340576172,0.0,4,,10.666597790670583,24.739999771118164,-2.125002980235081,24.559999465942386,1.1600036621093444,24.28000068664551,